14.26
Dernière Mise à Jour: 2025-09-26
| 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 | 16.70 | 16.70 | 16.70 | 16.70 | 0.0M |
| 2024-12-26 | 16.70 | 16.70 | 16.70 | 16.70 | 0.0M |
| 2024-12-23 | 16.70 | 16.70 | 16.70 | 16.70 | 0.1M |
| 2024-12-20 | 16.80 | 16.80 | 16.70 | 16.70 | 0.0M |
| 2024-12-19 | 16.60 | 17.00 | 16.60 | 17.00 | 1.2M |
| 2024-12-18 | 16.80 | 16.80 | 16.80 | 16.80 | 0.0M |
| 2024-12-17 | 16.70 | 16.70 | 16.70 | 16.70 | 0.1M |
| 2024-12-16 | 17.03 | 17.03 | 16.70 | 16.70 | 0.0M |
| 2024-12-11 | 17.05 | 17.05 | 16.70 | 16.70 | 0.0M |
| 2024-12-10 | 17.38 | 17.38 | 17.06 | 17.06 | 0.0M |
| 2024-12-06 | 17.70 | 17.70 | 16.80 | 17.04 | 0.1M |
| 2024-12-03 | 17.59 | 18.10 | 16.90 | 17.70 | 0.1M |
| 2024-12-02 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |
| 2024-11-29 | 16.93 | 17.50 | 16.93 | 17.50 | 0.0M |
| 2024-11-28 | 16.80 | 17.50 | 16.80 | 16.90 | 3.2M |
| 2024-11-27 | 16.80 | 16.89 | 16.55 | 16.89 | 0.1M |
| 2024-11-26 | 16.70 | 17.00 | 16.70 | 16.90 | 0.0M |
| 2024-11-25 | 17.10 | 17.50 | 16.89 | 16.90 | 1.9M |
| 2024-11-22 | 16.67 | 17.00 | 16.67 | 17.00 | 0.0M |
| 2024-11-21 | 16.60 | 17.00 | 16.50 | 17.00 | 0.0M |
| 2024-11-20 | 16.76 | 16.76 | 16.49 | 16.70 | 0.0M |
| 2024-11-19 | 16.51 | 17.11 | 16.50 | 17.11 | 0.0M |
| 2024-11-15 | 17.00 | 17.21 | 17.00 | 17.21 | 0.0M |
| 2024-11-14 | 17.00 | 17.15 | 17.00 | 17.15 | 0.1M |
| 2024-11-13 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |
| 2024-11-11 | 17.98 | 17.98 | 17.68 | 17.94 | 0.0M |
| 2024-11-08 | 17.45 | 17.80 | 17.00 | 17.80 | 0.0M |
| 2024-11-07 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |
| 2024-11-06 | 17.20 | 17.20 | 17.15 | 17.15 | 0.0M |
| 2024-11-05 | 17.25 | 17.29 | 17.10 | 17.25 | 0.0M |
| 2024-11-04 | 17.14 | 17.25 | 17.13 | 17.25 | 0.0M |
| 2024-11-01 | 17.14 | 17.14 | 17.00 | 17.14 | 0.0M |
| 2024-10-31 | 17.14 | 17.14 | 17.14 | 17.14 | 0.0M |
| 2024-10-30 | 17.48 | 17.48 | 17.14 | 17.14 | 0.0M |
| 2024-10-28 | 17.20 | 17.30 | 17.05 | 17.14 | 0.0M |
| 2024-10-25 | 17.85 | 18.10 | 16.98 | 17.20 | 0.1M |
| 2024-10-24 | 17.78 | 17.78 | 17.50 | 17.50 | 0.0M |
| 2024-10-23 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-10-22 | 18.00 | 18.10 | 18.00 | 18.00 | 0.2M |
| 2024-10-21 | 18.49 | 18.50 | 18.00 | 18.00 | 0.2M |
| 2024-10-18 | 18.14 | 18.14 | 18.10 | 18.10 | 0.0M |
| 2024-10-15 | 17.78 | 17.78 | 17.78 | 17.78 | 0.0M |
| 2024-10-14 | 18.00 | 18.13 | 18.00 | 18.13 | 0.0M |
| 2024-10-10 | 18.50 | 18.50 | 18.50 | 18.50 | 0.0M |
| 2024-10-09 | 18.50 | 18.50 | 18.50 | 18.50 | 0.0M |
| 2024-10-08 | 18.62 | 18.62 | 18.62 | 18.62 | 0.0M |
| 2024-10-07 | 19.00 | 19.00 | 18.90 | 19.00 | 0.0M |
