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 | 1.02 | 1.03 | 1.01 | 1.02 | 59.4M |
| 2024-12-30 | 1.01 | 1.02 | 1.00 | 1.02 | 85.7M |
| 2024-12-27 | 1.01 | 1.01 | 1.00 | 1.01 | 57.9M |
| 2024-12-26 | 1.01 | 1.01 | 1.00 | 1.01 | 37.3M |
| 2024-12-25 | 1.00 | 1.01 | 1.00 | 1.01 | 69.3M |
| 2024-12-24 | 0.99 | 1.00 | 0.99 | 1.00 | 53.6M |
| 2024-12-23 | 0.99 | 1.00 | 0.99 | 0.99 | 60.3M |
| 2024-12-20 | 1.00 | 1.00 | 0.99 | 0.99 | 102.2M |
| 2024-12-19 | 1.01 | 1.01 | 1.00 | 1.00 | 78.4M |
| 2024-12-18 | 1.02 | 1.02 | 1.01 | 1.01 | 85.7M |
| 2024-12-17 | 1.00 | 1.01 | 1.00 | 1.01 | 39.7M |
| 2024-12-16 | 1.00 | 1.01 | 0.99 | 1.00 | 43.4M |
| 2024-12-13 | 1.01 | 1.01 | 0.99 | 0.99 | 62.1M |
| 2024-12-12 | 1.01 | 1.01 | 1.01 | 1.01 | 56.9M |
| 2024-12-11 | 1.01 | 1.01 | 1.00 | 1.01 | 31.7M |
| 2024-12-10 | 1.03 | 1.03 | 1.01 | 1.01 | 62.0M |
| 2024-12-09 | 1.01 | 1.01 | 1.00 | 1.01 | 39.5M |
| 2024-12-06 | 0.99 | 1.01 | 0.99 | 1.01 | 73.1M |
| 2024-12-05 | 0.99 | 1.00 | 0.99 | 0.99 | 30.3M |
| 2024-12-04 | 0.98 | 1.00 | 0.98 | 0.99 | 85.3M |
| 2024-12-03 | 0.97 | 0.99 | 0.97 | 0.99 | 63.4M |
| 2024-12-02 | 0.98 | 0.98 | 0.97 | 0.97 | 44.9M |
| 2024-11-29 | 0.97 | 0.98 | 0.97 | 0.98 | 39.7M |
| 2024-11-28 | 0.97 | 0.98 | 0.97 | 0.97 | 28.5M |
| 2024-11-27 | 0.97 | 0.97 | 0.96 | 0.97 | 51.4M |
| 2024-11-26 | 0.96 | 0.97 | 0.96 | 0.97 | 37.9M |
| 2024-11-25 | 0.97 | 0.97 | 0.96 | 0.96 | 43.3M |
| 2024-11-22 | 0.99 | 0.99 | 0.97 | 0.97 | 73.0M |
| 2024-11-21 | 0.98 | 0.99 | 0.98 | 0.99 | 22.9M |
| 2024-11-20 | 0.98 | 0.99 | 0.98 | 0.98 | 20.5M |
| 2024-11-19 | 0.99 | 0.99 | 0.97 | 0.99 | 51.6M |
| 2024-11-18 | 0.98 | 1.00 | 0.98 | 0.99 | 87.7M |
| 2024-11-15 | 0.97 | 0.98 | 0.96 | 0.97 | 35.8M |
| 2024-11-14 | 0.97 | 0.98 | 0.97 | 0.97 | 31.9M |
| 2024-11-13 | 0.97 | 0.98 | 0.97 | 0.97 | 32.4M |
| 2024-11-12 | 0.98 | 0.99 | 0.97 | 0.97 | 55.5M |
| 2024-11-11 | 0.99 | 0.99 | 0.97 | 0.98 | 70.1M |
| 2024-11-08 | 1.00 | 1.01 | 0.99 | 0.99 | 55.9M |
| 2024-11-07 | 0.98 | 1.00 | 0.98 | 1.00 | 49.9M |
