Dernière Mise à Jour: 2025-10-02
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 21.10 23.10 21.10 23.10 5.1M
2024-12-30 21.20 21.20 20.35 21.00 0.0M
2024-12-27 22.25 23.30 21.35 21.35 2.1M
2024-12-26 22.20 23.50 21.35 22.25 0.0M
2024-12-25 23.00 23.85 21.90 22.15 0.0M
2024-12-24 20.20 22.20 20.20 22.20 0.0M
2024-12-23 20.20 20.40 19.85 20.20 0.0M
2024-12-20 21.05 21.30 19.80 20.05 0.0M
2024-12-19 21.50 22.10 20.40 21.05 0.0M
2024-12-18 22.20 22.85 21.60 21.85 4.2M
2024-12-17 23.80 23.80 21.70 22.15 0.0M
2024-12-16 20.70 22.45 20.55 22.45 0.0M
2024-12-13 19.25 20.45 19.25 20.45 0.0M
2024-12-12 17.05 18.60 17.05 18.60 0.0M
2024-12-11 17.10 17.25 16.85 16.95 0.0M
2024-12-10 18.60 18.60 16.75 17.15 0.0M
2024-12-09 18.90 19.10 18.45 18.60 0.0M
2024-12-06 18.75 19.60 18.60 18.80 0.0M
2024-12-05 19.15 19.25 18.70 18.70 0.0M
2024-12-04 18.60 19.20 18.40 18.75 0.0M
2024-12-03 18.50 19.10 18.30 18.65 0.0M
2024-12-02 19.85 20.10 18.15 18.40 0.0M
2024-11-29 19.85 20.45 19.50 20.00 0.0M
2024-11-28 19.95 20.30 19.25 19.70 0.0M
2024-11-27 21.10 21.15 19.20 19.45 0.0M
2024-11-26 22.25 23.20 21.15 21.20 0.0M
2024-11-25 22.50 23.45 21.95 22.05 0.0M
2024-11-22 24.55 25.35 22.60 23.20 0.0M
2024-11-21 24.50 27.20 23.45 24.80 0.0M
2024-11-20 25.00 26.35 23.40 25.65 0.0M
2024-11-19 23.00 25.00 22.85 25.00 0.0M
2024-11-18 22.60 23.70 21.85 22.75 0.0M
2024-11-15 22.70 23.05 22.20 22.55 0.0M
2024-11-14 23.90 23.90 22.05 23.05 0.0M
2024-11-13 22.25 23.50 21.90 23.45 0.0M
2024-11-12 22.45 22.65 21.10 21.80 0.0M
2024-11-11 23.10 23.10 21.20 22.00 0.0M
2024-11-08 24.10 25.30 22.70 23.10 0.0M
2024-11-07 21.80 23.00 21.30 23.00 0.0M
2024-11-06 21.70 22.35 20.90 21.15 0.0M
2024-11-05 23.80 23.90 20.80 21.45 0.0M
2024-11-04 21.00 22.25 20.80 22.25 0.0M
2024-11-01 19.00 20.25 18.75 20.25 0.0M
2024-10-30 17.15 18.45 17.00 18.45 0.0M
2024-10-29 16.10 17.20 15.95 16.80 0.5M
2024-10-28 15.70 15.95 15.70 15.90 0.0M
2024-10-25 15.80 16.05 15.70 15.75 0.0M
2024-10-24 15.85 15.85 15.70 15.80 0.0M
2024-10-23 15.65 16.30 15.60 15.85 0.0M
2024-10-22 15.50 15.95 15.50 15.65 0.0M
2024-10-21 15.85 15.85 15.50 15.50 0.0M
2024-10-18 16.00 16.00 15.80 15.85 0.0M
2024-10-17 16.20 16.20 16.00 16.00 0.0M
2024-10-16 16.05 16.05 15.90 15.90 0.0M
2024-10-15 15.60 16.80 15.60 16.05 0.0M
2024-10-14 15.90 15.90 15.50 15.50 0.0M
2024-10-11 16.45 16.55 16.05 16.05 0.0M
2024-10-09 15.80 16.45 15.75 16.40 0.0M
2024-10-08 15.90 15.90 15.70 15.75 0.0M