| 2024-10-04 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-10-03 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-10-02 | 19.08 | 19.15 | 19.08 | 19.15 | 0.0M |
| 2024-09-30 | 19.44 | 19.44 | 19.00 | 19.42 | 0.0M |
| 2024-09-27 | 19.00 | 19.59 | 19.00 | 19.59 | 0.0M |
| 2024-09-26 | 19.00 | 20.00 | 19.00 | 20.00 | 0.0M |
| 2024-09-25 | 19.15 | 19.15 | 19.15 | 19.15 | 0.0M |
| 2024-09-24 | 18.90 | 19.41 | 18.90 | 19.27 | 0.0M |
| 2024-09-23 | 19.00 | 19.00 | 18.50 | 18.50 | 0.0M |
| 2024-09-20 | 19.30 | 19.38 | 19.00 | 19.00 | 0.0M |
| 2024-09-18 | 19.50 | 19.50 | 19.50 | 19.50 | 0.0M |
| 2024-09-17 | 19.99 | 19.99 | 19.99 | 19.99 | 0.0M |
| 2024-09-11 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-09-10 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-09-09 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-09-06 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-09-05 | 20.39 | 20.39 | 20.39 | 20.39 | 0.0M |
| 2024-09-03 | 20.58 | 20.58 | 20.39 | 20.39 | 0.0M |
| 2024-08-30 | 20.35 | 21.00 | 20.35 | 21.00 | 0.0M |
| 2024-08-29 | 20.37 | 20.37 | 20.37 | 20.37 | 0.0M |
| 2024-08-28 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2024-08-27 | 20.99 | 20.99 | 20.99 | 20.99 | 0.0M |
| 2024-08-23 | 21.65 | 21.68 | 21.65 | 21.68 | 0.0M |
| 2024-08-22 | 21.54 | 21.65 | 21.54 | 21.65 | 0.0M |
| 2024-08-21 | 21.65 | 21.65 | 21.50 | 21.54 | 0.0M |
| 2024-08-20 | 21.65 | 21.65 | 21.22 | 21.65 | 0.0M |
| 2024-08-19 | 21.72 | 21.72 | 21.27 | 21.65 | 0.0M |
| 2024-08-16 | 21.70 | 21.70 | 21.50 | 21.68 | 0.0M |
| 2024-08-15 | 21.49 | 21.70 | 21.49 | 21.70 | 0.0M |
| 2024-08-14 | 21.49 | 21.49 | 21.45 | 21.49 | 0.0M |
| 2024-08-12 | 20.79 | 21.49 | 20.79 | 21.49 | 0.0M |
| 2024-08-09 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2024-08-08 | 20.25 | 21.00 | 20.25 | 21.00 | 0.0M |
| 2024-08-07 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0M |
| 2024-08-06 | 20.00 | 20.25 | 20.00 | 20.25 | 0.0M |
| 2024-08-05 | 21.75 | 21.75 | 17.90 | 19.99 | 1.7M |
| 2024-08-02 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0M |
| 2024-08-01 | 21.60 | 21.60 | 21.60 | 21.60 | 0.0M |
| 2024-07-31 | 21.55 | 21.55 | 21.55 | 21.55 | 0.0M |
| 2024-07-30 | 21.55 | 21.55 | 21.55 | 21.55 | 0.0M |
| 2024-07-29 | 21.55 | 21.55 | 21.55 | 21.55 | 0.0M |
| 2024-07-26 | 21.55 | 21.55 | 21.55 | 21.55 | 0.0M |
| 2024-07-24 | 21.12 | 21.55 | 21.12 | 21.55 | 0.0M |
| 2024-07-23 | 21.55 | 21.55 | 21.55 | 21.55 | 0.0M |
| 2024-07-22 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0M |
| 2024-07-18 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0M |
| 2024-07-16 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0M |
| 2024-07-12 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0M |
