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 | 4.04 | 4.15 | 3.94 | 4.13 | 102.2M |
| 2024-12-30 | 3.97 | 4.13 | 3.97 | 4.03 | 71.0M |
| 2024-12-27 | 3.82 | 3.97 | 3.78 | 3.96 | 37.2M |
| 2024-12-26 | 3.85 | 3.89 | 3.81 | 3.83 | 20.8M |
| 2024-12-25 | 3.89 | 3.92 | 3.83 | 3.87 | 21.8M |
| 2024-12-24 | 3.83 | 3.90 | 3.83 | 3.88 | 22.3M |
| 2024-12-23 | 3.94 | 3.95 | 3.83 | 3.84 | 33.6M |
| 2024-12-20 | 3.96 | 3.98 | 3.91 | 3.94 | 23.2M |
| 2024-12-19 | 3.95 | 3.98 | 3.88 | 3.96 | 29.7M |
| 2024-12-18 | 3.99 | 4.05 | 3.95 | 3.97 | 31.1M |
| 2024-12-17 | 4.07 | 4.09 | 3.96 | 3.99 | 49.5M |
| 2024-12-16 | 4.05 | 4.17 | 4.05 | 4.08 | 60.0M |
| 2024-12-13 | 4.13 | 4.16 | 4.01 | 4.03 | 67.4M |
| 2024-12-12 | 4.01 | 4.20 | 3.97 | 4.15 | 73.9M |
| 2024-12-11 | 3.97 | 4.02 | 3.95 | 4.01 | 30.7M |
| 2024-12-10 | 4.09 | 4.12 | 3.97 | 3.98 | 38.4M |
| 2024-12-09 | 4.02 | 4.08 | 3.97 | 4.00 | 32.1M |
| 2024-12-06 | 3.94 | 4.04 | 3.94 | 4.02 | 44.1M |
| 2024-12-05 | 3.90 | 3.97 | 3.87 | 3.95 | 25.5M |
| 2024-12-04 | 3.97 | 3.97 | 3.89 | 3.91 | 29.3M |
| 2024-12-03 | 3.99 | 4.01 | 3.94 | 3.98 | 32.2M |
| 2024-12-02 | 3.86 | 4.02 | 3.83 | 3.99 | 51.5M |
| 2024-11-29 | 3.80 | 3.87 | 3.79 | 3.85 | 21.3M |
| 2024-11-28 | 3.78 | 3.85 | 3.76 | 3.81 | 26.7M |
| 2024-11-27 | 3.72 | 3.78 | 3.65 | 3.78 | 25.8M |
| 2024-11-26 | 3.68 | 3.78 | 3.68 | 3.73 | 28.2M |
| 2024-11-25 | 3.69 | 3.71 | 3.63 | 3.69 | 27.7M |
| 2024-11-22 | 3.86 | 3.87 | 3.67 | 3.68 | 42.7M |
| 2024-11-21 | 3.90 | 3.92 | 3.81 | 3.86 | 28.5M |
| 2024-11-20 | 3.86 | 3.93 | 3.84 | 3.92 | 31.3M |
| 2024-11-19 | 3.84 | 3.87 | 3.80 | 3.87 | 31.8M |
| 2024-11-18 | 3.91 | 3.95 | 3.79 | 3.83 | 46.9M |
| 2024-11-15 | 4.06 | 4.08 | 3.90 | 3.91 | 48.1M |
| 2024-11-14 | 4.14 | 4.24 | 4.05 | 4.05 | 51.1M |
| 2024-11-13 | 4.13 | 4.17 | 3.97 | 4.15 | 63.7M |
| 2024-11-12 | 4.09 | 4.26 | 4.09 | 4.13 | 86.1M |
| 2024-11-11 | 4.01 | 4.08 | 3.96 | 4.08 | 46.6M |
| 2024-11-08 | 4.11 | 4.13 | 3.98 | 4.05 | 59.6M |
| 2024-11-07 | 3.92 | 4.09 | 3.91 | 4.07 | 62.6M |
| 2024-11-06 | 4.01 | 4.03 | 3.93 | 3.95 | 52.2M |
