79.10
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 | 26.70 | 26.83 | 25.40 | 25.44 | 4.1M |
| 2024-12-30 | 26.74 | 26.94 | 25.70 | 26.60 | 3.5M |
| 2024-12-27 | 26.93 | 27.49 | 26.63 | 26.88 | 4.6M |
| 2024-12-26 | 26.81 | 27.32 | 26.63 | 26.93 | 3.6M |
| 2024-12-25 | 27.48 | 27.62 | 26.11 | 26.71 | 5.9M |
| 2024-12-24 | 27.09 | 27.96 | 26.40 | 27.78 | 6.2M |
| 2024-12-23 | 29.28 | 29.56 | 26.65 | 26.77 | 8.7M |
| 2024-12-20 | 29.55 | 30.15 | 29.20 | 29.55 | 5.8M |
| 2024-12-19 | 28.47 | 29.94 | 27.82 | 29.55 | 7.2M |
| 2024-12-18 | 29.06 | 29.49 | 27.72 | 28.95 | 7.4M |
| 2024-12-17 | 31.35 | 31.47 | 28.80 | 29.06 | 12.8M |
| 2024-12-16 | 32.19 | 32.96 | 31.00 | 31.81 | 13.5M |
| 2024-12-13 | 31.02 | 33.18 | 30.88 | 32.00 | 17.9M |
| 2024-12-12 | 32.29 | 32.80 | 31.06 | 31.55 | 10.4M |
| 2024-12-11 | 32.00 | 32.90 | 31.38 | 32.30 | 13.2M |
| 2024-12-10 | 31.70 | 32.39 | 30.50 | 31.81 | 14.7M |
| 2024-12-09 | 31.34 | 31.95 | 30.31 | 30.93 | 11.1M |
| 2024-12-06 | 30.50 | 31.50 | 29.95 | 31.10 | 15.8M |
| 2024-12-05 | 28.30 | 29.97 | 28.30 | 29.87 | 11.5M |
| 2024-12-04 | 29.16 | 29.45 | 27.80 | 28.19 | 9.1M |
| 2024-12-03 | 29.78 | 30.45 | 29.22 | 29.61 | 8.9M |
| 2024-12-02 | 29.58 | 30.44 | 29.57 | 29.91 | 10.4M |
| 2024-11-29 | 30.13 | 30.40 | 28.90 | 29.74 | 14.0M |
| 2024-11-28 | 30.73 | 33.50 | 29.99 | 30.22 | 21.5M |
| 2024-11-27 | 28.83 | 31.38 | 27.71 | 31.35 | 21.9M |
| 2024-11-26 | 28.03 | 29.98 | 27.51 | 28.29 | 9.8M |
| 2024-11-25 | 27.48 | 28.11 | 26.00 | 27.90 | 6.7M |
| 2024-11-22 | 27.75 | 29.13 | 26.94 | 26.94 | 8.2M |
| 2024-11-21 | 27.60 | 28.40 | 27.06 | 27.80 | 6.2M |
| 2024-11-20 | 26.43 | 27.99 | 26.20 | 27.61 | 7.4M |
| 2024-11-19 | 26.01 | 26.53 | 25.55 | 26.50 | 6.3M |
| 2024-11-18 | 29.00 | 29.23 | 25.39 | 26.00 | 10.5M |
| 2024-11-15 | 29.00 | 30.78 | 28.82 | 29.00 | 11.8M |
| 2024-11-14 | 29.90 | 31.10 | 29.05 | 29.20 | 10.2M |
| 2024-11-13 | 28.53 | 31.09 | 28.53 | 29.90 | 11.6M |
| 2024-11-12 | 30.25 | 30.30 | 28.42 | 28.83 | 10.5M |
| 2024-11-11 | 28.20 | 30.50 | 28.01 | 30.50 | 12.8M |
| 2024-11-08 | 29.30 | 29.80 | 28.37 | 28.65 | 8.6M |
| 2024-11-07 | 28.00 | 28.68 | 27.67 | 28.68 | 5.8M |
