38.13
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 | 29.16 | 29.53 | 28.07 | 28.11 | 11.3M |
| 2024-12-30 | 29.45 | 29.71 | 28.96 | 29.25 | 8.8M |
| 2024-12-27 | 29.67 | 29.99 | 29.41 | 29.45 | 9.2M |
| 2024-12-26 | 29.30 | 30.07 | 29.26 | 29.68 | 8.9M |
| 2024-12-25 | 29.61 | 30.16 | 29.13 | 29.32 | 10.0M |
| 2024-12-24 | 29.48 | 30.00 | 29.24 | 29.67 | 8.0M |
| 2024-12-23 | 30.20 | 30.60 | 29.38 | 29.48 | 10.0M |
| 2024-12-20 | 30.16 | 30.52 | 30.05 | 30.27 | 10.1M |
| 2024-12-19 | 29.75 | 30.15 | 29.32 | 30.03 | 11.7M |
| 2024-12-18 | 30.11 | 30.32 | 29.75 | 29.88 | 9.1M |
| 2024-12-17 | 30.66 | 30.91 | 29.91 | 30.04 | 13.3M |
| 2024-12-16 | 31.60 | 31.76 | 30.59 | 30.82 | 16.2M |
| 2024-12-13 | 32.40 | 32.40 | 31.61 | 31.61 | 20.2M |
| 2024-12-12 | 32.64 | 33.04 | 32.42 | 32.70 | 12.1M |
| 2024-12-11 | 32.91 | 33.08 | 32.40 | 32.65 | 11.5M |
| 2024-12-10 | 34.00 | 34.44 | 32.82 | 32.91 | 22.7M |
| 2024-12-09 | 32.56 | 33.88 | 32.31 | 33.31 | 27.5M |
| 2024-12-06 | 32.10 | 32.60 | 31.45 | 32.45 | 17.0M |
| 2024-12-05 | 31.43 | 32.52 | 31.32 | 32.13 | 15.3M |
| 2024-12-04 | 32.20 | 32.33 | 31.21 | 31.43 | 15.0M |
| 2024-12-03 | 32.73 | 32.98 | 31.83 | 32.35 | 16.3M |
| 2024-12-02 | 32.45 | 33.10 | 32.09 | 32.90 | 15.5M |
| 2024-11-29 | 32.05 | 33.13 | 31.74 | 32.68 | 17.5M |
| 2024-11-28 | 32.95 | 33.27 | 32.16 | 32.24 | 15.1M |
| 2024-11-27 | 32.00 | 33.20 | 31.70 | 33.18 | 17.3M |
| 2024-11-26 | 34.00 | 34.06 | 32.50 | 32.55 | 22.8M |
| 2024-11-25 | 33.60 | 35.32 | 33.12 | 34.55 | 29.7M |
| 2024-11-22 | 35.02 | 35.55 | 33.09 | 33.22 | 25.0M |
| 2024-11-21 | 34.60 | 36.48 | 34.34 | 35.42 | 28.4M |
| 2024-11-20 | 34.55 | 35.76 | 34.14 | 35.40 | 32.2M |
| 2024-11-19 | 32.50 | 33.93 | 31.77 | 33.76 | 24.4M |
| 2024-11-18 | 34.30 | 34.89 | 32.01 | 32.60 | 28.7M |
| 2024-11-15 | 35.06 | 36.36 | 33.97 | 34.00 | 26.7M |
| 2024-11-14 | 38.72 | 38.98 | 35.58 | 35.67 | 32.9M |
| 2024-11-13 | 37.61 | 38.95 | 36.58 | 38.13 | 35.4M |
| 2024-11-12 | 39.05 | 39.97 | 37.00 | 37.69 | 43.4M |
| 2024-11-11 | 35.21 | 38.56 | 35.21 | 38.43 | 46.1M |
| 2024-11-08 | 37.50 | 39.89 | 36.41 | 36.66 | 54.3M |
| 2024-11-07 | 35.88 | 37.58 | 35.51 | 36.80 | 54.8M |
| 2024-11-06 | 37.02 | 38.22 | 34.43 | 34.74 | 62.2M |