2024-10-07 16.00 16.20 15.85 15.90 0.0M
2024-10-04 15.60 16.45 15.20 16.00 0.0M
2024-10-01 15.85 15.85 15.60 15.60 0.0M
2024-09-30 16.10 16.10 15.70 15.90 0.0M
2024-09-27 15.85 16.35 15.50 16.00 0.0M
2024-09-26 17.65 17.80 16.85 16.95 0.0M
2024-09-25 16.85 17.50 16.85 17.25 0.0M
2024-09-24 16.75 16.85 16.30 16.60 0.2M
2024-09-23 16.75 17.00 16.15 16.45 0.0M
2024-09-20 18.20 18.20 16.00 16.30 0.0M
2024-09-19 15.95 16.80 15.90 16.80 0.0M
2024-09-18 15.80 15.90 15.65 15.90 0.0M
2024-09-16 16.30 16.50 15.80 15.85 0.0M
2024-09-13 15.35 16.15 15.35 15.95 0.0M
2024-09-12 15.05 16.00 15.05 15.30 0.0M
2024-09-11 15.15 15.50 14.95 15.10 0.0M
2024-09-10 14.45 15.70 14.40 15.70 0.0M
2024-09-09 13.65 14.30 13.65 14.30 0.0M
2024-09-06 14.60 14.60 14.25 14.50 0.0M
2024-09-05 14.55 14.65 14.55 14.60 0.0M
2024-09-04 14.60 14.65 14.25 14.50 0.0M
2024-09-03 14.75 14.80 14.65 14.75 0.0M
2024-09-02 14.85 14.90 14.75 14.75 0.0M
2024-08-30 14.80 14.85 14.80 14.85 0.0M
2024-08-29 14.70 15.00 14.60 14.80 0.0M
2024-08-28 14.70 14.90 14.70 14.70 0.0M
2024-08-27 14.90 14.90 14.70 14.75 0.0M
2024-08-26 14.70 15.05 14.70 15.00 0.0M
2024-08-23 14.75 14.75 14.70 14.70 0.0M
2024-08-22 14.85 14.90 14.80 14.80 0.0M
2024-08-21 14.85 14.90 14.85 14.90 0.0M
2024-08-20 15.40 15.40 14.90 14.95 0.0M
2024-08-19 15.20 15.30 15.05 15.15 0.0M
2024-08-16 15.05 15.25 15.00 15.20 0.0M
2024-08-15 14.90 14.90 14.75 14.90 0.0M
2024-08-14 15.10 15.30 14.90 14.90 0.0M
2024-08-13 14.60 14.95 14.60 14.90 0.0M
2024-08-12 14.50 14.75 14.50 14.60 0.0M
2024-08-09 14.20 14.50 14.20 14.20 0.0M
2024-08-08 13.75 14.15 13.75 14.15 0.0M
2024-08-07 14.55 14.55 14.00 14.15 0.0M
2024-08-06 13.45 13.85 13.40 13.60 0.0M
2024-08-05 14.30 14.30 13.10 13.40 0.0M
2024-08-02 14.50 14.50 14.40 14.40 0.0M
2024-08-01 14.70 14.80 14.65 14.75 0.0M
2024-07-31 14.70 14.70 14.35 14.50 0.0M
2024-07-30 14.50 14.70 14.25 14.70 0.0M
2024-07-29 14.95 15.00 14.50 14.50 0.0M
2024-07-26 14.70 15.65 14.60 14.95 0.0M
2024-07-23 14.70 14.95 14.70 14.75 0.0M
2024-07-22 14.90 14.90 14.30 14.40 0.0M
2024-07-19 15.65 15.65 14.80 14.95 0.0M
2024-07-18 15.35 15.50 15.35 15.40 0.0M
2024-07-17 15.30 15.50 15.25 15.35 0.0M
2024-07-16 15.20 15.45 15.20 15.25 0.0M
2024-07-15 15.55 15.60 15.20 15.25 0.0M
2024-07-12 15.65 15.65 15.45 15.55 0.0M
2024-07-11 15.50 15.85 15.40 15.45 0.0M
2024-07-10 15.45 15.45 15.10 15.30 0.0M
2024-07-09 16.25 16.35 15.05 15.45 0.0M