| 2024-11-06 | 28.38 | 28.82 | 27.83 | 28.13 | 7.2M |
| 2024-11-05 | 27.85 | 28.66 | 27.64 | 28.40 | 7.5M |
| 2024-11-04 | 26.73 | 27.92 | 26.73 | 27.90 | 5.4M |
| 2024-11-01 | 29.02 | 29.34 | 26.88 | 26.94 | 8.7M |
| 2024-10-31 | 28.77 | 30.33 | 28.51 | 29.26 | 9.3M |
| 2024-10-30 | 28.96 | 29.63 | 28.05 | 28.77 | 11.6M |
| 2024-10-29 | 34.22 | 34.95 | 30.25 | 30.25 | 19.2M |
| 2024-10-28 | 30.87 | 32.52 | 30.33 | 32.20 | 10.1M |
| 2024-10-25 | 29.95 | 31.45 | 29.85 | 30.85 | 10.4M |
| 2024-10-24 | 29.15 | 31.25 | 29.12 | 29.77 | 10.5M |
| 2024-10-23 | 31.50 | 31.50 | 29.01 | 29.41 | 17.4M |
| 2024-10-22 | 30.53 | 34.97 | 30.53 | 32.40 | 20.3M |
| 2024-10-21 | 30.00 | 31.70 | 29.00 | 30.79 | 12.6M |
| 2024-10-18 | 28.50 | 30.48 | 27.85 | 29.52 | 12.2M |
| 2024-10-17 | 28.20 | 29.88 | 28.01 | 28.96 | 12.3M |
| 2024-10-16 | 26.50 | 29.10 | 26.18 | 28.20 | 10.1M |
| 2024-10-15 | 26.50 | 28.99 | 25.92 | 27.31 | 11.4M |
| 2024-10-14 | 25.77 | 26.60 | 25.09 | 26.55 | 7.1M |
| 2024-10-11 | 26.66 | 27.26 | 24.71 | 25.39 | 9.5M |
| 2024-10-10 | 28.90 | 30.02 | 27.20 | 27.32 | 9.1M |
| 2024-10-09 | 32.00 | 33.09 | 28.58 | 28.63 | 13.7M |
| 2024-10-08 | 34.27 | 35.26 | 28.80 | 35.05 | 22.3M |
| 2024-09-30 | 26.69 | 30.63 | 26.10 | 30.37 | 16.0M |
| 2024-09-27 | 23.96 | 26.48 | 23.96 | 25.65 | 14.4M |
| 2024-09-26 | 22.43 | 24.49 | 22.15 | 23.77 | 14.7M |
| 2024-09-25 | 20.95 | 25.00 | 20.81 | 22.77 | 15.9M |
| 2024-09-24 | 20.64 | 21.16 | 20.12 | 20.91 | 8.4M |
| 2024-09-23 | 21.00 | 21.00 | 20.33 | 20.69 | 7.3M |
| 2024-09-20 | 19.99 | 21.00 | 19.78 | 21.00 | 11.8M |
| 2024-09-19 | 19.75 | 20.35 | 19.53 | 20.09 | 8.2M |
| 2024-09-18 | 19.60 | 20.33 | 18.80 | 19.99 | 8.5M |
| 2024-09-13 | 19.33 | 20.56 | 18.93 | 19.68 | 8.0M |
| 2024-09-12 | 19.41 | 19.92 | 19.12 | 19.13 | 3.9M |
| 2024-09-11 | 19.21 | 19.52 | 19.08 | 19.41 | 3.5M |
| 2024-09-10 | 18.70 | 19.38 | 18.33 | 19.29 | 3.4M |
| 2024-09-09 | 18.56 | 18.98 | 18.31 | 18.77 | 2.3M |
| 2024-09-06 | 19.20 | 19.34 | 18.72 | 18.79 | 3.7M |
| 2024-09-05 | 18.50 | 19.95 | 18.23 | 19.32 | 6.2M |
| 2024-09-04 | 18.27 | 18.45 | 18.05 | 18.24 | 2.4M |
| 2024-09-03 | 17.91 | 18.63 | 17.79 | 18.28 | 2.8M |
| 2024-09-02 | 19.11 | 19.25 | 17.90 | 17.90 | 3.9M |
