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 | 1.55 | 1.57 | 1.55 | 1.57 | 93.5M |
| 2025-09-25 | 1.59 | 1.59 | 1.56 | 1.56 | 91.8M |
| 2025-09-24 | 1.57 | 1.58 | 1.57 | 1.58 | 117.7M |
| 2025-09-23 | 1.58 | 1.58 | 1.56 | 1.57 | 110.0M |
| 2025-09-22 | 1.62 | 1.62 | 1.57 | 1.58 | 174.9M |
| 2025-09-19 | 1.59 | 1.62 | 1.59 | 1.61 | 73.8M |
| 2025-09-18 | 1.62 | 1.62 | 1.59 | 1.59 | 100.0M |
| 2025-09-17 | 1.62 | 1.63 | 1.61 | 1.62 | 58.3M |
| 2025-09-16 | 1.64 | 1.64 | 1.61 | 1.62 | 90.6M |
| 2025-09-15 | 1.63 | 1.64 | 1.63 | 1.63 | 65.7M |
| 2025-09-12 | 1.63 | 1.64 | 1.63 | 1.63 | 63.4M |
| 2025-09-11 | 1.62 | 1.64 | 1.61 | 1.63 | 114.7M |
| 2025-09-10 | 1.61 | 1.63 | 1.60 | 1.62 | 141.3M |
| 2025-09-09 | 1.60 | 1.61 | 1.59 | 1.61 | 194.1M |
| 2025-09-08 | 1.58 | 1.60 | 1.57 | 1.59 | 124.3M |
| 2025-09-05 | 1.55 | 1.58 | 1.55 | 1.58 | 123.8M |
| 2025-09-04 | 1.56 | 1.57 | 1.53 | 1.54 | 59.5M |
| 2025-09-03 | 1.56 | 1.57 | 1.55 | 1.56 | 46.5M |
| 2025-09-02 | 1.56 | 1.57 | 1.55 | 1.56 | 98.6M |
| 2025-09-01 | 1.56 | 1.57 | 1.55 | 1.56 | 60.4M |
| 2025-08-29 | 1.56 | 1.58 | 1.56 | 1.56 | 125.4M |
| 2025-08-28 | 1.56 | 1.56 | 1.55 | 1.56 | 114.0M |
| 2025-08-27 | 1.59 | 1.59 | 1.56 | 1.56 | 127.2M |
| 2025-08-26 | 1.60 | 1.60 | 1.58 | 1.58 | 75.5M |
| 2025-08-25 | 1.59 | 1.60 | 1.59 | 1.60 | 110.5M |
| 2025-08-22 | 1.59 | 1.60 | 1.58 | 1.58 | 100.9M |
| 2025-08-21 | 1.58 | 1.60 | 1.58 | 1.59 | 102.7M |
| 2025-08-20 | 1.58 | 1.58 | 1.57 | 1.58 | 103.0M |
| 2025-08-19 | 1.59 | 1.60 | 1.58 | 1.58 | 103.2M |
| 2025-08-18 | 1.60 | 1.60 | 1.59 | 1.59 | 117.1M |
| 2025-08-15 | 1.59 | 1.60 | 1.59 | 1.59 | 105.1M |
| 2025-08-14 | 1.59 | 1.61 | 1.59 | 1.59 | 97.1M |
| 2025-08-13 | 1.60 | 1.60 | 1.59 | 1.59 | 118.3M |
| 2025-08-12 | 1.57 | 1.59 | 1.57 | 1.59 | 89.1M |
| 2025-08-11 | 1.58 | 1.59 | 1.57 | 1.57 | 82.1M |
| 2025-08-08 | 1.57 | 1.59 | 1.57 | 1.58 | 101.6M |
| 2025-08-07 | 1.56 | 1.58 | 1.55 | 1.58 | 100.7M |
| 2025-08-06 | 1.56 | 1.57 | 1.56 | 1.56 | 99.3M |
| 2025-08-05 | 1.55 | 1.56 | 1.54 | 1.56 | 146.4M |
