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 |
|---|---|---|---|---|---|
| 2025-09-26 | 93.86 | 94.60 | 76.44 | 79.10 | 18.0M |
| 2025-09-25 | 90.78 | 94.65 | 88.00 | 91.88 | 13.5M |
| 2025-09-24 | 91.50 | 97.50 | 91.13 | 93.43 | 14.1M |
| 2025-09-23 | 83.69 | 92.77 | 80.88 | 90.76 | 14.9M |
| 2025-09-22 | 70.05 | 83.99 | 69.09 | 83.99 | 13.5M |
| 2025-09-19 | 67.95 | 72.50 | 67.50 | 70.00 | 6.1M |
| 2025-09-18 | 68.55 | 70.55 | 67.02 | 67.95 | 5.8M |
| 2025-09-17 | 69.70 | 69.95 | 67.71 | 68.80 | 5.9M |
| 2025-09-16 | 68.91 | 70.97 | 67.49 | 69.94 | 7.2M |
| 2025-09-15 | 78.78 | 78.78 | 67.56 | 67.91 | 13.9M |
| 2025-09-12 | 79.37 | 79.56 | 77.21 | 78.13 | 3.6M |
| 2025-09-11 | 75.55 | 79.50 | 73.37 | 79.37 | 4.9M |
| 2025-09-10 | 78.40 | 79.30 | 73.70 | 76.61 | 6.0M |
| 2025-09-09 | 82.00 | 82.54 | 76.00 | 77.43 | 5.6M |
| 2025-09-08 | 83.80 | 83.99 | 77.60 | 81.78 | 5.8M |
| 2025-09-05 | 80.71 | 84.55 | 79.11 | 84.34 | 5.3M |
| 2025-09-04 | 83.88 | 84.55 | 75.80 | 80.94 | 7.9M |
| 2025-09-03 | 82.76 | 85.99 | 80.95 | 83.88 | 5.6M |
| 2025-09-02 | 83.13 | 84.49 | 81.44 | 82.35 | 5.3M |
| 2025-09-01 | 77.30 | 84.87 | 76.80 | 83.17 | 7.2M |
| 2025-08-29 | 77.20 | 78.09 | 75.85 | 77.21 | 3.2M |
| 2025-08-28 | 75.62 | 76.78 | 74.50 | 76.78 | 4.1M |
| 2025-08-27 | 75.12 | 77.15 | 73.03 | 76.00 | 6.3M |
| 2025-08-26 | 78.95 | 81.18 | 75.88 | 76.49 | 6.0M |
| 2025-08-25 | 76.37 | 79.99 | 74.33 | 78.94 | 7.9M |
| 2025-08-22 | 72.81 | 79.66 | 71.59 | 78.12 | 10.2M |
| 2025-08-21 | 67.00 | 77.50 | 66.90 | 74.14 | 12.6M |
| 2025-08-20 | 66.33 | 67.92 | 65.25 | 66.57 | 4.0M |
| 2025-08-19 | 65.51 | 67.28 | 64.00 | 66.33 | 4.7M |
| 2025-08-18 | 61.99 | 66.79 | 61.99 | 65.70 | 6.2M |
| 2025-08-15 | 61.30 | 62.80 | 60.06 | 62.60 | 7.7M |
| 2025-08-14 | 67.04 | 69.76 | 60.90 | 61.25 | 11.1M |
| 2025-08-13 | 67.04 | 68.20 | 66.00 | 67.77 | 5.1M |
| 2025-08-12 | 65.39 | 69.70 | 64.99 | 67.70 | 5.6M |
| 2025-08-11 | 63.68 | 66.10 | 62.76 | 65.38 | 5.0M |
| 2025-08-08 | 64.50 | 64.60 | 61.68 | 63.58 | 4.4M |
| 2025-08-07 | 63.71 | 65.30 | 63.11 | 63.40 | 5.2M |
| 2025-08-06 | 66.50 | 66.50 | 62.57 | 64.35 | 7.6M |
| 2025-08-05 | 63.51 | 68.48 | 62.90 | 66.55 | 8.2M |
| 2025-08-04 | 62.26 | 64.83 | 60.42 | 64.35 | 8.4M |
| 2025-08-01 | 54.46 | 65.08 | 54.12 | 63.34 | 11.6M |
| 2025-07-31 | 51.23 | 55.88 | 51.23 | 54.41 | 6.0M |
| 2025-07-30 | 51.81 | 52.78 | 51.08 | 51.75 | 4.6M |
| 2025-07-29 | 52.49 | 52.99 | 50.70 | 52.22 | 5.2M |