| 2024-08-30 | 18.25 | 19.19 | 18.11 | 18.76 | 5.6M |
| 2024-08-29 | 17.80 | 18.26 | 17.61 | 18.20 | 3.1M |
| 2024-08-28 | 17.57 | 17.95 | 17.20 | 17.87 | 2.9M |
| 2024-08-27 | 18.30 | 18.39 | 17.48 | 17.60 | 3.8M |
| 2024-08-26 | 18.30 | 18.52 | 17.92 | 18.29 | 3.0M |
| 2024-08-23 | 18.90 | 19.03 | 17.85 | 18.42 | 6.3M |
| 2024-08-22 | 20.07 | 20.51 | 18.98 | 19.03 | 7.6M |
| 2024-08-21 | 19.55 | 20.66 | 19.44 | 20.33 | 10.4M |
| 2024-08-20 | 18.90 | 20.30 | 18.52 | 19.71 | 9.0M |
| 2024-08-19 | 19.09 | 19.44 | 18.87 | 18.89 | 2.8M |
| 2024-08-16 | 19.60 | 19.66 | 19.29 | 19.33 | 2.6M |
| 2024-08-15 | 19.09 | 19.84 | 18.71 | 19.53 | 4.2M |
| 2024-08-14 | 18.90 | 19.37 | 18.76 | 19.14 | 3.2M |
| 2024-08-13 | 19.01 | 19.15 | 18.49 | 18.90 | 3.2M |
| 2024-08-12 | 19.08 | 19.45 | 18.62 | 19.02 | 3.2M |
| 2024-08-09 | 19.92 | 19.93 | 19.20 | 19.26 | 4.2M |
| 2024-08-08 | 19.69 | 19.92 | 18.93 | 19.92 | 4.4M |
| 2024-08-07 | 19.78 | 20.30 | 19.56 | 19.70 | 3.3M |
| 2024-08-06 | 19.25 | 19.86 | 19.20 | 19.72 | 4.0M |
| 2024-08-05 | 19.45 | 20.29 | 18.98 | 18.98 | 4.8M |
| 2024-08-02 | 20.02 | 20.50 | 19.73 | 19.80 | 4.4M |
| 2024-08-01 | 20.26 | 20.61 | 20.19 | 20.21 | 4.1M |
| 2024-07-31 | 19.68 | 20.55 | 19.68 | 20.38 | 6.0M |
| 2024-07-30 | 19.57 | 19.94 | 19.35 | 19.66 | 3.8M |
| 2024-07-29 | 19.46 | 19.83 | 19.18 | 19.59 | 3.2M |
| 2024-07-26 | 19.54 | 19.90 | 19.36 | 19.70 | 3.7M |
| 2024-07-25 | 18.90 | 19.60 | 18.68 | 19.30 | 3.8M |
| 2024-07-24 | 19.03 | 19.70 | 18.93 | 19.00 | 3.6M |
| 2024-07-23 | 19.92 | 20.18 | 19.35 | 19.45 | 4.1M |
| 2024-07-22 | 19.80 | 20.17 | 19.50 | 19.95 | 5.1M |
| 2024-07-19 | 19.25 | 21.59 | 19.02 | 20.19 | 8.7M |
| 2024-07-18 | 19.05 | 19.30 | 18.61 | 19.25 | 4.5M |
| 2024-07-17 | 20.12 | 20.80 | 19.58 | 19.63 | 5.4M |
| 2024-07-16 | 20.80 | 21.00 | 19.88 | 20.07 | 6.4M |
| 2024-07-15 | 20.57 | 21.66 | 20.21 | 20.91 | 8.8M |
| 2024-07-12 | 20.37 | 21.90 | 19.85 | 21.00 | 10.6M |
| 2024-07-11 | 19.89 | 20.14 | 19.51 | 20.14 | 4.1M |
| 2024-07-10 | 19.80 | 20.19 | 19.43 | 19.55 | 3.4M |
| 2024-07-09 | 19.94 | 20.01 | 18.93 | 19.91 | 4.2M |
| 2024-07-08 | 20.17 | 20.45 | 19.50 | 19.64 | 3.7M |