| 2025-08-04 | 1.54 | 1.55 | 1.52 | 1.54 | 130.3M |
| 2025-08-01 | 1.55 | 1.56 | 1.54 | 1.54 | 127.2M |
| 2025-07-31 | 1.59 | 1.59 | 1.54 | 1.55 | 205.4M |
| 2025-07-30 | 1.58 | 1.60 | 1.58 | 1.59 | 117.3M |
| 2025-07-29 | 1.58 | 1.59 | 1.57 | 1.58 | 95.1M |
| 2025-07-28 | 1.59 | 1.60 | 1.58 | 1.58 | 96.4M |
| 2025-07-25 | 1.58 | 1.60 | 1.58 | 1.59 | 178.7M |
| 2025-07-24 | 1.58 | 1.59 | 1.57 | 1.58 | 157.8M |
| 2025-07-23 | 1.58 | 1.58 | 1.57 | 1.58 | 216.1M |
| 2025-07-22 | 1.55 | 1.57 | 1.54 | 1.57 | 176.6M |
| 2025-07-21 | 1.53 | 1.55 | 1.53 | 1.55 | 187.8M |
| 2025-07-18 | 1.52 | 1.53 | 1.52 | 1.52 | 178.8M |
| 2025-07-17 | 1.53 | 1.53 | 1.51 | 1.52 | 114.0M |
| 2025-07-16 | 1.53 | 1.54 | 1.52 | 1.53 | 83.0M |
| 2025-07-15 | 1.54 | 1.55 | 1.52 | 1.53 | 84.9M |
| 2025-07-14 | 1.55 | 1.56 | 1.55 | 1.55 | 83.4M |
| 2025-07-11 | 1.54 | 1.56 | 1.54 | 1.55 | 139.1M |
| 2025-07-10 | 1.52 | 1.54 | 1.52 | 1.54 | 80.6M |
| 2025-07-09 | 1.52 | 1.52 | 1.51 | 1.52 | 85.4M |
| 2025-07-08 | 1.52 | 1.53 | 1.52 | 1.52 | 79.9M |
| 2025-07-07 | 1.51 | 1.52 | 1.51 | 1.52 | 116.0M |
| 2025-07-04 | 1.51 | 1.51 | 1.50 | 1.51 | 96.3M |
| 2025-07-03 | 1.51 | 1.52 | 1.50 | 1.51 | 53.8M |
| 2025-07-02 | 1.50 | 1.51 | 1.50 | 1.51 | 152.4M |
| 2025-07-01 | 1.48 | 1.49 | 1.48 | 1.49 | 76.1M |
| 2025-06-30 | 1.50 | 1.50 | 1.48 | 1.49 | 187.5M |
| 2025-06-27 | 1.50 | 1.51 | 1.49 | 1.49 | 147.0M |
| 2025-06-26 | 1.51 | 1.51 | 1.50 | 1.50 | 162.1M |
| 2025-06-25 | 1.51 | 1.52 | 1.50 | 1.51 | 162.0M |
| 2025-06-24 | 1.50 | 1.51 | 1.49 | 1.51 | 221.4M |
| 2025-06-23 | 1.49 | 1.50 | 1.48 | 1.50 | 123.7M |
| 2025-06-20 | 1.47 | 1.49 | 1.46 | 1.49 | 168.0M |
| 2025-06-19 | 1.50 | 1.50 | 1.46 | 1.47 | 165.7M |
| 2025-06-18 | 1.50 | 1.51 | 1.49 | 1.50 | 93.8M |
| 2025-06-17 | 1.51 | 1.51 | 1.50 | 1.50 | 143.3M |
| 2025-06-16 | 1.51 | 1.51 | 1.50 | 1.51 | 108.6M |
| 2025-06-13 | 1.48 | 1.51 | 1.48 | 1.50 | 150.2M |
| 2025-06-12 | 1.49 | 1.49 | 1.48 | 1.49 | 119.1M |
| 2025-06-11 | 1.47 | 1.49 | 1.47 | 1.49 | 149.0M |
| 2025-06-10 | 1.45 | 1.47 | 1.45 | 1.46 | 161.0M |
| 2025-06-09 | 1.45 | 1.45 | 1.44 | 1.44 | 125.6M |