| 2024-11-05 | 34.02 | 35.90 | 33.90 | 35.61 | 44.2M |
| 2024-11-04 | 32.96 | 34.99 | 32.65 | 34.21 | 32.9M |
| 2024-11-01 | 33.16 | 35.48 | 32.46 | 33.52 | 42.7M |
| 2024-10-31 | 31.81 | 34.36 | 31.81 | 33.77 | 42.6M |
| 2024-10-30 | 32.30 | 32.58 | 31.30 | 31.67 | 23.2M |
| 2024-10-29 | 33.65 | 34.16 | 32.15 | 32.22 | 32.2M |
| 2024-10-28 | 33.95 | 34.20 | 33.02 | 33.57 | 28.8M |
| 2024-10-25 | 33.62 | 35.28 | 33.39 | 33.62 | 40.8M |
| 2024-10-24 | 35.00 | 35.80 | 33.00 | 33.00 | 48.4M |
| 2024-10-23 | 33.69 | 38.32 | 32.85 | 36.21 | 78.5M |
| 2024-10-22 | 32.39 | 35.25 | 32.10 | 33.71 | 53.2M |
| 2024-10-21 | 32.84 | 33.83 | 32.38 | 32.81 | 47.5M |
| 2024-10-18 | 29.98 | 33.25 | 29.98 | 32.22 | 44.0M |
| 2024-10-17 | 30.58 | 31.64 | 30.37 | 30.48 | 30.4M |
| 2024-10-16 | 30.90 | 31.33 | 30.00 | 30.17 | 33.7M |
| 2024-10-15 | 30.40 | 33.84 | 29.96 | 31.92 | 52.6M |
| 2024-10-14 | 29.50 | 30.85 | 29.21 | 30.85 | 33.5M |
| 2024-10-11 | 30.83 | 31.50 | 28.89 | 29.38 | 43.0M |
| 2024-10-10 | 32.71 | 34.27 | 31.85 | 31.88 | 42.0M |
| 2024-10-09 | 35.29 | 37.00 | 32.31 | 32.68 | 65.3M |
| 2024-10-08 | 38.16 | 38.21 | 33.33 | 38.21 | 86.3M |
| 2024-09-30 | 29.38 | 32.00 | 27.58 | 31.84 | 83.5M |
| 2024-09-27 | 24.10 | 27.56 | 24.08 | 27.02 | 70.8M |
| 2024-09-26 | 23.35 | 23.77 | 22.76 | 23.77 | 36.6M |
| 2024-09-25 | 23.12 | 24.34 | 23.04 | 23.45 | 53.7M |
| 2024-09-24 | 22.83 | 23.40 | 21.78 | 23.36 | 56.7M |
| 2024-09-23 | 22.15 | 23.26 | 22.14 | 22.97 | 43.8M |
| 2024-09-20 | 22.64 | 22.98 | 22.03 | 22.23 | 27.8M |
| 2024-09-19 | 22.55 | 22.88 | 21.91 | 22.59 | 31.6M |
| 2024-09-18 | 22.36 | 22.55 | 22.03 | 22.45 | 24.7M |
| 2024-09-13 | 23.55 | 23.65 | 22.23 | 22.25 | 43.1M |
| 2024-09-12 | 23.53 | 24.80 | 23.53 | 23.57 | 44.8M |
| 2024-09-11 | 23.72 | 24.98 | 23.70 | 24.30 | 63.1M |
| 2024-09-10 | 24.05 | 24.62 | 23.20 | 23.62 | 43.7M |
| 2024-09-09 | 24.22 | 25.49 | 24.12 | 24.24 | 48.0M |
| 2024-09-06 | 24.88 | 25.55 | 24.50 | 24.85 | 55.2M |
| 2024-09-05 | 26.05 | 26.89 | 24.93 | 24.95 | 84.4M |
| 2024-09-04 | 27.74 | 30.40 | 26.00 | 27.81 | 108.8M |
| 2024-09-03 | 26.30 | 29.50 | 25.42 | 28.09 | 91.8M |
| 2024-09-02 | 26.48 | 28.95 | 26.41 | 27.13 | 86.6M |