| 2024-07-05 | 19.55 | 20.66 | 19.41 | 20.18 | 4.5M |
| 2024-07-04 | 20.75 | 20.78 | 19.60 | 19.67 | 4.2M |
| 2024-07-03 | 21.11 | 21.58 | 20.22 | 20.59 | 5.0M |
| 2024-07-02 | 20.75 | 21.49 | 20.74 | 20.94 | 5.2M |
| 2024-07-01 | 20.40 | 20.87 | 19.84 | 20.74 | 4.1M |
| 2024-06-28 | 20.76 | 21.19 | 20.37 | 20.50 | 5.9M |
| 2024-06-27 | 20.94 | 21.85 | 20.70 | 20.91 | 10.1M |
| 2024-06-26 | 18.61 | 21.98 | 18.61 | 21.80 | 12.3M |
| 2024-06-25 | 18.86 | 19.39 | 18.59 | 18.81 | 3.2M |
| 2024-06-24 | 19.86 | 19.98 | 18.62 | 18.78 | 4.4M |
| 2024-06-21 | 20.25 | 20.45 | 19.68 | 20.09 | 2.4M |
| 2024-06-20 | 21.06 | 21.28 | 20.36 | 20.39 | 3.1M |
| 2024-06-19 | 21.42 | 21.93 | 21.09 | 21.12 | 3.3M |
| 2024-06-18 | 21.29 | 21.77 | 21.29 | 21.49 | 2.9M |
| 2024-06-17 | 21.50 | 21.70 | 21.19 | 21.31 | 3.1M |
| 2024-06-14 | 21.60 | 21.90 | 21.41 | 21.80 | 3.2M |
| 2024-06-13 | 21.39 | 21.74 | 21.20 | 21.54 | 4.9M |
| 2024-06-12 | 20.49 | 21.80 | 20.31 | 21.49 | 6.4M |
| 2024-06-11 | 20.20 | 20.48 | 19.68 | 20.39 | 3.6M |
| 2024-06-07 | 20.09 | 20.50 | 19.50 | 20.19 | 5.5M |
| 2024-06-06 | 21.38 | 21.45 | 19.40 | 19.70 | 6.7M |
| 2024-06-05 | 21.55 | 21.74 | 21.13 | 21.13 | 3.4M |
| 2024-06-04 | 22.37 | 22.50 | 21.50 | 21.85 | 4.8M |
| 2024-06-03 | 22.88 | 23.48 | 22.40 | 22.75 | 3.7M |
| 2024-05-31 | 22.49 | 23.14 | 22.30 | 22.88 | 3.9M |
| 2024-05-30 | 22.30 | 23.00 | 21.89 | 22.47 | 3.7M |
| 2024-05-29 | 22.50 | 22.97 | 22.00 | 22.34 | 3.2M |
| 2024-05-28 | 23.10 | 23.10 | 22.45 | 22.54 | 2.7M |
| 2024-05-27 | 23.35 | 23.36 | 22.43 | 23.14 | 3.3M |
| 2024-05-24 | 23.88 | 24.08 | 23.02 | 23.02 | 3.6M |
| 2024-05-23 | 25.06 | 25.14 | 23.88 | 23.97 | 4.1M |
| 2024-05-22 | 24.61 | 25.07 | 24.38 | 25.04 | 3.4M |
| 2024-05-21 | 24.90 | 25.18 | 24.67 | 24.85 | 3.3M |
| 2024-05-20 | 24.31 | 24.93 | 24.03 | 24.77 | 3.8M |
| 2024-05-17 | 24.60 | 24.70 | 24.02 | 24.45 | 3.3M |
| 2024-05-16 | 24.30 | 25.09 | 24.22 | 24.53 | 4.0M |
| 2024-05-15 | 24.90 | 25.04 | 24.16 | 24.19 | 3.4M |
| 2024-05-14 | 24.54 | 25.07 | 24.32 | 24.91 | 4.5M |
| 2024-05-13 | 24.75 | 24.78 | 23.73 | 24.06 | 3.9M |
| 2024-05-10 | 25.93 | 26.14 | 24.75 | 24.96 | 4.6M |
| 2024-05-09 | 25.88 | 26.15 | 25.56 | 25.77 | 4.7M |