| 2024-11-05 | 4.00 | 4.01 | 3.95 | 4.00 | 56.7M |
| 2024-11-04 | 3.96 | 4.00 | 3.92 | 3.99 | 43.9M |
| 2024-11-01 | 3.98 | 4.04 | 3.87 | 3.94 | 55.6M |
| 2024-10-31 | 3.89 | 4.02 | 3.83 | 3.96 | 62.3M |
| 2024-10-30 | 3.93 | 3.94 | 3.79 | 3.87 | 58.3M |
| 2024-10-29 | 4.22 | 4.23 | 3.93 | 3.94 | 75.6M |
| 2024-10-28 | 3.94 | 4.23 | 3.92 | 4.19 | 97.6M |
| 2024-10-25 | 3.71 | 3.92 | 3.69 | 3.90 | 59.2M |
| 2024-10-24 | 3.69 | 3.75 | 3.68 | 3.71 | 25.0M |
| 2024-10-23 | 3.74 | 3.75 | 3.67 | 3.69 | 27.3M |
| 2024-10-22 | 3.65 | 3.73 | 3.64 | 3.73 | 33.5M |
| 2024-10-21 | 3.70 | 3.73 | 3.63 | 3.66 | 34.9M |
| 2024-10-18 | 3.65 | 3.75 | 3.60 | 3.69 | 35.5M |
| 2024-10-17 | 3.75 | 3.81 | 3.63 | 3.64 | 38.6M |
| 2024-10-16 | 3.66 | 3.82 | 3.61 | 3.77 | 52.5M |
| 2024-10-15 | 3.63 | 3.80 | 3.57 | 3.69 | 60.0M |
| 2024-10-14 | 3.56 | 3.64 | 3.51 | 3.63 | 48.5M |
| 2024-10-11 | 3.70 | 3.71 | 3.53 | 3.56 | 35.9M |
| 2024-10-10 | 3.66 | 3.80 | 3.63 | 3.69 | 53.1M |
| 2024-10-09 | 3.94 | 3.95 | 3.65 | 3.66 | 69.5M |
| 2024-10-08 | 4.12 | 4.13 | 3.78 | 3.99 | 94.4M |
| 2024-09-30 | 3.56 | 3.75 | 3.54 | 3.75 | 81.2M |
| 2024-09-27 | 3.39 | 3.52 | 3.39 | 3.41 | 34.4M |
| 2024-09-26 | 3.26 | 3.35 | 3.22 | 3.33 | 37.2M |
| 2024-09-25 | 3.20 | 3.30 | 3.20 | 3.27 | 37.7M |
| 2024-09-24 | 3.07 | 3.18 | 3.06 | 3.18 | 26.2M |
| 2024-09-23 | 3.03 | 3.09 | 3.03 | 3.07 | 19.1M |
| 2024-09-20 | 3.04 | 3.08 | 3.01 | 3.03 | 18.2M |
| 2024-09-19 | 2.97 | 3.05 | 2.96 | 3.04 | 25.3M |
| 2024-09-18 | 3.03 | 3.04 | 2.90 | 2.96 | 28.3M |
| 2024-09-13 | 3.03 | 3.07 | 3.01 | 3.02 | 17.9M |
| 2024-09-12 | 3.04 | 3.07 | 3.00 | 3.03 | 15.4M |
| 2024-09-11 | 3.05 | 3.06 | 3.02 | 3.03 | 15.2M |
| 2024-09-10 | 3.10 | 3.12 | 3.02 | 3.06 | 22.5M |
| 2024-09-09 | 3.12 | 3.16 | 3.09 | 3.10 | 20.8M |
| 2024-09-06 | 3.19 | 3.20 | 3.13 | 3.13 | 21.9M |
| 2024-09-05 | 3.15 | 3.20 | 3.14 | 3.19 | 27.7M |
| 2024-09-04 | 3.10 | 3.17 | 3.09 | 3.15 | 26.0M |
| 2024-09-03 | 3.12 | 3.16 | 3.09 | 3.10 | 26.7M |
| 2024-09-02 | 3.15 | 3.20 | 3.12 | 3.12 | 27.9M |