| 2024-11-06 | 0.99 | 0.99 | 0.98 | 0.98 | 43.9M |
| 2024-11-05 | 0.98 | 0.99 | 0.98 | 0.99 | 34.6M |
| 2024-11-04 | 0.98 | 0.98 | 0.97 | 0.98 | 30.8M |
| 2024-11-01 | 0.96 | 0.98 | 0.96 | 0.98 | 40.5M |
| 2024-10-31 | 0.97 | 0.97 | 0.96 | 0.97 | 39.8M |
| 2024-10-30 | 0.99 | 0.99 | 0.97 | 0.98 | 52.6M |
| 2024-10-29 | 1.00 | 1.00 | 0.99 | 0.99 | 48.6M |
| 2024-10-28 | 1.00 | 1.00 | 0.99 | 1.00 | 31.6M |
| 2024-10-25 | 1.00 | 1.00 | 1.00 | 1.00 | 47.6M |
| 2024-10-24 | 1.00 | 1.01 | 1.00 | 1.00 | 27.0M |
| 2024-10-23 | 1.01 | 1.01 | 1.00 | 1.01 | 31.4M |
| 2024-10-22 | 1.00 | 1.01 | 1.00 | 1.01 | 35.2M |
| 2024-10-21 | 1.01 | 1.01 | 1.00 | 1.00 | 87.7M |
| 2024-10-18 | 1.01 | 1.02 | 0.99 | 1.01 | 79.3M |
| 2024-10-17 | 1.02 | 1.02 | 1.00 | 1.01 | 42.5M |
| 2024-10-16 | 1.00 | 1.02 | 1.00 | 1.02 | 35.2M |
| 2024-10-15 | 1.03 | 1.03 | 1.01 | 1.01 | 48.9M |
| 2024-10-14 | 1.01 | 1.04 | 1.01 | 1.03 | 51.3M |
| 2024-10-11 | 1.05 | 1.05 | 1.00 | 1.01 | 65.4M |
| 2024-10-10 | 0.99 | 1.04 | 0.98 | 1.03 | 68.6M |
| 2024-10-09 | 1.05 | 1.05 | 0.98 | 0.99 | 66.3M |
| 2024-10-08 | 1.15 | 1.15 | 1.02 | 1.05 | 91.4M |
| 2024-09-30 | 0.99 | 1.06 | 0.99 | 1.05 | 105.3M |
| 2024-09-27 | 1.00 | 1.01 | 0.98 | 0.99 | 30.5M |
| 2024-09-26 | 0.96 | 1.00 | 0.96 | 1.00 | 53.1M |
| 2024-09-25 | 0.96 | 0.99 | 0.96 | 0.97 | 68.4M |
| 2024-09-24 | 0.91 | 0.96 | 0.91 | 0.96 | 75.7M |
| 2024-09-23 | 0.90 | 0.92 | 0.90 | 0.91 | 30.3M |
| 2024-09-20 | 0.90 | 0.90 | 0.90 | 0.90 | 22.1M |
| 2024-09-19 | 0.90 | 0.91 | 0.89 | 0.90 | 23.8M |
| 2024-09-18 | 0.89 | 0.91 | 0.89 | 0.90 | 37.9M |
| 2024-09-13 | 0.89 | 0.90 | 0.89 | 0.89 | 29.4M |
| 2024-09-12 | 0.89 | 0.90 | 0.89 | 0.89 | 26.0M |
| 2024-09-11 | 0.91 | 0.91 | 0.89 | 0.89 | 49.3M |
| 2024-09-10 | 0.92 | 0.92 | 0.91 | 0.92 | 31.1M |
| 2024-09-09 | 0.93 | 0.93 | 0.91 | 0.92 | 41.5M |
| 2024-09-06 | 0.94 | 0.94 | 0.93 | 0.93 | 26.2M |
| 2024-09-05 | 0.94 | 0.94 | 0.93 | 0.94 | 29.3M |
| 2024-09-04 | 0.94 | 0.94 | 0.93 | 0.94 | 34.2M |