| 2024-05-08 | 26.94 | 26.94 | 25.74 | 25.89 | 6.1M |
| 2024-05-07 | 27.01 | 28.20 | 27.01 | 27.39 | 6.3M |
| 2024-05-06 | 27.88 | 28.14 | 26.60 | 27.01 | 6.1M |
| 2024-04-30 | 27.50 | 27.98 | 26.60 | 27.30 | 6.6M |
| 2024-04-29 | 26.35 | 27.86 | 26.35 | 27.37 | 8.4M |
| 2024-04-26 | 24.90 | 26.58 | 24.72 | 25.93 | 9.5M |
| 2024-04-25 | 25.42 | 25.98 | 24.84 | 24.91 | 11.2M |
| 2024-04-24 | 25.80 | 27.36 | 25.25 | 27.30 | 9.3M |
| 2024-04-23 | 25.25 | 26.27 | 25.23 | 25.87 | 7.5M |
| 2024-04-22 | 24.82 | 25.19 | 23.83 | 24.84 | 5.7M |
| 2024-04-19 | 26.00 | 26.73 | 25.49 | 25.55 | 6.6M |
| 2024-04-18 | 26.57 | 27.37 | 25.70 | 26.17 | 8.7M |
| 2024-04-17 | 26.00 | 27.37 | 26.00 | 26.72 | 8.8M |
| 2024-04-16 | 27.34 | 27.66 | 24.01 | 25.08 | 9.0M |
| 2024-04-15 | 29.78 | 30.50 | 27.11 | 27.90 | 9.0M |
| 2024-04-12 | 31.01 | 31.35 | 29.90 | 29.93 | 10.0M |
| 2024-04-11 | 27.39 | 32.32 | 27.34 | 31.05 | 16.1M |
| 2024-04-10 | 28.66 | 28.80 | 27.27 | 27.60 | 5.8M |
| 2024-04-09 | 28.28 | 29.13 | 28.15 | 28.80 | 6.4M |
| 2024-04-08 | 28.99 | 29.29 | 27.79 | 27.86 | 6.9M |
| 2024-04-03 | 30.33 | 30.87 | 28.81 | 29.35 | 8.4M |
| 2024-04-02 | 32.80 | 33.00 | 30.39 | 30.80 | 10.1M |
| 2024-04-01 | 31.99 | 33.49 | 31.80 | 33.16 | 7.8M |
| 2024-03-29 | 33.00 | 33.12 | 31.11 | 31.85 | 8.3M |
| 2024-03-28 | 31.93 | 33.45 | 31.41 | 33.15 | 8.5M |
| 2024-03-27 | 33.41 | 34.13 | 30.97 | 32.03 | 11.4M |
| 2024-03-26 | 34.22 | 34.62 | 32.37 | 33.92 | 11.9M |
| 2024-03-25 | 36.79 | 36.83 | 33.12 | 33.14 | 15.0M |
| 2024-03-22 | 35.49 | 39.30 | 34.16 | 36.98 | 23.9M |
| 2024-03-21 | 35.94 | 36.83 | 34.16 | 36.26 | 20.2M |
| 2024-03-20 | 32.30 | 35.89 | 32.26 | 34.57 | 18.6M |
| 2024-03-19 | 32.66 | 34.52 | 32.53 | 32.55 | 13.5M |
| 2024-03-18 | 31.48 | 33.39 | 30.92 | 33.30 | 16.3M |
| 2024-03-15 | 31.11 | 31.62 | 30.12 | 31.42 | 11.7M |
| 2024-03-14 | 31.35 | 32.15 | 30.59 | 31.26 | 12.8M |
| 2024-03-13 | 29.93 | 33.79 | 29.81 | 31.90 | 21.7M |
| 2024-03-12 | 29.20 | 30.16 | 29.09 | 29.74 | 8.1M |
| 2024-03-11 | 28.81 | 29.47 | 28.53 | 29.19 | 7.5M |
| 2024-03-08 | 28.14 | 29.33 | 27.85 | 29.03 | 7.0M |
| 2024-03-07 | 29.59 | 30.01 | 28.07 | 28.11 | 9.9M |
| 2024-03-06 | 29.71 | 30.64 | 28.94 | 29.70 | 10.8M |