| 2024-08-30 | 26.83 | 28.50 | 26.43 | 27.17 | 103.1M |
| 2024-08-29 | 23.33 | 27.19 | 23.33 | 27.19 | 107.0M |
| 2024-08-28 | 24.05 | 25.59 | 22.62 | 22.66 | 69.0M |
| 2024-08-27 | 25.32 | 26.58 | 24.76 | 24.81 | 72.2M |
| 2024-08-26 | 23.36 | 27.07 | 23.36 | 26.90 | 93.0M |
| 2024-08-23 | 24.00 | 24.00 | 21.73 | 22.56 | 75.8M |
| 2024-08-22 | 21.98 | 23.63 | 21.61 | 23.63 | 64.1M |
| 2024-08-21 | 16.33 | 19.69 | 16.33 | 19.69 | 32.1M |
| 2024-08-20 | 16.75 | 16.95 | 16.36 | 16.41 | 5.9M |
| 2024-08-19 | 16.90 | 17.02 | 16.70 | 16.72 | 5.1M |
| 2024-08-16 | 17.39 | 17.44 | 16.90 | 16.91 | 7.1M |
| 2024-08-15 | 17.10 | 17.52 | 16.91 | 17.32 | 7.1M |
| 2024-08-14 | 17.40 | 17.67 | 17.12 | 17.15 | 5.1M |
| 2024-08-13 | 17.18 | 17.79 | 17.01 | 17.49 | 7.4M |
| 2024-08-12 | 17.58 | 17.73 | 17.11 | 17.21 | 5.9M |
| 2024-08-09 | 17.93 | 18.22 | 17.47 | 17.49 | 6.7M |
| 2024-08-08 | 18.02 | 18.08 | 17.61 | 17.85 | 7.2M |
| 2024-08-07 | 18.17 | 18.25 | 17.82 | 18.11 | 7.2M |
| 2024-08-06 | 17.71 | 18.32 | 17.71 | 17.99 | 9.9M |
| 2024-08-05 | 18.00 | 18.59 | 17.48 | 17.48 | 11.8M |
| 2024-08-02 | 18.66 | 18.84 | 18.10 | 18.12 | 9.7M |
| 2024-08-01 | 18.98 | 19.02 | 18.61 | 18.72 | 9.2M |
| 2024-07-31 | 18.00 | 18.93 | 17.80 | 18.93 | 12.7M |
| 2024-07-30 | 17.84 | 18.15 | 17.81 | 18.08 | 6.3M |
| 2024-07-29 | 18.76 | 18.76 | 17.97 | 18.01 | 11.3M |
| 2024-07-26 | 18.61 | 19.15 | 18.61 | 18.77 | 9.5M |
| 2024-07-25 | 18.24 | 19.18 | 18.12 | 18.75 | 12.7M |
| 2024-07-24 | 18.93 | 19.19 | 18.33 | 18.43 | 13.1M |
| 2024-07-23 | 19.28 | 19.95 | 18.96 | 19.04 | 16.5M |
| 2024-07-22 | 19.08 | 20.18 | 18.88 | 19.32 | 21.0M |
| 2024-07-19 | 18.50 | 18.77 | 18.25 | 18.74 | 8.7M |
| 2024-07-18 | 18.39 | 18.66 | 18.12 | 18.52 | 8.0M |
| 2024-07-17 | 18.76 | 18.88 | 18.45 | 18.61 | 7.5M |
| 2024-07-16 | 18.40 | 18.87 | 18.30 | 18.67 | 9.3M |
| 2024-07-15 | 18.58 | 18.73 | 18.24 | 18.30 | 7.1M |
| 2024-07-12 | 18.47 | 19.06 | 18.42 | 18.71 | 12.3M |
| 2024-07-11 | 17.81 | 18.85 | 17.81 | 18.59 | 17.3M |
| 2024-07-10 | 17.52 | 18.11 | 17.39 | 17.39 | 9.6M |
| 2024-07-09 | 17.33 | 17.75 | 17.10 | 17.65 | 9.3M |
| 2024-07-08 | 18.10 | 18.10 | 17.27 | 17.34 | 9.1M |
| 2024-07-05 | 18.13 | 18.35 | 17.88 | 18.06 | 5.7M |