| 2024-07-11 | 21.40 | 21.50 | 21.40 | 21.50 | 0.0M |
| 2024-07-10 | 20.57 | 21.00 | 20.50 | 20.99 | 0.0M |
| 2024-07-09 | 21.00 | 21.00 | 20.58 | 20.99 | 0.0M |
| 2024-07-08 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2024-07-05 | 21.00 | 21.75 | 20.99 | 21.00 | 0.0M |
| 2024-07-03 | 21.76 | 21.76 | 21.76 | 21.76 | 0.0M |
| 2024-07-02 | 21.50 | 21.76 | 21.50 | 21.76 | 0.0M |
| 2024-07-01 | 22.23 | 22.23 | 22.23 | 22.23 | 0.0M |
| 2024-06-28 | 22.26 | 22.26 | 22.26 | 22.26 | 0.0M |
| 2024-06-27 | 21.50 | 22.25 | 21.25 | 21.25 | 0.0M |
| 2024-06-26 | 21.50 | 21.50 | 21.00 | 21.50 | 0.0M |
| 2024-06-24 | 20.59 | 20.59 | 20.59 | 20.59 | 0.0M |
| 2024-06-18 | 20.59 | 20.59 | 20.59 | 20.59 | 0.0M |
| 2024-06-17 | 20.50 | 20.60 | 20.50 | 20.60 | 0.0M |
| 2024-06-13 | 20.55 | 20.60 | 20.55 | 20.60 | 0.0M |
| 2024-06-12 | 20.55 | 20.55 | 20.55 | 20.55 | 0.0M |
| 2024-06-11 | 21.00 | 21.00 | 20.50 | 20.55 | 0.0M |
| 2024-06-07 | 21.00 | 21.00 | 20.99 | 21.00 | 0.0M |
| 2024-06-06 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2024-06-05 | 20.95 | 21.00 | 20.95 | 21.00 | 0.0M |
| 2024-06-04 | 20.80 | 21.00 | 20.80 | 21.00 | 0.1M |
| 2024-06-03 | 20.00 | 20.75 | 20.00 | 20.75 | 0.0M |
| 2024-05-30 | 22.00 | 22.00 | 21.55 | 21.55 | 0.0M |
| 2024-05-29 | 21.95 | 21.95 | 21.95 | 21.95 | 0.0M |
| 2024-05-24 | 22.41 | 22.41 | 22.41 | 22.41 | 0.0M |
| 2024-05-23 | 21.80 | 22.22 | 21.50 | 22.22 | 0.0M |
| 2024-05-21 | 22.22 | 22.22 | 21.70 | 21.80 | 0.0M |
| 2024-05-20 | 22.28 | 22.28 | 22.28 | 22.28 | 0.0M |
| 2024-05-16 | 21.85 | 22.50 | 21.85 | 21.85 | 0.0M |
| 2024-05-14 | 22.00 | 22.09 | 21.75 | 21.76 | 0.1M |
| 2024-05-13 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0M |
| 2024-05-09 | 21.70 | 21.70 | 21.70 | 21.70 | 0.0M |
| 2024-05-08 | 21.55 | 21.56 | 21.55 | 21.56 | 0.0M |
| 2024-05-07 | 21.79 | 21.95 | 21.57 | 21.57 | 0.1M |
| 2024-05-06 | 22.59 | 22.59 | 21.56 | 21.56 | 0.0M |
| 2024-04-30 | 22.30 | 22.33 | 22.00 | 22.15 | 0.0M |
| 2024-04-29 | 22.01 | 22.01 | 21.50 | 22.00 | 0.0M |
| 2024-04-26 | 22.71 | 22.71 | 22.00 | 22.00 | 0.7M |
| 2024-04-25 | 23.00 | 23.00 | 22.55 | 22.69 | 0.0M |
| 2024-04-24 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0M |
| 2024-04-16 | 23.00 | 23.48 | 23.00 | 23.48 | 0.0M |
| 2024-04-15 | 23.50 | 23.50 | 23.50 | 23.50 | 0.0M |
| 2024-04-12 | 23.50 | 23.50 | 23.50 | 23.50 | 0.0M |
| 2024-04-08 | 23.70 | 23.70 | 23.70 | 23.70 | 0.0M |
| 2024-04-05 | 23.70 | 23.70 | 23.70 | 23.70 | 0.0M |
| 2024-04-03 | 23.40 | 23.70 | 23.40 | 23.70 | 0.0M |
| 2024-04-02 | 23.40 | 23.40 | 23.40 | 23.40 | 0.0M |
| 2024-04-01 | 23.60 | 23.60 | 23.55 | 23.55 | 0.0M |
| 2024-03-27 | 23.60 | 23.60 | 23.60 | 23.60 | 0.0M |