| 2024-09-03 | 0.95 | 0.96 | 0.93 | 0.94 | 54.7M |
| 2024-09-02 | 0.94 | 0.96 | 0.94 | 0.95 | 50.0M |
| 2024-08-30 | 0.94 | 0.95 | 0.94 | 0.94 | 51.9M |
| 2024-08-29 | 0.96 | 0.96 | 0.94 | 0.94 | 65.3M |
| 2024-08-28 | 0.97 | 0.97 | 0.96 | 0.97 | 28.0M |
| 2024-08-27 | 0.96 | 0.97 | 0.96 | 0.97 | 36.1M |
| 2024-08-26 | 0.97 | 0.97 | 0.96 | 0.96 | 36.2M |
| 2024-08-23 | 0.97 | 0.97 | 0.96 | 0.97 | 28.3M |
| 2024-08-22 | 0.97 | 0.97 | 0.97 | 0.97 | 28.5M |
| 2024-08-21 | 0.98 | 0.98 | 0.96 | 0.97 | 43.3M |
| 2024-08-20 | 0.99 | 0.99 | 0.97 | 0.98 | 33.0M |
| 2024-08-19 | 0.98 | 0.99 | 0.98 | 0.99 | 42.9M |
| 2024-08-16 | 0.98 | 0.98 | 0.98 | 0.98 | 33.1M |
| 2024-08-15 | 0.97 | 0.98 | 0.97 | 0.98 | 37.5M |
| 2024-08-14 | 0.97 | 0.97 | 0.96 | 0.97 | 31.7M |
| 2024-08-13 | 0.97 | 0.97 | 0.96 | 0.97 | 29.0M |
| 2024-08-12 | 0.97 | 0.98 | 0.96 | 0.97 | 35.1M |
| 2024-08-09 | 0.97 | 0.97 | 0.96 | 0.97 | 25.0M |
| 2024-08-08 | 0.97 | 0.97 | 0.96 | 0.97 | 19.3M |
| 2024-08-07 | 0.96 | 0.97 | 0.96 | 0.97 | 30.3M |
| 2024-08-06 | 0.97 | 0.97 | 0.95 | 0.96 | 28.8M |
| 2024-08-05 | 0.98 | 0.98 | 0.96 | 0.96 | 38.9M |
| 2024-08-02 | 0.98 | 0.98 | 0.97 | 0.98 | 24.6M |
| 2024-08-01 | 0.98 | 0.99 | 0.98 | 0.98 | 38.1M |
| 2024-07-31 | 0.97 | 0.98 | 0.97 | 0.98 | 40.2M |
| 2024-07-30 | 0.98 | 0.98 | 0.97 | 0.97 | 28.6M |
| 2024-07-29 | 0.97 | 0.98 | 0.97 | 0.98 | 22.0M |
| 2024-07-26 | 0.98 | 0.98 | 0.97 | 0.97 | 35.6M |
| 2024-07-25 | 0.98 | 0.98 | 0.97 | 0.98 | 37.4M |
| 2024-07-24 | 0.98 | 0.99 | 0.98 | 0.98 | 32.8M |
| 2024-07-23 | 0.98 | 0.99 | 0.98 | 0.98 | 30.5M |
| 2024-07-22 | 0.99 | 0.99 | 0.97 | 0.98 | 59.7M |
| 2024-07-19 | 1.00 | 1.00 | 0.99 | 0.99 | 46.3M |
| 2024-07-18 | 1.00 | 1.00 | 0.99 | 1.00 | 37.9M |
| 2024-07-17 | 1.00 | 1.00 | 0.99 | 1.00 | 39.7M |
| 2024-07-16 | 1.00 | 1.01 | 1.00 | 1.00 | 28.7M |
| 2024-07-15 | 0.99 | 1.00 | 0.98 | 1.00 | 55.9M |
| 2024-07-12 | 1.00 | 1.00 | 0.99 | 1.00 | 65.7M |
| 2024-07-11 | 1.00 | 1.00 | 0.99 | 1.00 | 63.2M |
| 2024-07-10 | 1.02 | 1.02 | 1.00 | 1.00 | 55.8M |