| 2024-07-04 | 18.54 | 18.75 | 18.13 | 18.15 | 7.0M |
| 2024-07-03 | 18.58 | 19.01 | 18.37 | 18.59 | 9.4M |
| 2024-07-02 | 18.61 | 18.96 | 18.40 | 18.52 | 8.6M |
| 2024-07-01 | 18.39 | 18.75 | 18.07 | 18.68 | 8.9M |
| 2024-06-28 | 18.61 | 18.88 | 18.28 | 18.34 | 10.6M |
| 2024-06-27 | 18.91 | 18.98 | 18.38 | 18.39 | 8.4M |
| 2024-06-26 | 18.37 | 19.16 | 18.10 | 19.06 | 10.4M |
| 2024-06-25 | 18.82 | 19.08 | 18.26 | 18.44 | 9.7M |
| 2024-06-24 | 19.30 | 19.30 | 18.79 | 18.83 | 8.4M |
| 2024-06-21 | 19.63 | 19.90 | 19.30 | 19.41 | 7.2M |
| 2024-06-20 | 20.47 | 20.52 | 19.56 | 19.56 | 9.7M |
| 2024-06-19 | 20.92 | 20.99 | 20.43 | 20.46 | 7.4M |
| 2024-06-18 | 21.00 | 21.07 | 20.73 | 20.96 | 8.3M |
| 2024-06-17 | 20.21 | 21.45 | 20.12 | 21.05 | 15.7M |
| 2024-06-14 | 20.29 | 20.60 | 19.75 | 20.35 | 19.1M |
| 2024-06-13 | 20.91 | 21.15 | 20.34 | 20.38 | 12.4M |
| 2024-06-12 | 21.05 | 21.29 | 20.84 | 20.93 | 9.0M |
| 2024-06-11 | 20.69 | 21.13 | 20.26 | 21.11 | 7.8M |
| 2024-06-07 | 21.35 | 21.48 | 20.52 | 20.74 | 10.0M |
| 2024-06-06 | 22.31 | 22.49 | 21.16 | 21.17 | 14.4M |
| 2024-06-05 | 22.45 | 23.14 | 22.25 | 22.27 | 11.6M |
| 2024-06-04 | 21.93 | 22.68 | 21.67 | 22.62 | 11.3M |
| 2024-06-03 | 22.43 | 22.46 | 21.80 | 22.12 | 11.5M |
| 2024-05-31 | 22.63 | 22.92 | 22.46 | 22.53 | 9.4M |
| 2024-05-30 | 23.06 | 23.67 | 22.82 | 22.91 | 14.2M |
| 2024-05-29 | 22.66 | 23.39 | 22.49 | 22.87 | 16.2M |
| 2024-05-28 | 22.46 | 22.82 | 22.17 | 22.24 | 8.6M |
| 2024-05-27 | 22.75 | 22.94 | 22.00 | 22.75 | 8.8M |
| 2024-05-24 | 23.02 | 23.50 | 22.51 | 22.56 | 11.1M |
| 2024-05-23 | 24.03 | 24.03 | 23.19 | 23.20 | 14.7M |
| 2024-05-22 | 23.48 | 24.49 | 23.33 | 24.28 | 21.5M |
| 2024-05-21 | 23.41 | 23.81 | 23.12 | 23.48 | 10.3M |
| 2024-05-20 | 22.95 | 23.68 | 22.95 | 23.32 | 10.9M |
| 2024-05-17 | 22.76 | 23.36 | 22.42 | 23.36 | 11.7M |
| 2024-05-16 | 22.91 | 23.30 | 22.65 | 22.76 | 10.2M |
| 2024-05-15 | 23.50 | 23.94 | 22.79 | 22.91 | 10.6M |
| 2024-05-14 | 23.55 | 23.69 | 22.92 | 23.15 | 10.5M |
| 2024-05-13 | 23.94 | 23.94 | 23.15 | 23.27 | 15.0M |
| 2024-05-10 | 25.05 | 25.23 | 24.20 | 24.39 | 18.3M |
| 2024-05-09 | 24.88 | 25.75 | 24.70 | 25.06 | 33.9M |