| 2024-03-26 | 23.56 | 24.00 | 23.56 | 23.70 | 0.0M |
| 2024-03-25 | 23.60 | 23.60 | 23.60 | 23.60 | 0.0M |
| 2024-03-22 | 23.60 | 23.60 | 23.60 | 23.60 | 0.0M |
| 2024-03-21 | 23.99 | 24.00 | 23.99 | 24.00 | 0.0M |
| 2024-03-20 | 24.00 | 24.00 | 23.40 | 23.40 | 0.0M |
| 2024-03-19 | 23.50 | 24.00 | 23.50 | 24.00 | 0.0M |
| 2024-03-15 | 24.00 | 24.00 | 23.50 | 23.50 | 0.0M |
| 2024-03-14 | 23.99 | 24.00 | 23.99 | 24.00 | 0.0M |
| 2024-03-13 | 23.80 | 23.80 | 23.66 | 23.78 | 0.0M |
| 2024-03-08 | 24.00 | 24.00 | 23.94 | 24.00 | 0.1M |
| 2024-03-07 | 24.00 | 24.00 | 24.00 | 24.00 | 0.1M |
| 2024-03-06 | 23.80 | 24.20 | 23.80 | 24.00 | 1.9M |
| 2024-03-05 | 24.25 | 24.26 | 24.20 | 24.20 | 0.0M |
| 2024-03-04 | 24.50 | 24.50 | 24.50 | 24.50 | 0.1M |
| 2024-03-01 | 24.60 | 24.60 | 24.60 | 24.60 | 0.0M |
| 2024-02-29 | 24.80 | 24.80 | 24.70 | 24.70 | 0.0M |
| 2024-02-28 | 24.81 | 24.85 | 24.80 | 24.80 | 0.0M |
| 2024-02-27 | 24.55 | 24.85 | 24.55 | 24.80 | 0.0M |
| 2024-02-26 | 24.80 | 24.80 | 24.80 | 24.80 | 0.0M |
| 2024-02-23 | 24.63 | 24.63 | 24.63 | 24.63 | 0.0M |
| 2024-02-22 | 24.50 | 24.50 | 24.40 | 24.40 | 0.0M |
| 2024-02-21 | 24.50 | 24.50 | 24.50 | 24.50 | 0.0M |
| 2024-02-20 | 24.50 | 24.50 | 24.00 | 24.00 | 0.0M |
| 2024-02-19 | 24.63 | 24.63 | 24.50 | 24.50 | 0.0M |
| 2024-02-16 | 24.75 | 24.75 | 24.50 | 24.50 | 0.0M |
| 2024-02-15 | 24.70 | 24.70 | 24.50 | 24.50 | 0.0M |
| 2024-02-12 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0M |
| 2024-02-09 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2024-02-08 | 25.40 | 25.40 | 25.00 | 25.00 | 0.0M |
| 2024-02-07 | 25.40 | 25.40 | 25.40 | 25.40 | 0.0M |
| 2024-02-06 | 25.47 | 25.47 | 25.47 | 25.47 | 0.0M |
| 2024-02-02 | 25.53 | 25.64 | 25.48 | 25.49 | 0.0M |
| 2024-02-01 | 25.64 | 25.64 | 25.64 | 25.64 | 0.0M |
| 2024-01-31 | 25.52 | 25.64 | 25.52 | 25.64 | 0.0M |
| 2024-01-29 | 25.69 | 25.69 | 25.69 | 25.69 | 0.0M |
| 2024-01-26 | 25.74 | 25.74 | 25.40 | 25.40 | 0.0M |
| 2024-01-25 | 26.00 | 26.00 | 25.99 | 25.99 | 0.0M |
| 2024-01-23 | 25.99 | 26.00 | 25.99 | 25.99 | 0.0M |
| 2024-01-22 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-01-19 | 26.50 | 26.50 | 26.28 | 26.28 | 0.0M |
| 2024-01-18 | 26.00 | 26.50 | 26.00 | 26.50 | 0.3M |
| 2024-01-17 | 25.80 | 26.00 | 25.80 | 26.00 | 0.0M |
| 2024-01-16 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2024-01-15 | 25.97 | 26.50 | 25.60 | 26.50 | 0.0M |
| 2024-01-12 | 26.29 | 26.50 | 26.29 | 26.50 | 0.0M |
| 2024-01-09 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2024-01-05 | 26.49 | 26.49 | 26.49 | 26.49 | 0.0M |
| 2024-01-03 | 26.00 | 26.49 | 25.50 | 26.49 | 0.0M |
| 2024-01-02 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |