64.30
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 | 36.95 | 37.40 | 35.20 | 35.35 | 0.8M |
| 2024-12-30 | 37.00 | 37.73 | 36.28 | 37.10 | 0.7M |
| 2024-12-27 | 38.00 | 38.98 | 37.46 | 37.67 | 1.0M |
| 2024-12-26 | 36.68 | 38.60 | 36.10 | 37.96 | 1.3M |
| 2024-12-25 | 37.19 | 37.44 | 35.80 | 36.54 | 0.6M |
| 2024-12-24 | 36.68 | 38.00 | 35.81 | 37.32 | 0.8M |
| 2024-12-23 | 38.43 | 38.90 | 36.60 | 36.68 | 1.0M |
| 2024-12-20 | 37.03 | 38.85 | 36.85 | 38.59 | 1.1M |
| 2024-12-19 | 36.74 | 37.65 | 36.57 | 37.21 | 0.9M |
| 2024-12-18 | 36.60 | 37.98 | 35.98 | 37.17 | 0.5M |
| 2024-12-17 | 38.50 | 38.50 | 36.75 | 36.75 | 0.7M |
| 2024-12-16 | 38.18 | 38.66 | 37.76 | 38.00 | 0.7M |
| 2024-12-13 | 38.85 | 39.00 | 38.27 | 38.38 | 0.7M |
| 2024-12-12 | 38.67 | 39.19 | 38.23 | 39.04 | 0.9M |
| 2024-12-11 | 38.10 | 38.85 | 38.10 | 38.83 | 0.6M |
| 2024-12-10 | 39.80 | 39.98 | 38.30 | 38.39 | 1.1M |
| 2024-12-09 | 38.51 | 38.78 | 38.01 | 38.46 | 0.8M |
| 2024-12-06 | 38.49 | 38.87 | 38.05 | 38.57 | 0.8M |
| 2024-12-05 | 37.14 | 38.75 | 37.06 | 38.50 | 1.3M |
| 2024-12-04 | 37.70 | 37.88 | 37.04 | 37.26 | 0.6M |
| 2024-12-03 | 37.68 | 37.72 | 37.10 | 37.59 | 0.6M |
| 2024-12-02 | 36.51 | 37.97 | 36.51 | 37.68 | 1.0M |
| 2024-11-29 | 36.21 | 37.38 | 35.88 | 36.83 | 0.9M |
| 2024-11-28 | 36.91 | 37.18 | 36.26 | 36.42 | 0.7M |
| 2024-11-27 | 35.88 | 36.93 | 35.60 | 36.88 | 0.8M |
| 2024-11-26 | 37.11 | 37.80 | 36.21 | 36.40 | 0.9M |
| 2024-11-25 | 36.80 | 37.87 | 35.58 | 37.70 | 1.1M |
| 2024-11-22 | 37.93 | 38.47 | 36.30 | 36.31 | 1.0M |
| 2024-11-21 | 38.33 | 38.66 | 37.50 | 38.00 | 0.9M |
| 2024-11-20 | 37.37 | 38.75 | 37.32 | 38.49 | 1.2M |
| 2024-11-19 | 36.78 | 37.96 | 36.13 | 37.90 | 1.2M |
| 2024-11-18 | 38.03 | 38.47 | 36.00 | 36.46 | 1.7M |
| 2024-11-15 | 39.10 | 39.75 | 38.13 | 38.33 | 2.0M |
| 2024-11-14 | 42.50 | 42.67 | 39.36 | 39.43 | 2.9M |
| 2024-11-13 | 42.00 | 44.08 | 41.50 | 42.45 | 3.3M |
| 2024-11-12 | 42.52 | 42.99 | 41.00 | 42.00 | 3.0M |
| 2024-11-11 | 39.50 | 43.50 | 39.07 | 42.15 | 4.4M |
| 2024-11-08 | 38.71 | 40.50 | 38.61 | 39.08 | 3.1M |
| 2024-11-07 | 37.58 | 38.83 | 37.33 | 38.78 | 3.2M |
| 2024-11-06 | 40.00 | 41.00 | 37.92 | 38.15 | 4.7M |
| 2024-11-05 | 38.20 | 40.80 | 38.20 | 39.68 | 3.3M |
| 2024-11-04 | 38.22 | 39.44 | 37.50 | 38.68 | 1.9M |
| 2024-11-01 | 41.26 | 42.32 | 38.01 | 38.60 | 3.1M |
| 2024-10-31 | 39.06 | 42.78 | 38.02 | 41.16 | 3.7M |
| 2024-10-30 | 38.24 | 40.25 | 38.16 | 39.19 | 3.1M |
| 2024-10-29 | 37.54 | 41.10 | 36.51 | 38.49 | 4.1M |
| 2024-10-28 | 37.66 | 38.77 | 36.71 | 37.81 | 2.8M |
| 2024-10-25 | 37.28 | 40.44 | 37.20 | 38.97 | 3.4M |
| 2024-10-24 | 37.76 | 38.12 | 37.02 | 37.54 | 2.0M |
| 2024-10-23 | 39.49 | 40.07 | 37.90 | 38.12 | 3.3M |
| 2024-10-22 | 38.57 | 40.30 | 37.60 | 39.66 | 4.0M |
| 2024-10-21 | 39.00 | 40.18 | 37.82 | 38.57 | 6.0M |
| 2024-10-18 | 35.00 | 39.31 | 34.57 | 37.50 | 4.6M |
| 2024-10-17 | 32.80 | 36.66 | 32.50 | 35.28 | 4.9M |
| 2024-10-16 | 34.18 | 34.36 | 32.07 | 32.51 | 3.0M |
| 2024-10-15 | 33.95 | 36.50 | 33.10 | 34.71 | 3.5M |
| 2024-10-14 | 32.90 | 33.80 | 31.60 | 33.70 | 2.3M |
| 2024-10-11 | 35.84 | 35.84 | 32.06 | 32.52 | 3.0M |
| 2024-10-10 | 37.01 | 38.00 | 35.61 | 35.84 | 2.4M |
| 2024-10-09 | 40.00 | 41.12 | 37.00 | 37.01 | 3.5M |
| 2024-10-08 | 42.80 | 42.84 | 37.20 | 41.10 | 4.4M |
| 2024-09-30 | 32.28 | 36.00 | 31.12 | 35.70 | 3.1M |
| 2024-09-27 | 29.02 | 30.80 | 29.02 | 30.29 | 1.2M |
| 2024-09-26 | 28.40 | 28.80 | 28.28 | 28.74 | 1.8M |
| 2024-09-25 | 28.56 | 29.44 | 28.32 | 28.53 | 1.0M |
| 2024-09-24 | 27.45 | 28.48 | 27.30 | 28.39 | 0.8M |
| 2024-09-23 | 27.09 | 27.87 | 26.70 | 27.54 | 0.5M |
| 2024-09-20 | 27.33 | 27.50 | 26.75 | 27.09 | 0.4M |
| 2024-09-19 | 26.88 | 27.64 | 26.61 | 27.34 | 0.4M |
| 2024-09-18 | 27.18 | 27.46 | 26.26 | 26.70 | 0.5M |
| 2024-09-13 | 27.98 | 28.07 | 27.03 | 27.04 | 0.5M |
| 2024-09-12 | 28.70 | 28.70 | 27.88 | 27.90 | 0.5M |
| 2024-09-11 | 28.68 | 28.75 | 28.20 | 28.29 | 0.4M |
| 2024-09-10 | 28.05 | 28.86 | 27.70 | 28.77 | 0.6M |
| 2024-09-09 | 28.42 | 28.57 | 27.90 | 27.96 | 0.5M |
| 2024-09-06 | 29.20 | 29.36 | 28.28 | 28.42 | 0.8M |
| 2024-09-05 | 29.80 | 29.90 | 29.10 | 29.16 | 0.9M |
| 2024-09-04 | 29.66 | 29.77 | 28.66 | 29.39 | 1.4M |
| 2024-09-03 | 30.29 | 30.76 | 29.70 | 30.13 | 1.1M |
| 2024-09-02 | 30.90 | 31.43 | 29.73 | 30.40 | 1.6M |
| 2024-08-30 | 32.49 | 34.28 | 31.07 | 31.11 | 3.1M |
| 2024-08-29 | 32.53 | 33.00 | 32.08 | 32.20 | 0.9M |
| 2024-08-28 | 32.94 | 33.50 | 32.10 | 32.38 | 0.8M |
| 2024-08-27 | 33.08 | 33.58 | 32.41 | 32.65 | 0.6M |
| 2024-08-26 | 32.00 | 34.15 | 31.90 | 33.30 | 1.0M |
| 2024-08-23 | 32.94 | 32.94 | 32.00 | 32.00 | 0.6M |
| 2024-08-22 | 32.09 | 33.93 | 31.86 | 32.96 | 1.2M |
| 2024-08-21 | 32.38 | 33.31 | 32.00 | 32.14 | 0.6M |
| 2024-08-20 | 33.80 | 34.24 | 32.19 | 32.32 | 1.3M |
| 2024-08-19 | 32.49 | 34.86 | 32.01 | 33.37 | 2.4M |
| 2024-08-16 | 30.40 | 32.90 | 30.28 | 32.18 | 1.7M |
| 2024-08-15 | 29.76 | 30.69 | 29.76 | 30.08 | 0.5M |
| 2024-08-14 | 29.88 | 30.41 | 29.65 | 30.03 | 0.5M |
| 2024-08-13 | 29.27 | 29.88 | 29.11 | 29.84 | 0.4M |
| 2024-08-12 | 30.29 | 30.29 | 29.20 | 29.27 | 0.6M |
| 2024-08-09 | 30.40 | 30.80 | 30.09 | 30.24 | 0.6M |
| 2024-08-08 | 30.10 | 30.55 | 29.40 | 29.97 | 0.8M |
| 2024-08-07 | 30.80 | 31.18 | 30.33 | 30.37 | 0.5M |
| 2024-08-06 | 30.95 | 30.96 | 29.66 | 30.71 | 1.1M |
| 2024-08-05 | 33.25 | 33.69 | 29.63 | 29.95 | 2.8M |
| 2024-08-02 | 34.98 | 35.65 | 33.69 | 33.73 | 1.8M |
| 2024-08-01 | 33.99 | 36.50 | 33.99 | 35.69 | 2.7M |
| 2024-07-31 | 32.27 | 34.30 | 32.10 | 34.01 | 1.6M |
| 2024-07-30 | 33.27 | 33.41 | 32.10 | 32.50 | 1.0M |
| 2024-07-29 | 32.30 | 33.59 | 31.85 | 33.34 | 1.4M |
| 2024-07-26 | 31.99 | 33.02 | 31.62 | 32.30 | 1.2M |
| 2024-07-25 | 31.80 | 32.85 | 31.18 | 31.96 | 1.6M |
| 2024-07-24 | 34.56 | 35.49 | 32.36 | 33.02 | 2.3M |
| 2024-07-23 | 36.65 | 37.98 | 33.46 | 33.78 | 3.1M |
| 2024-07-22 | 35.49 | 37.80 | 33.60 | 36.84 | 3.7M |
| 2024-07-19 | 31.78 | 36.90 | 31.11 | 35.58 | 3.2M |
| 2024-07-18 | 32.00 | 32.15 | 30.10 | 32.15 | 2.5M |
| 2024-07-17 | 34.30 | 35.33 | 33.34 | 33.35 | 2.0M |
| 2024-07-16 | 33.09 | 35.00 | 33.09 | 34.95 | 2.3M |
| 2024-07-15 | 31.90 | 33.25 | 31.26 | 33.23 | 1.8M |
| 2024-07-12 | 32.00 | 32.58 | 31.40 | 32.15 | 1.5M |
| 2024-07-11 | 31.99 | 32.68 | 31.37 | 32.37 | 1.3M |
| 2024-07-10 | 30.59 | 32.65 | 30.02 | 31.66 | 1.7M |
| 2024-07-09 | 29.03 | 30.90 | 28.70 | 30.56 | 1.2M |
| 2024-07-08 | 30.30 | 30.35 | 28.92 | 29.13 | 0.6M |
| 2024-07-05 | 30.02 | 30.45 | 29.40 | 30.05 | 0.9M |
| 2024-07-04 | 31.81 | 31.81 | 30.01 | 30.27 | 1.4M |
| 2024-07-03 | 31.22 | 33.32 | 30.76 | 31.81 | 1.6M |
| 2024-07-02 | 31.71 | 31.98 | 30.90 | 31.38 | 1.0M |
| 2024-07-01 | 33.79 | 33.79 | 31.30 | 31.95 | 1.4M |
| 2024-06-28 | 32.21 | 34.98 | 32.01 | 33.36 | 1.5M |
| 2024-06-27 | 33.34 | 34.24 | 32.19 | 32.50 | 1.2M |
| 2024-06-26 | 32.15 | 33.50 | 31.19 | 33.16 | 1.4M |
| 2024-06-25 | 34.43 | 34.54 | 31.52 | 31.85 | 1.9M |
| 2024-06-24 | 36.17 | 36.43 | 33.95 | 34.02 | 1.7M |
| 2024-06-21 | 35.70 | 36.96 | 35.08 | 36.17 | 1.8M |
| 2024-06-20 | 35.65 | 37.64 | 35.65 | 36.18 | 1.9M |
| 2024-06-19 | 37.18 | 37.75 | 35.45 | 36.32 | 2.2M |
| 2024-06-18 | 37.60 | 39.00 | 36.90 | 37.54 | 3.1M |
| 2024-06-17 | 36.01 | 39.73 | 34.79 | 37.50 | 3.7M |
| 2024-06-14 | 33.90 | 36.15 | 32.51 | 35.69 | 3.0M |
| 2024-06-13 | 31.65 | 35.43 | 31.65 | 33.90 | 2.3M |
| 2024-06-12 | 31.34 | 32.00 | 31.06 | 31.65 | 0.8M |
| 2024-06-11 | 29.56 | 32.17 | 28.64 | 31.64 | 1.3M |
| 2024-06-07 | 29.60 | 30.78 | 29.27 | 29.62 | 1.0M |
| 2024-06-06 | 31.40 | 32.30 | 29.00 | 29.38 | 1.8M |
| 2024-06-05 | 31.75 | 32.46 | 30.74 | 31.24 | 1.0M |
| 2024-06-04 | 33.00 | 33.05 | 31.35 | 31.99 | 2.1M |
| 2024-06-03 | 35.73 | 35.73 | 32.58 | 33.05 | 1.9M |
| 2024-05-31 | 34.00 | 35.88 | 33.40 | 34.71 | 1.6M |
| 2024-05-30 | 32.99 | 35.29 | 32.23 | 33.95 | 2.3M |
| 2024-05-29 | 33.76 | 34.45 | 32.70 | 32.89 | 2.1M |
| 2024-05-28 | 34.00 | 35.68 | 33.09 | 33.55 | 3.1M |
| 2024-05-27 | 36.00 | 36.66 | 32.50 | 33.79 | 4.0M |
| 2024-05-24 | 40.66 | 42.36 | 36.58 | 37.27 | 8.2M |
| 2024-05-23 | 37.80 | 42.94 | 37.00 | 42.94 | 8.1M |
| 2024-05-22 | 35.98 | 36.48 | 34.25 | 35.78 | 2.4M |
| 2024-05-21 | 34.98 | 36.82 | 34.60 | 35.69 | 3.2M |
| 2024-05-20 | 32.99 | 35.23 | 32.92 | 34.01 | 3.3M |
| 2024-05-17 | 28.90 | 33.50 | 27.73 | 33.15 | 2.1M |
| 2024-05-16 | 27.51 | 28.57 | 27.51 | 28.11 | 0.5M |
| 2024-05-15 | 27.72 | 28.40 | 27.28 | 27.51 | 0.4M |
| 2024-05-14 | 27.58 | 28.50 | 27.58 | 27.94 | 0.4M |
| 2024-05-13 | 29.08 | 29.09 | 27.62 | 27.80 | 0.6M |
| 2024-05-10 | 30.31 | 30.55 | 28.93 | 29.09 | 0.6M |
| 2024-05-09 | 29.86 | 30.79 | 29.85 | 30.01 | 0.5M |