| 2024-08-30 | 3.20 | 3.22 | 3.16 | 3.16 | 33.0M |
| 2024-08-29 | 3.17 | 3.23 | 3.14 | 3.20 | 24.1M |
| 2024-08-28 | 3.12 | 3.22 | 3.11 | 3.18 | 26.7M |
| 2024-08-27 | 3.15 | 3.20 | 3.13 | 3.13 | 17.9M |
| 2024-08-26 | 3.15 | 3.19 | 3.11 | 3.16 | 24.5M |
| 2024-08-23 | 3.14 | 3.27 | 3.14 | 3.15 | 39.3M |
| 2024-08-22 | 3.19 | 3.20 | 3.14 | 3.15 | 15.5M |
| 2024-08-21 | 3.22 | 3.22 | 3.15 | 3.18 | 23.4M |
| 2024-08-20 | 3.26 | 3.27 | 3.21 | 3.23 | 21.2M |
| 2024-08-19 | 3.33 | 3.33 | 3.26 | 3.27 | 19.7M |
| 2024-08-16 | 3.27 | 3.32 | 3.24 | 3.31 | 34.9M |
| 2024-08-15 | 3.26 | 3.30 | 3.24 | 3.26 | 24.3M |
| 2024-08-14 | 3.30 | 3.31 | 3.24 | 3.28 | 28.6M |
| 2024-08-13 | 3.28 | 3.29 | 3.24 | 3.27 | 35.0M |
| 2024-08-12 | 3.29 | 3.37 | 3.29 | 3.31 | 42.1M |
| 2024-08-09 | 3.30 | 3.31 | 3.25 | 3.26 | 36.4M |
| 2024-08-08 | 3.26 | 3.36 | 3.25 | 3.31 | 51.8M |
| 2024-08-07 | 3.27 | 3.29 | 3.24 | 3.25 | 27.6M |
| 2024-08-06 | 3.19 | 3.29 | 3.19 | 3.28 | 46.3M |
| 2024-08-05 | 3.23 | 3.27 | 3.18 | 3.19 | 52.3M |
| 2024-08-02 | 3.16 | 3.30 | 3.14 | 3.24 | 67.8M |
| 2024-08-01 | 3.13 | 3.21 | 3.13 | 3.17 | 48.2M |
| 2024-07-31 | 3.11 | 3.19 | 3.09 | 3.13 | 58.0M |
| 2024-07-30 | 3.10 | 3.14 | 3.08 | 3.10 | 26.7M |
| 2024-07-29 | 3.12 | 3.16 | 3.09 | 3.11 | 31.4M |
| 2024-07-26 | 3.11 | 3.16 | 3.08 | 3.12 | 37.1M |
| 2024-07-25 | 3.12 | 3.15 | 3.07 | 3.11 | 40.0M |
| 2024-07-24 | 3.25 | 3.27 | 3.10 | 3.12 | 69.0M |
| 2024-07-23 | 3.33 | 3.38 | 3.21 | 3.23 | 59.4M |
| 2024-07-22 | 3.29 | 3.38 | 3.26 | 3.33 | 50.2M |
| 2024-07-19 | 3.30 | 3.38 | 3.27 | 3.30 | 52.8M |
| 2024-07-18 | 3.30 | 3.33 | 3.24 | 3.31 | 77.0M |
| 2024-07-17 | 3.19 | 3.36 | 3.18 | 3.31 | 88.1M |
| 2024-07-16 | 3.06 | 3.22 | 3.05 | 3.21 | 81.8M |
| 2024-07-15 | 3.00 | 3.10 | 2.99 | 3.07 | 63.2M |
| 2024-07-12 | 2.93 | 3.03 | 2.92 | 3.00 | 77.6M |
| 2024-07-11 | 2.87 | 2.98 | 2.83 | 2.97 | 116.6M |
| 2024-07-10 | 2.77 | 2.90 | 2.74 | 2.90 | 119.6M |
| 2024-07-09 | 2.61 | 2.64 | 2.54 | 2.64 | 28.8M |
| 2024-07-08 | 2.67 | 2.68 | 2.60 | 2.61 | 21.0M |
| 2024-07-05 | 2.59 | 2.68 | 2.57 | 2.68 | 28.0M |