2024-07-08 16.20 16.45 16.00 16.10 0.0M
2024-07-05 15.50 16.20 15.50 16.05 0.0M
2024-07-04 15.35 15.65 15.10 15.40 0.0M
2024-07-03 15.00 15.20 15.00 15.10 0.0M
2024-07-02 15.20 15.20 14.95 14.95 0.0M
2024-07-01 15.25 15.25 14.90 14.90 0.0M
2024-06-28 14.85 15.45 14.85 15.00 0.0M
2024-06-27 15.10 15.15 14.80 14.80 0.0M
2024-06-26 15.05 15.25 15.05 15.05 0.0M
2024-06-25 14.95 15.20 14.90 15.05 0.0M
2024-06-24 15.15 15.55 15.10 15.10 0.0M
2024-06-21 14.70 15.30 14.70 15.10 0.0M
2024-06-20 14.80 14.95 14.80 14.80 0.0M
2024-06-19 14.70 15.00 14.70 14.75 0.0M
2024-06-18 14.85 14.90 14.65 14.65 0.0M
2024-06-17 14.90 14.95 14.75 14.75 0.0M
2024-06-14 14.90 15.05 14.85 14.90 0.0M
2024-06-13 15.30 15.30 14.80 14.80 0.0M
2024-06-12 15.15 15.40 15.15 15.30 0.0M
2024-06-11 16.30 16.30 15.15 15.20 0.0M
2024-06-07 16.15 16.45 16.05 16.30 0.0M
2024-06-06 16.60 16.60 16.00 16.50 0.0M
2024-06-05 17.95 18.30 16.10 16.60 0.0M
2024-06-04 15.75 16.65 15.70 16.65 0.0M
2024-06-03 15.25 15.25 14.90 15.15 0.0M
2024-05-31 14.85 15.05 14.80 14.95 0.0M
2024-05-30 14.85 14.90 14.75 14.75 0.0M
2024-05-29 15.10 15.10 14.80 14.80 0.0M
2024-05-28 14.75 15.00 14.70 15.00 0.0M
2024-05-27 14.90 15.00 14.75 14.75 0.0M
2024-05-24 14.65 14.90 14.65 14.70 0.0M
2024-05-23 14.70 14.70 14.50 14.60 0.0M
2024-05-22 14.50 14.80 14.50 14.70 0.0M
2024-05-21 14.35 14.50 14.35 14.40 0.0M
2024-05-20 14.45 14.45 14.30 14.35 0.0M
2024-05-17 14.95 14.95 14.30 14.40 0.0M
2024-05-16 15.00 15.40 14.90 14.95 0.0M
2024-05-15 14.95 15.30 14.90 15.00 0.0M
2024-05-14 15.00 15.60 14.75 14.90 0.0M
2024-05-13 14.95 15.75 14.55 14.90 0.0M
2024-05-10 14.60 14.60 14.35 14.35 0.0M
2024-05-09 14.55 14.70 14.30 14.35 0.0M
2024-05-08 14.50 15.00 14.35 14.45 0.0M
2024-05-07 14.50 14.60 14.30 14.45 0.0M
2024-05-06 14.90 14.90 14.25 14.60 0.0M
2024-05-03 15.20 15.20 14.80 14.85 0.0M
2024-05-02 14.90 15.10 14.90 15.00 0.0M
2024-04-30 15.50 15.55 14.90 14.90 0.0M
2024-04-29 15.80 15.80 15.50 15.60 0.0M
2024-04-26 16.10 16.30 15.65 15.80 0.0M
2024-04-25 16.10 16.50 15.65 15.80 0.0M
2024-04-24 15.75 16.65 15.65 16.20 0.0M
2024-04-23 15.40 15.60 15.35 15.50 0.0M
2024-04-22 15.45 15.80 15.20 15.25 0.0M
2024-04-19 15.75 15.75 14.80 15.45 0.0M
2024-04-18 16.25 16.50 15.95 15.95 0.0M
2024-04-17 15.50 16.40 15.35 16.20 0.0M
2024-04-16 15.30 15.70 14.95 15.45 0.0M
2024-04-15 16.15 16.15 15.45 15.50 0.0M
2024-04-12 16.00 16.65 16.00 16.15 0.0M
2024-04-11 16.45 16.50 15.95 16.00 0.0M