| 2024-05-08 | 24.51 | 24.52 | 23.69 | 23.74 | 12.8M |
| 2024-05-07 | 24.35 | 24.69 | 24.16 | 24.61 | 14.1M |
| 2024-05-06 | 24.45 | 24.98 | 24.22 | 24.44 | 17.7M |
| 2024-04-30 | 24.45 | 24.82 | 23.88 | 23.96 | 17.9M |
| 2024-04-29 | 22.60 | 24.98 | 22.60 | 24.51 | 33.2M |
| 2024-04-26 | 22.27 | 22.87 | 22.22 | 22.50 | 19.8M |
| 2024-04-25 | 21.90 | 23.09 | 21.65 | 22.64 | 21.9M |
| 2024-04-24 | 21.71 | 22.16 | 21.40 | 22.07 | 15.4M |
| 2024-04-23 | 21.80 | 22.59 | 21.70 | 22.16 | 15.0M |
| 2024-04-22 | 22.38 | 23.28 | 21.72 | 21.94 | 21.2M |
| 2024-04-19 | 23.41 | 24.32 | 22.73 | 22.92 | 31.1M |
| 2024-04-18 | 24.69 | 25.49 | 23.46 | 24.53 | 27.5M |
| 2024-04-17 | 24.22 | 25.38 | 24.21 | 24.60 | 28.9M |
| 2024-04-16 | 26.70 | 26.70 | 23.33 | 23.55 | 32.2M |
| 2024-04-15 | 26.80 | 28.39 | 26.01 | 26.96 | 26.4M |
| 2024-04-12 | 28.20 | 28.40 | 26.92 | 27.00 | 28.6M |
| 2024-04-11 | 28.11 | 29.55 | 27.85 | 28.81 | 32.7M |
| 2024-04-10 | 29.20 | 29.68 | 28.60 | 28.77 | 33.8M |
| 2024-04-09 | 27.18 | 30.44 | 27.13 | 30.07 | 58.1M |
| 2024-04-08 | 27.39 | 29.07 | 27.03 | 27.08 | 33.3M |
| 2024-04-03 | 28.51 | 30.36 | 28.06 | 28.06 | 47.7M |
| 2024-04-02 | 28.28 | 31.00 | 27.80 | 28.91 | 67.3M |
| 2024-04-01 | 27.00 | 29.18 | 26.62 | 28.81 | 53.0M |
| 2024-03-29 | 25.73 | 27.70 | 25.73 | 27.03 | 49.6M |
| 2024-03-28 | 25.28 | 26.84 | 25.28 | 25.73 | 31.1M |
| 2024-03-27 | 26.77 | 27.11 | 25.24 | 25.29 | 34.8M |
| 2024-03-26 | 23.33 | 27.40 | 23.33 | 26.91 | 55.5M |
| 2024-03-25 | 24.35 | 24.72 | 23.50 | 23.50 | 17.9M |
| 2024-03-22 | 25.17 | 25.39 | 24.36 | 24.44 | 19.1M |
| 2024-03-21 | 25.41 | 25.66 | 25.10 | 25.51 | 21.6M |
| 2024-03-20 | 25.45 | 26.12 | 25.35 | 25.73 | 18.6M |
| 2024-03-19 | 26.40 | 26.57 | 25.40 | 25.45 | 27.9M |
| 2024-03-18 | 26.39 | 27.21 | 26.30 | 26.57 | 31.0M |
| 2024-03-15 | 26.60 | 27.10 | 25.43 | 26.15 | 32.4M |
| 2024-03-14 | 27.40 | 28.02 | 26.36 | 26.72 | 37.6M |
| 2024-03-13 | 27.09 | 28.12 | 26.57 | 28.04 | 51.8M |
| 2024-03-12 | 26.46 | 27.96 | 26.30 | 26.70 | 63.5M |
| 2024-03-11 | 22.01 | 25.91 | 22.01 | 25.91 | 42.5M |
| 2024-03-08 | 21.45 | 21.94 | 21.23 | 21.59 | 8.7M |
| 2024-03-07 | 22.30 | 22.37 | 21.38 | 21.39 | 11.3M |
| 2024-03-06 | 21.80 | 22.84 | 21.47 | 22.26 | 13.7M |