| 2025-07-28 | 48.89 | 52.00 | 47.70 | 51.25 | 5.2M |
| 2025-07-25 | 46.64 | 49.66 | 46.61 | 48.96 | 5.4M |
| 2025-07-24 | 46.66 | 47.36 | 46.66 | 46.96 | 2.5M |
| 2025-07-23 | 46.81 | 47.50 | 46.30 | 46.88 | 2.6M |
| 2025-07-22 | 46.25 | 47.09 | 46.00 | 47.03 | 3.1M |
| 2025-07-21 | 47.48 | 48.84 | 45.70 | 46.66 | 5.4M |
| 2025-07-18 | 47.30 | 47.65 | 46.65 | 46.92 | 3.7M |
| 2025-07-17 | 45.87 | 47.69 | 45.83 | 47.30 | 4.1M |
| 2025-07-16 | 44.32 | 46.68 | 44.27 | 46.13 | 5.2M |
| 2025-07-15 | 44.71 | 45.38 | 43.68 | 44.36 | 4.0M |
| 2025-07-14 | 45.32 | 45.49 | 44.17 | 44.95 | 3.7M |
| 2025-07-11 | 43.85 | 45.98 | 43.62 | 45.49 | 6.4M |
| 2025-07-10 | 43.00 | 44.11 | 42.67 | 43.87 | 4.5M |
| 2025-07-09 | 41.76 | 45.19 | 41.76 | 43.54 | 8.4M |
| 2025-07-08 | 41.51 | 42.15 | 41.51 | 41.75 | 3.0M |
| 2025-07-07 | 40.73 | 41.98 | 39.82 | 41.78 | 4.1M |
| 2025-07-04 | 41.05 | 41.36 | 40.45 | 40.73 | 4.2M |
| 2025-07-03 | 39.88 | 41.50 | 39.33 | 41.05 | 4.8M |
| 2025-07-02 | 39.92 | 40.16 | 39.46 | 40.00 | 2.8M |
| 2025-07-01 | 40.65 | 40.65 | 39.33 | 40.00 | 5.0M |
| 2025-06-30 | 40.98 | 41.38 | 40.63 | 40.80 | 4.2M |
| 2025-06-27 | 40.66 | 41.13 | 39.92 | 40.98 | 5.2M |
| 2025-06-26 | 40.01 | 41.18 | 39.25 | 40.80 | 6.8M |
| 2025-06-25 | 39.95 | 40.50 | 39.50 | 40.20 | 4.4M |
| 2025-06-24 | 39.65 | 40.78 | 39.31 | 40.16 | 5.1M |
| 2025-06-23 | 39.00 | 40.18 | 38.66 | 39.41 | 5.0M |
| 2025-06-20 | 39.65 | 39.88 | 38.50 | 38.99 | 4.8M |
| 2025-06-19 | 40.21 | 40.58 | 38.80 | 39.46 | 7.0M |
| 2025-06-18 | 40.79 | 41.29 | 40.04 | 40.74 | 5.0M |
| 2025-06-17 | 41.60 | 42.06 | 40.62 | 40.97 | 8.0M |
| 2025-06-16 | 40.34 | 42.78 | 40.29 | 41.90 | 10.4M |
| 2025-06-13 | 43.64 | 43.87 | 40.09 | 41.00 | 12.2M |
| 2025-06-12 | 40.53 | 44.50 | 40.53 | 43.19 | 14.1M |
| 2025-06-11 | 40.61 | 42.00 | 39.98 | 40.94 | 11.6M |
| 2025-06-10 | 37.20 | 42.18 | 37.11 | 41.10 | 15.2M |
| 2025-06-09 | 36.92 | 37.98 | 36.81 | 37.40 | 6.6M |
| 2025-06-06 | 37.08 | 37.50 | 36.50 | 36.90 | 5.5M |
| 2025-06-05 | 37.37 | 37.99 | 36.82 | 37.41 | 7.5M |
| 2025-06-04 | 36.56 | 37.33 | 36.31 | 37.03 | 6.4M |
| 2025-06-03 | 35.24 | 37.17 | 35.24 | 36.35 | 7.8M |
| 2025-05-30 | 37.86 | 38.04 | 35.50 | 35.50 | 8.8M |
| 2025-05-29 | 36.02 | 38.18 | 35.68 | 37.88 | 10.3M |
| 2025-05-28 | 35.61 | 36.10 | 34.91 | 35.80 | 6.2M |
| 2025-05-27 | 36.67 | 36.67 | 35.40 | 35.71 | 6.2M |
| 2025-05-26 | 36.29 | 37.15 | 35.58 | 36.59 | 8.0M |
| 2025-05-23 | 36.18 | 36.58 | 34.70 | 35.68 | 9.1M |