2024-04-10 17.75 18.40 16.25 16.45 0.0M
2024-04-09 16.80 17.75 16.25 17.75 0.0M
2024-04-08 14.95 16.15 14.95 16.15 0.0M
2024-04-03 14.75 14.80 14.60 14.70 0.0M
2024-04-02 14.75 15.40 14.60 14.75 0.0M
2024-04-01 14.55 14.70 14.40 14.70 0.0M
2024-03-29 14.95 15.15 14.30 14.45 0.0M
2024-03-28 14.90 15.55 14.65 14.90 0.0M
2024-03-27 14.15 15.25 14.15 14.90 0.0M
2024-03-26 14.95 15.15 13.95 14.20 0.0M
2024-03-25 13.80 15.00 13.65 15.00 0.0M
2024-03-22 13.85 13.85 13.35 13.65 0.0M
2024-03-21 14.10 14.25 13.80 13.95 0.0M
2024-03-20 13.65 14.15 13.65 13.80 0.0M
2024-03-19 14.05 14.15 13.35 13.60 0.0M
2024-03-18 13.65 14.20 13.60 14.20 0.0M
2024-03-15 13.70 14.60 13.15 13.55 0.0M
2024-03-14 14.15 15.00 14.05 14.05 0.0M
2024-03-13 15.50 15.70 14.00 14.05 0.0M
2024-03-12 14.95 15.70 14.95 15.40 0.0M
2024-03-11 15.20 15.75 14.90 14.90 0.0M
2024-03-08 16.75 16.75 15.10 15.10 0.0M
2024-03-07 17.65 17.65 16.75 16.75 0.0M
2024-03-06 17.60 18.00 17.20 17.40 0.0M
2024-03-05 18.00 18.00 17.30 17.60 0.0M
2024-03-04 17.75 17.80 16.85 17.65 0.0M
2024-03-01 18.80 18.80 17.55 17.80 0.0M
2024-02-29 18.45 19.75 18.00 18.40 0.0M
2024-02-27 17.65 18.30 15.60 18.30 0.0M
2024-02-26 16.65 16.65 15.70 16.65 0.0M
2024-02-23 13.80 15.15 13.70 15.15 0.0M
2024-02-22 14.25 14.70 13.60 13.80 0.0M
2024-02-21 14.55 14.60 14.05 14.60 0.0M
2024-02-20 12.15 13.30 12.15 13.30 0.0M
2024-02-19 12.15 12.20 12.00 12.10 0.0M
2024-02-16 12.10 12.15 12.05 12.05 0.0M
2024-02-15 12.40 12.40 11.80 12.05 0.0M
2024-02-05 12.45 12.45 12.10 12.40 0.0M
2024-02-02 12.00 12.15 11.90 12.05 0.0M
2024-02-01 12.00 12.20 11.95 11.95 0.0M
2024-01-31 12.05 12.05 11.85 11.95 0.0M
2024-01-30 12.10 12.15 12.05 12.05 0.0M
2024-01-29 12.00 12.10 11.95 12.05 0.0M
2024-01-26 12.20 12.20 12.00 12.00 0.0M
2024-01-25 12.00 12.45 11.85 12.00 0.0M
2024-01-24 11.65 12.65 11.65 11.85 0.0M
2024-01-23 11.80 11.90 11.65 11.70 0.0M
2024-01-22 11.75 12.10 11.75 11.95 0.0M
2024-01-19 11.95 12.00 11.70 11.80 0.0M
2024-01-18 11.95 12.10 11.80 12.10 0.0M
2024-01-17 11.95 12.00 11.80 12.00 0.0M
2024-01-16 11.95 12.05 11.95 11.95 0.0M
2024-01-15 11.90 12.25 11.90 11.95 0.0M
2024-01-12 12.05 12.35 11.90 11.95 0.0M
2024-01-11 12.00 12.25 11.95 12.00 0.0M
2024-01-10 11.70 12.75 11.70 12.10 0.0M
2024-01-09 11.70 11.85 11.70 11.70 0.0M
2024-01-08 11.75 11.80 11.70 11.80 0.0M
2024-01-05 11.55 11.80 11.55 11.75 0.0M
2024-01-04 11.70 11.70 11.70 11.70 0.0M