| 2024-07-04 | 2.66 | 2.68 | 2.60 | 2.61 | 24.7M |
| 2024-07-03 | 2.68 | 2.72 | 2.67 | 2.67 | 22.5M |
| 2024-07-02 | 2.67 | 2.70 | 2.66 | 2.69 | 22.1M |
| 2024-07-01 | 2.63 | 2.68 | 2.62 | 2.67 | 23.3M |
| 2024-06-28 | 2.62 | 2.67 | 2.62 | 2.64 | 21.3M |
| 2024-06-27 | 2.69 | 2.70 | 2.63 | 2.63 | 24.9M |
| 2024-06-26 | 2.64 | 2.70 | 2.63 | 2.69 | 29.1M |
| 2024-06-25 | 2.64 | 2.67 | 2.61 | 2.65 | 24.6M |
| 2024-06-24 | 2.70 | 2.71 | 2.62 | 2.63 | 27.9M |
| 2024-06-21 | 2.69 | 2.76 | 2.66 | 2.73 | 19.1M |
| 2024-06-20 | 2.78 | 2.80 | 2.69 | 2.69 | 30.9M |
| 2024-06-19 | 2.83 | 2.84 | 2.78 | 2.79 | 18.5M |
| 2024-06-18 | 2.79 | 2.83 | 2.78 | 2.83 | 26.5M |
| 2024-06-17 | 2.78 | 2.81 | 2.77 | 2.79 | 18.7M |
| 2024-06-14 | 2.78 | 2.80 | 2.75 | 2.79 | 18.1M |
| 2024-06-13 | 2.82 | 2.83 | 2.77 | 2.78 | 27.7M |
| 2024-06-12 | 2.77 | 2.81 | 2.76 | 2.81 | 24.0M |
| 2024-06-11 | 2.77 | 2.79 | 2.73 | 2.78 | 23.4M |
| 2024-06-07 | 2.75 | 2.79 | 2.73 | 2.78 | 27.7M |
| 2024-06-06 | 2.83 | 2.84 | 2.72 | 2.75 | 37.4M |
| 2024-06-05 | 2.86 | 2.88 | 2.83 | 2.83 | 23.7M |
| 2024-06-04 | 2.85 | 2.88 | 2.82 | 2.86 | 23.7M |
| 2024-06-03 | 2.92 | 2.92 | 2.84 | 2.86 | 31.0M |
| 2024-05-31 | 2.91 | 2.93 | 2.90 | 2.91 | 18.0M |
| 2024-05-30 | 2.90 | 2.94 | 2.88 | 2.90 | 21.9M |
| 2024-05-29 | 2.92 | 2.94 | 2.89 | 2.91 | 21.2M |
| 2024-05-28 | 2.98 | 2.98 | 2.92 | 2.93 | 21.5M |
| 2024-05-27 | 2.93 | 2.98 | 2.91 | 2.98 | 23.5M |
| 2024-05-24 | 2.96 | 2.98 | 2.92 | 2.93 | 38.4M |
| 2024-05-23 | 3.04 | 3.04 | 2.96 | 2.97 | 28.0M |
| 2024-05-22 | 3.07 | 3.09 | 3.03 | 3.05 | 28.4M |
| 2024-05-21 | 3.08 | 3.10 | 3.05 | 3.07 | 27.0M |
| 2024-05-20 | 3.09 | 3.13 | 3.07 | 3.09 | 23.8M |
| 2024-05-17 | 3.11 | 3.12 | 3.05 | 3.09 | 29.2M |
| 2024-05-16 | 3.14 | 3.15 | 3.10 | 3.11 | 22.4M |
| 2024-05-15 | 3.15 | 3.16 | 3.12 | 3.13 | 21.2M |
| 2024-05-14 | 3.12 | 3.19 | 3.11 | 3.16 | 26.8M |
| 2024-05-13 | 3.15 | 3.20 | 3.12 | 3.13 | 33.8M |
| 2024-05-10 | 3.19 | 3.21 | 3.16 | 3.16 | 29.7M |
| 2024-05-09 | 3.14 | 3.22 | 3.12 | 3.17 | 34.6M |