| 2024-07-09 | 1.01 | 1.02 | 1.01 | 1.02 | 29.9M |
| 2024-07-08 | 1.01 | 1.02 | 1.01 | 1.01 | 23.2M |
| 2024-07-05 | 1.02 | 1.02 | 1.01 | 1.02 | 32.3M |
| 2024-07-04 | 1.03 | 1.03 | 1.02 | 1.02 | 24.4M |
| 2024-07-03 | 1.03 | 1.03 | 1.02 | 1.02 | 28.4M |
| 2024-07-02 | 1.03 | 1.03 | 1.02 | 1.03 | 38.4M |
| 2024-07-01 | 1.01 | 1.03 | 1.01 | 1.03 | 74.4M |
| 2024-06-28 | 1.00 | 1.01 | 1.00 | 1.01 | 44.3M |
| 2024-06-27 | 1.00 | 1.00 | 0.99 | 1.00 | 30.8M |
| 2024-06-26 | 0.99 | 1.00 | 0.99 | 1.00 | 37.9M |
| 2024-06-25 | 0.99 | 1.00 | 0.99 | 0.99 | 33.9M |
| 2024-06-24 | 1.01 | 1.01 | 0.99 | 0.99 | 52.1M |
| 2024-06-21 | 1.01 | 1.01 | 1.00 | 1.01 | 34.4M |
| 2024-06-20 | 1.00 | 1.01 | 1.00 | 1.01 | 33.9M |
| 2024-06-19 | 1.00 | 1.01 | 1.00 | 1.00 | 33.1M |
| 2024-06-18 | 1.00 | 1.00 | 0.99 | 1.00 | 39.6M |
| 2024-06-17 | 1.01 | 1.02 | 1.00 | 1.00 | 83.1M |
| 2024-06-14 | 1.02 | 1.02 | 1.01 | 1.02 | 41.2M |
| 2024-06-13 | 1.03 | 1.03 | 1.01 | 1.02 | 40.1M |
| 2024-06-12 | 1.02 | 1.03 | 1.01 | 1.03 | 51.9M |
| 2024-06-11 | 1.03 | 1.03 | 1.01 | 1.02 | 57.1M |
| 2024-06-07 | 1.02 | 1.03 | 1.02 | 1.03 | 29.9M |
| 2024-06-06 | 1.01 | 1.02 | 1.01 | 1.02 | 37.7M |
| 2024-06-05 | 1.02 | 1.02 | 1.01 | 1.01 | 48.3M |
| 2024-06-04 | 1.02 | 1.03 | 1.01 | 1.02 | 29.6M |
| 2024-06-03 | 1.03 | 1.03 | 1.02 | 1.02 | 31.7M |
| 2024-05-31 | 1.02 | 1.03 | 1.02 | 1.03 | 24.2M |
| 2024-05-30 | 1.04 | 1.04 | 1.02 | 1.02 | 40.4M |
| 2024-05-29 | 1.03 | 1.04 | 1.03 | 1.04 | 29.5M |
| 2024-05-28 | 1.04 | 1.04 | 1.03 | 1.03 | 28.1M |
| 2024-05-27 | 1.02 | 1.04 | 1.02 | 1.04 | 34.5M |
| 2024-05-24 | 1.02 | 1.03 | 1.02 | 1.02 | 43.0M |
| 2024-05-23 | 1.03 | 1.03 | 1.02 | 1.02 | 37.0M |
| 2024-05-22 | 1.04 | 1.04 | 1.03 | 1.03 | 42.6M |
| 2024-05-21 | 1.03 | 1.03 | 1.02 | 1.03 | 37.6M |
| 2024-05-20 | 1.01 | 1.03 | 1.01 | 1.03 | 67.2M |
| 2024-05-17 | 1.00 | 1.01 | 1.00 | 1.01 | 42.1M |
| 2024-05-16 | 1.00 | 1.01 | 1.00 | 1.00 | 27.7M |
| 2024-05-15 | 1.00 | 1.01 | 1.00 | 1.00 | 173.2M |