| 2024-03-05 | 22.21 | 22.29 | 21.62 | 21.84 | 13.0M |
| 2024-03-04 | 22.68 | 23.20 | 22.18 | 22.45 | 12.5M |
| 2024-03-01 | 22.75 | 23.18 | 22.36 | 22.76 | 15.8M |
| 2024-02-29 | 21.32 | 22.86 | 21.32 | 22.77 | 20.5M |
| 2024-02-28 | 22.58 | 23.85 | 21.72 | 21.72 | 28.1M |
| 2024-02-27 | 21.67 | 22.33 | 21.55 | 22.32 | 14.3M |
| 2024-02-26 | 21.49 | 21.87 | 21.15 | 21.51 | 13.2M |
| 2024-02-23 | 21.17 | 21.50 | 20.87 | 21.40 | 13.0M |
| 2024-02-22 | 20.70 | 21.34 | 20.67 | 21.02 | 9.6M |
| 2024-02-21 | 20.33 | 21.58 | 20.22 | 20.92 | 15.5M |
| 2024-02-20 | 20.29 | 20.60 | 20.10 | 20.55 | 9.1M |
| 2024-02-19 | 20.65 | 20.97 | 20.21 | 20.59 | 13.9M |
| 2024-02-08 | 19.62 | 20.87 | 19.48 | 20.55 | 17.6M |
| 2024-02-07 | 18.60 | 19.97 | 18.48 | 19.48 | 18.7M |
| 2024-02-06 | 17.11 | 18.87 | 17.11 | 18.68 | 17.9M |
| 2024-02-05 | 18.89 | 18.98 | 16.68 | 17.47 | 18.8M |
| 2024-02-02 | 20.03 | 20.23 | 18.28 | 19.16 | 14.6M |
| 2024-02-01 | 20.05 | 20.60 | 19.84 | 19.87 | 12.1M |
| 2024-01-31 | 20.84 | 21.85 | 20.00 | 20.12 | 17.1M |
| 2024-01-30 | 22.29 | 22.59 | 21.60 | 21.66 | 9.8M |
| 2024-01-29 | 23.55 | 23.60 | 22.26 | 22.26 | 13.2M |
| 2024-01-26 | 23.81 | 24.39 | 23.43 | 23.45 | 13.6M |
| 2024-01-25 | 23.43 | 24.14 | 22.94 | 24.05 | 14.4M |
| 2024-01-24 | 24.35 | 24.52 | 22.50 | 23.62 | 19.1M |
| 2024-01-23 | 23.97 | 25.06 | 23.51 | 24.22 | 12.9M |
| 2024-01-22 | 25.60 | 25.87 | 24.00 | 24.18 | 19.6M |
| 2024-01-19 | 27.25 | 28.09 | 26.30 | 26.31 | 14.9M |
| 2024-01-18 | 26.63 | 27.82 | 26.22 | 27.60 | 21.0M |
| 2024-01-17 | 28.42 | 28.47 | 27.06 | 27.17 | 16.7M |
| 2024-01-16 | 28.05 | 28.75 | 27.63 | 28.75 | 20.9M |
| 2024-01-15 | 28.17 | 28.56 | 27.71 | 28.02 | 13.9M |
| 2024-01-12 | 28.84 | 29.38 | 28.37 | 28.40 | 25.9M |
| 2024-01-11 | 27.36 | 29.80 | 27.20 | 29.24 | 38.5M |
| 2024-01-10 | 26.87 | 28.40 | 26.32 | 27.55 | 26.2M |
| 2024-01-09 | 26.76 | 27.96 | 25.90 | 27.21 | 21.9M |
| 2024-01-08 | 26.65 | 27.98 | 26.45 | 26.92 | 18.9M |
| 2024-01-05 | 27.28 | 28.42 | 26.83 | 26.97 | 22.5M |
| 2024-01-04 | 27.81 | 27.82 | 26.90 | 27.06 | 13.1M |
| 2024-01-03 | 27.68 | 28.20 | 27.46 | 27.92 | 14.8M |
| 2024-01-02 | 28.18 | 28.34 | 27.71 | 27.71 | 11.8M |