| 2024-05-08 | 3.12 | 3.18 | 3.11 | 3.15 | 32.6M |
| 2024-05-07 | 3.16 | 3.16 | 3.11 | 3.15 | 32.3M |
| 2024-05-06 | 3.13 | 3.17 | 3.12 | 3.16 | 45.6M |
| 2024-04-30 | 3.00 | 3.11 | 2.99 | 3.10 | 57.7M |
| 2024-04-29 | 3.01 | 3.03 | 2.98 | 3.01 | 48.8M |
| 2024-04-26 | 2.90 | 3.04 | 2.89 | 3.01 | 81.5M |
| 2024-04-25 | 2.82 | 2.85 | 2.80 | 2.83 | 22.2M |
| 2024-04-24 | 2.80 | 2.82 | 2.78 | 2.82 | 20.6M |
| 2024-04-23 | 2.78 | 2.82 | 2.76 | 2.81 | 24.1M |
| 2024-04-22 | 2.78 | 2.81 | 2.75 | 2.77 | 22.7M |
| 2024-04-19 | 2.80 | 2.84 | 2.78 | 2.79 | 25.1M |
| 2024-04-18 | 2.85 | 2.89 | 2.80 | 2.81 | 38.2M |
| 2024-04-17 | 2.76 | 2.85 | 2.75 | 2.85 | 37.4M |
| 2024-04-16 | 2.83 | 2.85 | 2.72 | 2.74 | 39.4M |
| 2024-04-15 | 2.83 | 2.87 | 2.77 | 2.84 | 43.1M |
| 2024-04-12 | 2.90 | 2.91 | 2.79 | 2.83 | 60.7M |
| 2024-04-11 | 2.96 | 2.97 | 2.87 | 2.91 | 42.5M |
| 2024-04-10 | 3.02 | 3.02 | 2.97 | 2.99 | 21.8M |
| 2024-04-09 | 3.00 | 3.03 | 2.96 | 3.03 | 24.6M |
| 2024-04-08 | 3.03 | 3.04 | 2.99 | 2.99 | 25.9M |
| 2024-04-03 | 3.00 | 3.04 | 3.00 | 3.03 | 25.9M |
| 2024-04-02 | 3.01 | 3.02 | 2.98 | 3.01 | 23.2M |
| 2024-04-01 | 2.95 | 3.00 | 2.94 | 3.00 | 24.2M |
| 2024-03-29 | 2.92 | 2.96 | 2.91 | 2.95 | 18.3M |
| 2024-03-28 | 2.90 | 2.96 | 2.87 | 2.93 | 24.4M |
| 2024-03-27 | 2.93 | 2.97 | 2.91 | 2.91 | 25.6M |
| 2024-03-26 | 2.94 | 2.96 | 2.89 | 2.93 | 27.5M |
| 2024-03-25 | 3.00 | 3.01 | 2.95 | 2.95 | 23.3M |
| 2024-03-22 | 3.04 | 3.06 | 2.97 | 3.01 | 29.0M |
| 2024-03-21 | 3.06 | 3.07 | 3.03 | 3.06 | 22.4M |
| 2024-03-20 | 3.04 | 3.07 | 3.02 | 3.06 | 24.6M |
| 2024-03-19 | 3.05 | 3.09 | 3.04 | 3.04 | 34.0M |
| 2024-03-18 | 2.98 | 3.06 | 2.97 | 3.06 | 45.4M |
| 2024-03-15 | 2.94 | 2.97 | 2.93 | 2.97 | 25.8M |
| 2024-03-14 | 2.96 | 3.02 | 2.92 | 2.95 | 32.5M |
| 2024-03-13 | 2.94 | 2.96 | 2.90 | 2.95 | 28.5M |
| 2024-03-12 | 2.90 | 2.97 | 2.90 | 2.95 | 36.5M |
| 2024-03-11 | 2.84 | 2.89 | 2.83 | 2.89 | 23.6M |
| 2024-03-08 | 2.84 | 2.86 | 2.82 | 2.83 | 20.0M |
| 2024-03-07 | 2.87 | 2.89 | 2.84 | 2.85 | 23.5M |
| 2024-03-06 | 2.86 | 2.89 | 2.83 | 2.87 | 22.1M |
| 2024-03-05 | 2.93 | 2.94 | 2.86 | 2.88 | 25.4M |
| 2024-03-04 | 2.90 | 2.95 | 2.89 | 2.94 | 37.4M |
| 2024-03-01 | 2.89 | 2.91 | 2.86 | 2.89 | 28.4M |
| 2024-02-29 | 2.82 | 2.89 | 2.81 | 2.89 | 41.0M |
| 2024-02-28 | 2.94 | 3.03 | 2.84 | 2.84 | 55.8M |
| 2024-02-27 | 2.92 | 2.95 | 2.90 | 2.95 | 31.2M |
| 2024-02-26 | 2.94 | 2.98 | 2.90 | 2.92 | 41.7M |
| 2024-02-23 | 2.89 | 2.94 | 2.87 | 2.93 | 30.2M |
| 2024-02-22 | 2.87 | 2.90 | 2.85 | 2.89 | 25.7M |
| 2024-02-21 | 2.84 | 2.93 | 2.80 | 2.87 | 38.5M |
| 2024-02-20 | 2.80 | 2.88 | 2.78 | 2.85 | 35.7M |
| 2024-02-19 | 2.83 | 2.87 | 2.78 | 2.83 | 57.5M |
| 2024-02-08 | 2.64 | 2.81 | 2.57 | 2.80 | 90.2M |
| 2024-02-07 | 2.59 | 2.69 | 2.56 | 2.62 | 60.9M |
| 2024-02-06 | 2.48 | 2.63 | 2.41 | 2.58 | 63.7M |
| 2024-02-05 | 2.65 | 2.65 | 2.44 | 2.50 | 55.0M |
| 2024-02-02 | 2.80 | 2.83 | 2.58 | 2.66 | 48.8M |
| 2024-02-01 | 2.83 | 2.87 | 2.75 | 2.79 | 32.2M |
| 2024-01-31 | 2.97 | 2.97 | 2.84 | 2.85 | 38.5M |
| 2024-01-30 | 3.04 | 3.06 | 2.96 | 2.98 | 23.4M |
| 2024-01-29 | 3.12 | 3.15 | 3.04 | 3.05 | 21.8M |
| 2024-01-26 | 3.10 | 3.16 | 3.08 | 3.11 | 30.1M |
| 2024-01-25 | 2.98 | 3.10 | 2.97 | 3.08 | 33.5M |
| 2024-01-24 | 2.91 | 2.99 | 2.86 | 2.98 | 35.4M |
| 2024-01-23 | 2.91 | 2.92 | 2.81 | 2.90 | 42.6M |
| 2024-01-22 | 3.08 | 3.09 | 2.88 | 2.90 | 41.1M |
| 2024-01-19 | 3.09 | 3.14 | 3.08 | 3.09 | 24.4M |
| 2024-01-18 | 3.16 | 3.17 | 3.01 | 3.11 | 50.5M |
| 2024-01-17 | 3.24 | 3.27 | 3.17 | 3.18 | 23.4M |
| 2024-01-16 | 3.26 | 3.29 | 3.19 | 3.24 | 26.1M |
| 2024-01-15 | 3.23 | 3.30 | 3.21 | 3.28 | 26.3M |
| 2024-01-12 | 3.28 | 3.30 | 3.22 | 3.23 | 25.6M |
| 2024-01-11 | 3.28 | 3.31 | 3.25 | 3.29 | 20.4M |
| 2024-01-10 | 3.33 | 3.34 | 3.28 | 3.28 | 21.5M |
| 2024-01-09 | 3.28 | 3.35 | 3.27 | 3.34 | 24.8M |
| 2024-01-08 | 3.35 | 3.36 | 3.27 | 3.27 | 28.2M |
| 2024-01-05 | 3.42 | 3.45 | 3.35 | 3.36 | 26.9M |
| 2024-01-04 | 3.43 | 3.44 | 3.38 | 3.43 | 22.6M |
| 2024-01-03 | 3.39 | 3.46 | 3.38 | 3.43 | 28.4M |
| 2024-01-02 | 3.36 | 3.43 | 3.34 | 3.39 | 40.5M |