| 2024-03-05 | 29.81 | 31.57 | 29.61 | 30.72 | 17.4M |
| 2024-03-04 | 30.30 | 30.44 | 28.87 | 30.28 | 13.0M |
| 2024-03-01 | 30.52 | 30.96 | 29.48 | 30.30 | 14.9M |
| 2024-02-29 | 27.98 | 30.04 | 27.94 | 29.50 | 12.7M |
| 2024-02-28 | 31.69 | 33.26 | 28.11 | 28.88 | 18.4M |
| 2024-02-27 | 30.67 | 32.94 | 30.22 | 32.23 | 19.0M |
| 2024-02-26 | 28.23 | 31.84 | 27.31 | 31.80 | 19.1M |
| 2024-02-23 | 26.14 | 30.57 | 25.84 | 29.45 | 20.4M |
| 2024-02-22 | 24.59 | 26.69 | 24.59 | 26.47 | 15.3M |
| 2024-02-21 | 24.13 | 25.30 | 23.53 | 24.41 | 14.6M |
| 2024-02-20 | 25.25 | 27.10 | 23.77 | 24.50 | 21.5M |
| 2024-02-19 | 21.53 | 23.52 | 21.53 | 23.52 | 8.9M |
| 2024-02-08 | 17.34 | 20.00 | 16.43 | 19.60 | 11.4M |
| 2024-02-07 | 19.78 | 19.92 | 16.66 | 17.52 | 11.7M |
| 2024-02-06 | 18.92 | 20.33 | 17.08 | 19.62 | 8.9M |
| 2024-02-05 | 22.82 | 22.82 | 19.02 | 19.46 | 7.0M |
| 2024-02-02 | 24.59 | 25.28 | 22.05 | 23.07 | 5.8M |
| 2024-02-01 | 24.99 | 25.24 | 23.55 | 24.38 | 5.2M |
| 2024-01-31 | 25.96 | 26.69 | 22.28 | 24.73 | 4.8M |
| 2024-01-30 | 26.73 | 27.14 | 25.84 | 25.97 | 3.1M |
| 2024-01-29 | 28.95 | 28.95 | 27.10 | 27.12 | 3.9M |
| 2024-01-26 | 29.44 | 29.72 | 28.31 | 28.60 | 5.2M |
| 2024-01-25 | 27.66 | 29.59 | 26.73 | 29.59 | 6.4M |
| 2024-01-24 | 27.92 | 28.18 | 26.41 | 27.47 | 4.2M |
| 2024-01-23 | 27.40 | 28.59 | 26.77 | 27.85 | 5.3M |
| 2024-01-22 | 29.73 | 29.86 | 26.64 | 27.02 | 5.0M |
| 2024-01-19 | 30.37 | 30.88 | 29.46 | 29.70 | 3.6M |
| 2024-01-18 | 30.07 | 30.30 | 28.95 | 30.14 | 4.0M |
| 2024-01-17 | 30.61 | 30.89 | 29.98 | 29.98 | 2.4M |
| 2024-01-16 | 30.82 | 31.08 | 30.13 | 30.61 | 3.1M |
| 2024-01-15 | 31.34 | 31.91 | 30.77 | 30.93 | 3.8M |
| 2024-01-12 | 32.24 | 32.47 | 31.19 | 31.28 | 3.5M |
| 2024-01-11 | 30.89 | 32.58 | 30.89 | 32.38 | 5.7M |
| 2024-01-10 | 31.94 | 31.94 | 30.77 | 30.78 | 4.4M |
| 2024-01-09 | 32.60 | 32.86 | 31.48 | 31.85 | 3.9M |
| 2024-01-08 | 32.26 | 33.04 | 31.78 | 32.26 | 4.5M |
| 2024-01-05 | 33.45 | 33.71 | 32.01 | 32.32 | 5.9M |
| 2024-01-04 | 33.02 | 34.37 | 32.01 | 34.09 | 7.5M |
| 2024-01-03 | 32.15 | 34.15 | 32.07 | 32.90 | 7.3M |
| 2024-01-02 | 33.41 | 33.56 | 32.29 | 32.29 | 7.4M |