| 2025-05-22 | 35.78 | 36.95 | 35.60 | 36.24 | 10.9M |
| 2025-05-21 | 35.99 | 36.50 | 35.30 | 36.00 | 6.4M |
| 2025-05-20 | 33.97 | 37.33 | 33.50 | 36.00 | 12.1M |
| 2025-05-19 | 34.04 | 34.59 | 33.56 | 33.97 | 3.6M |
| 2025-05-16 | 33.63 | 34.40 | 33.43 | 34.03 | 3.5M |
| 2025-05-15 | 34.68 | 34.92 | 33.70 | 34.02 | 5.6M |
| 2025-05-14 | 35.50 | 36.05 | 34.75 | 35.11 | 5.2M |
| 2025-05-13 | 36.00 | 36.00 | 34.88 | 35.48 | 4.7M |
| 2025-05-12 | 35.69 | 35.96 | 35.16 | 35.78 | 4.8M |
| 2025-05-09 | 36.29 | 36.39 | 35.15 | 35.42 | 5.5M |
| 2025-05-08 | 36.30 | 36.59 | 35.80 | 36.23 | 6.6M |
| 2025-05-07 | 37.11 | 37.25 | 36.01 | 36.51 | 8.9M |
| 2025-05-06 | 35.38 | 37.80 | 34.81 | 37.06 | 11.7M |
| 2025-04-30 | 33.63 | 35.95 | 33.63 | 35.03 | 12.1M |
| 2025-04-29 | 32.86 | 34.35 | 32.23 | 33.63 | 10.4M |
| 2025-04-28 | 32.50 | 34.12 | 32.50 | 32.60 | 13.1M |
| 2025-04-25 | 33.06 | 33.39 | 32.12 | 32.22 | 6.8M |
| 2025-04-24 | 34.10 | 34.50 | 32.85 | 32.92 | 7.9M |
| 2025-04-23 | 34.66 | 35.09 | 34.00 | 34.18 | 8.7M |
| 2025-04-22 | 35.22 | 35.48 | 34.02 | 34.35 | 10.5M |
| 2025-04-21 | 34.78 | 36.68 | 34.28 | 35.08 | 16.6M |
| 2025-04-18 | 36.60 | 36.87 | 34.01 | 34.40 | 13.2M |
| 2025-04-17 | 36.25 | 38.98 | 34.90 | 37.51 | 19.4M |
| 2025-04-16 | 36.59 | 39.60 | 36.36 | 38.05 | 14.8M |
| 2025-04-15 | 36.58 | 38.78 | 35.88 | 37.01 | 12.1M |
| 2025-04-14 | 36.92 | 38.20 | 36.01 | 36.98 | 12.6M |
| 2025-04-11 | 39.97 | 40.40 | 36.00 | 36.33 | 17.5M |
| 2025-04-10 | 35.89 | 40.00 | 35.17 | 38.42 | 21.4M |
| 2025-04-09 | 33.00 | 36.70 | 30.31 | 35.95 | 20.4M |
| 2025-04-08 | 31.29 | 34.33 | 30.71 | 33.83 | 18.7M |
| 2025-04-07 | 31.30 | 31.99 | 28.48 | 30.68 | 19.6M |
| 2025-04-03 | 32.62 | 35.57 | 31.70 | 34.64 | 25.0M |
| 2025-04-02 | 32.71 | 34.94 | 32.61 | 32.70 | 19.6M |
| 2025-04-01 | 34.99 | 35.60 | 32.46 | 32.70 | 23.6M |
| 2025-03-31 | 33.92 | 35.76 | 31.50 | 34.81 | 30.0M |
| 2025-03-28 | 28.18 | 33.42 | 27.99 | 33.42 | 25.6M |
| 2025-03-27 | 28.35 | 28.70 | 27.50 | 27.85 | 3.9M |
| 2025-03-26 | 28.50 | 29.18 | 28.31 | 28.35 | 5.0M |
| 2025-03-25 | 29.02 | 30.18 | 28.21 | 28.74 | 9.4M |
| 2025-03-24 | 29.00 | 30.60 | 28.13 | 29.52 | 11.8M |
| 2025-03-21 | 29.50 | 29.95 | 28.90 | 29.02 | 3.8M |
| 2025-03-20 | 29.78 | 30.45 | 29.50 | 29.62 | 4.6M |
| 2025-03-19 | 30.25 | 30.40 | 29.40 | 30.07 | 3.8M |
| 2025-03-18 | 30.53 | 30.72 | 30.05 | 30.40 | 3.5M |
| 2025-03-17 | 30.58 | 31.13 | 29.71 | 30.53 | 7.0M |
| 2025-03-14 | 28.70 | 30.73 | 28.48 | 30.53 | 8.6M |
| 2025-03-13 | 29.63 | 29.63 | 28.22 | 28.73 | 4.5M |
| 2025-03-12 | 30.32 | 30.34 | 29.70 | 29.70 | 4.3M |
| 2025-03-11 | 29.19 | 30.20 | 29.03 | 30.08 | 5.0M |
| 2025-03-10 | 29.71 | 30.15 | 29.26 | 29.51 | 3.4M |
| 2025-03-07 | 30.49 | 30.77 | 29.60 | 29.85 | 4.8M |
| 2025-03-06 | 28.80 | 31.38 | 28.55 | 30.50 | 10.1M |
| 2025-03-05 | 28.88 | 28.88 | 27.90 | 28.37 | 3.9M |
| 2025-03-04 | 27.54 | 29.17 | 27.54 | 28.41 | 5.2M |
| 2025-03-03 | 27.36 | 28.85 | 26.77 | 27.90 | 7.6M |
| 2025-02-28 | 28.71 | 28.79 | 26.94 | 27.10 | 8.8M |
| 2025-02-27 | 30.21 | 30.55 | 28.40 | 28.79 | 10.9M |
| 2025-02-26 | 31.27 | 31.36 | 29.80 | 30.21 | 5.9M |
| 2025-02-25 | 30.88 | 31.64 | 30.10 | 31.01 | 5.6M |
| 2025-02-24 | 31.04 | 32.55 | 30.81 | 31.52 | 8.6M |
| 2025-02-21 | 30.84 | 31.41 | 30.33 | 31.18 | 8.1M |
| 2025-02-20 | 30.69 | 31.00 | 30.13 | 30.62 | 6.4M |
| 2025-02-19 | 30.10 | 31.16 | 30.10 | 30.69 | 7.5M |
| 2025-02-18 | 32.12 | 32.50 | 30.30 | 30.50 | 8.7M |
| 2025-02-17 | 34.10 | 34.39 | 31.78 | 32.28 | 13.8M |
| 2025-02-14 | 33.95 | 34.55 | 32.50 | 34.09 | 15.1M |
| 2025-02-13 | 34.12 | 35.04 | 33.05 | 33.62 | 20.5M |
| 2025-02-12 | 32.54 | 35.25 | 32.37 | 33.40 | 24.4M |
| 2025-02-11 | 30.99 | 32.47 | 29.81 | 31.80 | 17.9M |
| 2025-02-10 | 28.82 | 31.88 | 28.55 | 30.81 | 16.7M |
| 2025-02-07 | 28.50 | 29.34 | 27.98 | 28.48 | 11.3M |
| 2025-02-06 | 28.10 | 28.90 | 27.43 | 28.83 | 12.0M |
| 2025-02-05 | 27.11 | 28.93 | 26.95 | 28.63 | 14.8M |
| 2025-01-27 | 27.23 | 27.46 | 26.28 | 26.28 | 6.0M |
| 2025-01-24 | 25.55 | 26.75 | 25.15 | 26.55 | 6.9M |
| 2025-01-23 | 25.38 | 26.27 | 25.38 | 25.53 | 6.6M |
| 2025-01-22 | 25.41 | 25.50 | 24.86 | 25.20 | 3.2M |
| 2025-01-21 | 25.80 | 25.92 | 24.98 | 25.54 | 4.8M |
| 2025-01-20 | 25.12 | 25.97 | 24.91 | 25.60 | 6.8M |
| 2025-01-17 | 25.50 | 25.74 | 24.68 | 24.85 | 5.7M |
| 2025-01-16 | 25.32 | 26.50 | 25.10 | 25.51 | 9.9M |
| 2025-01-15 | 25.12 | 26.01 | 25.02 | 25.50 | 11.9M |
| 2025-01-14 | 23.40 | 25.22 | 23.28 | 25.02 | 8.8M |
| 2025-01-13 | 23.00 | 23.16 | 22.11 | 22.96 | 3.7M |
| 2025-01-10 | 24.24 | 24.69 | 23.13 | 23.16 | 4.4M |
| 2025-01-09 | 24.19 | 24.80 | 23.68 | 24.37 | 4.3M |
| 2025-01-08 | 23.49 | 24.86 | 23.31 | 24.16 | 7.1M |
| 2025-01-07 | 23.11 | 23.73 | 23.02 | 23.70 | 3.8M |
| 2025-01-06 | 23.71 | 23.96 | 22.29 | 23.11 | 4.8M |
| 2025-01-03 | 25.60 | 25.95 | 23.55 | 23.70 | 6.2M |
| 2025-01-02 | 25.44 | 26.90 | 25.01 | 25.53 | 6.7M |