| 2024-05-08 | 30.40 | 30.55 | 29.58 | 29.88 | 0.6M |
| 2024-05-07 | 30.60 | 30.90 | 30.04 | 30.46 | 0.7M |
| 2024-05-06 | 30.37 | 30.80 | 29.67 | 30.32 | 0.6M |
| 2024-04-30 | 30.43 | 31.26 | 29.43 | 30.25 | 0.6M |
| 2024-04-29 | 30.27 | 30.90 | 29.70 | 30.46 | 0.9M |
| 2024-04-26 | 28.50 | 31.24 | 28.30 | 30.17 | 1.4M |
| 2024-04-25 | 27.30 | 28.80 | 26.57 | 28.62 | 0.9M |
| 2024-04-24 | 26.27 | 27.20 | 26.15 | 27.20 | 0.7M |
| 2024-04-23 | 25.88 | 26.38 | 25.10 | 26.12 | 0.6M |
| 2024-04-22 | 25.94 | 26.58 | 25.18 | 25.78 | 0.7M |
| 2024-04-19 | 26.64 | 26.72 | 25.60 | 26.34 | 0.8M |
| 2024-04-18 | 27.41 | 27.41 | 25.51 | 26.25 | 1.0M |
| 2024-04-17 | 25.90 | 27.60 | 24.83 | 26.58 | 1.1M |
| 2024-04-16 | 26.09 | 26.09 | 23.07 | 23.08 | 1.1M |
| 2024-04-15 | 28.31 | 28.77 | 25.80 | 26.22 | 0.8M |
| 2024-04-12 | 29.20 | 29.50 | 28.32 | 28.51 | 0.5M |
| 2024-04-11 | 28.52 | 29.71 | 28.25 | 29.01 | 0.6M |
| 2024-04-10 | 29.98 | 30.23 | 28.25 | 28.56 | 0.7M |
| 2024-04-09 | 29.30 | 30.39 | 29.30 | 30.23 | 0.4M |
| 2024-04-08 | 31.38 | 31.38 | 29.40 | 29.44 | 0.6M |
| 2024-04-03 | 31.84 | 32.00 | 30.73 | 31.42 | 0.5M |
| 2024-04-02 | 33.04 | 33.33 | 31.68 | 31.84 | 0.6M |
| 2024-04-01 | 31.38 | 33.09 | 31.38 | 32.77 | 0.7M |
| 2024-03-29 | 30.95 | 31.36 | 30.11 | 31.35 | 0.6M |
| 2024-03-28 | 29.04 | 31.25 | 28.75 | 30.87 | 1.0M |
| 2024-03-27 | 30.90 | 30.90 | 29.07 | 29.13 | 0.6M |
| 2024-03-26 | 31.06 | 32.08 | 30.45 | 30.70 | 0.7M |
| 2024-03-25 | 32.82 | 33.00 | 30.83 | 30.98 | 0.6M |
| 2024-03-22 | 33.40 | 33.70 | 32.40 | 32.75 | 0.6M |
| 2024-03-21 | 34.34 | 34.78 | 33.07 | 33.39 | 0.8M |
| 2024-03-20 | 34.50 | 35.10 | 33.42 | 33.95 | 1.1M |
| 2024-03-19 | 34.04 | 34.96 | 33.80 | 34.25 | 0.8M |
| 2024-03-18 | 33.10 | 34.00 | 32.93 | 33.92 | 0.6M |
| 2024-03-15 | 32.31 | 32.99 | 32.00 | 32.88 | 0.6M |
| 2024-03-14 | 33.30 | 33.45 | 32.10 | 32.65 | 0.6M |
| 2024-03-13 | 33.50 | 34.30 | 32.92 | 33.35 | 0.7M |
| 2024-03-12 | 33.33 | 33.96 | 32.40 | 33.33 | 0.7M |
| 2024-03-11 | 32.10 | 33.58 | 31.80 | 33.16 | 1.1M |
| 2024-03-08 | 30.93 | 32.43 | 30.51 | 32.02 | 0.8M |
| 2024-03-07 | 31.78 | 32.36 | 30.62 | 30.68 | 0.8M |
| 2024-03-06 | 32.10 | 32.39 | 30.78 | 31.55 | 1.2M |
| 2024-03-05 | 33.31 | 33.31 | 31.71 | 31.95 | 1.0M |
| 2024-03-04 | 33.20 | 33.49 | 31.90 | 32.81 | 1.4M |
| 2024-03-01 | 32.68 | 33.89 | 31.70 | 33.00 | 1.6M |
| 2024-02-29 | 31.00 | 33.44 | 30.30 | 32.88 | 2.2M |
| 2024-02-28 | 35.70 | 35.94 | 31.30 | 31.50 | 2.6M |
| 2024-02-27 | 32.49 | 35.48 | 31.80 | 35.12 | 1.7M |
| 2024-02-26 | 32.12 | 33.51 | 31.50 | 32.40 | 1.1M |
| 2024-02-23 | 30.05 | 33.20 | 29.50 | 32.04 | 1.6M |
| 2024-02-22 | 28.73 | 30.47 | 28.41 | 29.80 | 1.4M |
| 2024-02-21 | 27.93 | 29.98 | 27.11 | 28.76 | 2.1M |
| 2024-02-20 | 27.20 | 29.00 | 26.30 | 28.12 | 1.7M |
| 2024-02-19 | 26.35 | 29.00 | 25.91 | 27.24 | 2.4M |
| 2024-02-08 | 21.48 | 26.28 | 20.52 | 26.28 | 3.1M |
| 2024-02-07 | 23.39 | 23.39 | 20.44 | 21.90 | 3.0M |
| 2024-02-06 | 24.44 | 24.44 | 21.05 | 23.22 | 3.4M |
| 2024-02-05 | 27.50 | 29.10 | 23.22 | 24.05 | 2.4M |
| 2024-02-02 | 31.50 | 31.55 | 27.28 | 29.01 | 1.8M |
| 2024-02-01 | 31.65 | 32.01 | 30.40 | 30.96 | 2.0M |
| 2024-01-31 | 34.80 | 34.80 | 31.31 | 31.39 | 1.0M |
| 2024-01-30 | 36.00 | 36.00 | 33.87 | 33.92 | 1.0M |
| 2024-01-29 | 38.60 | 38.60 | 35.00 | 35.73 | 1.2M |
| 2024-01-26 | 39.35 | 39.47 | 37.56 | 37.80 | 0.8M |
| 2024-01-25 | 36.77 | 39.19 | 36.05 | 38.98 | 1.2M |
| 2024-01-24 | 37.71 | 37.71 | 35.07 | 36.77 | 1.1M |
| 2024-01-23 | 37.62 | 37.79 | 36.90 | 37.50 | 0.9M |
| 2024-01-22 | 40.61 | 41.38 | 37.80 | 38.19 | 1.1M |
| 2024-01-19 | 41.76 | 42.65 | 41.27 | 41.36 | 0.6M |
| 2024-01-18 | 41.88 | 42.78 | 40.25 | 42.20 | 1.1M |
| 2024-01-17 | 43.54 | 44.08 | 42.29 | 42.29 | 1.3M |
| 2024-01-16 | 44.11 | 44.29 | 43.20 | 43.56 | 0.8M |
| 2024-01-15 | 44.50 | 45.05 | 44.08 | 44.18 | 0.8M |
| 2024-01-12 | 45.85 | 46.05 | 44.30 | 44.74 | 0.6M |
| 2024-01-11 | 45.31 | 45.88 | 44.50 | 45.62 | 0.6M |
| 2024-01-10 | 45.30 | 45.84 | 44.48 | 44.77 | 0.6M |
| 2024-01-09 | 45.74 | 46.48 | 45.00 | 45.43 | 0.6M |
| 2024-01-08 | 46.48 | 46.83 | 45.53 | 45.76 | 0.7M |
| 2024-01-05 | 47.92 | 47.92 | 46.50 | 46.81 | 0.8M |
| 2024-01-04 | 47.50 | 48.23 | 47.28 | 47.56 | 0.8M |
| 2024-01-03 | 48.37 | 49.28 | 46.91 | 47.65 | 0.8M |
| 2024-01-02 | 49.17 | 49.67 | 48.20 | 48.60 | 1.2M |