| 2025-06-06 | 1.44 | 1.45 | 1.44 | 1.44 | 112.0M |
| 2025-06-05 | 1.43 | 1.44 | 1.43 | 1.44 | 93.5M |
| 2025-06-04 | 1.43 | 1.43 | 1.42 | 1.43 | 63.4M |
| 2025-06-03 | 1.41 | 1.43 | 1.41 | 1.42 | 63.6M |
| 2025-05-30 | 1.42 | 1.42 | 1.41 | 1.41 | 31.2M |
| 2025-05-29 | 1.42 | 1.42 | 1.41 | 1.42 | 79.8M |
| 2025-05-28 | 1.41 | 1.42 | 1.41 | 1.41 | 38.6M |
| 2025-05-27 | 1.41 | 1.41 | 1.41 | 1.41 | 55.1M |
| 2025-05-26 | 1.40 | 1.42 | 1.40 | 1.41 | 132.0M |
| 2025-05-23 | 1.41 | 1.41 | 1.40 | 1.40 | 196.6M |
| 2025-05-22 | 1.41 | 1.41 | 1.40 | 1.40 | 163.5M |
| 2025-05-21 | 1.41 | 1.42 | 1.40 | 1.41 | 99.0M |
| 2025-05-20 | 1.39 | 1.41 | 1.39 | 1.41 | 115.8M |
| 2025-05-19 | 1.39 | 1.39 | 1.38 | 1.39 | 166.9M |
| 2025-05-16 | 1.39 | 1.39 | 1.38 | 1.39 | 39.8M |
| 2025-05-15 | 1.40 | 1.40 | 1.39 | 1.40 | 81.3M |
| 2025-05-14 | 1.38 | 1.40 | 1.37 | 1.40 | 160.0M |
| 2025-05-13 | 1.38 | 1.38 | 1.37 | 1.37 | 153.1M |
| 2025-05-12 | 1.37 | 1.38 | 1.36 | 1.37 | 278.6M |
| 2025-05-09 | 1.36 | 1.36 | 1.36 | 1.36 | 95.6M |
| 2025-05-08 | 1.35 | 1.37 | 1.35 | 1.36 | 54.6M |
| 2025-05-07 | 1.37 | 1.37 | 1.35 | 1.36 | 94.9M |
| 2025-05-06 | 1.33 | 1.35 | 1.33 | 1.35 | 227.3M |
| 2025-04-30 | 1.34 | 1.34 | 1.32 | 1.33 | 95.0M |
| 2025-04-29 | 1.35 | 1.35 | 1.34 | 1.34 | 63.4M |
| 2025-04-28 | 1.34 | 1.35 | 1.33 | 1.35 | 64.7M |
| 2025-04-25 | 1.34 | 1.36 | 1.34 | 1.34 | 69.0M |
| 2025-04-24 | 1.35 | 1.35 | 1.34 | 1.34 | 54.3M |
| 2025-04-23 | 1.35 | 1.35 | 1.34 | 1.35 | 52.8M |
| 2025-04-22 | 1.33 | 1.34 | 1.33 | 1.34 | 98.8M |
| 2025-04-21 | 1.32 | 1.34 | 1.32 | 1.33 | 71.2M |
| 2025-04-18 | 1.32 | 1.33 | 1.32 | 1.32 | 29.4M |
| 2025-04-17 | 1.32 | 1.33 | 1.32 | 1.32 | 85.5M |
| 2025-04-16 | 1.34 | 1.35 | 1.33 | 1.33 | 84.0M |
| 2025-04-15 | 1.34 | 1.35 | 1.34 | 1.35 | 76.2M |
| 2025-04-14 | 1.33 | 1.34 | 1.33 | 1.34 | 220.2M |
| 2025-04-11 | 1.30 | 1.33 | 1.30 | 1.32 | 113.4M |
| 2025-04-10 | 1.31 | 1.34 | 1.31 | 1.31 | 211.6M |
| 2025-04-09 | 1.25 | 1.29 | 1.24 | 1.29 | 351.7M |
| 2025-04-08 | 1.26 | 1.28 | 1.25 | 1.27 | 223.1M |
| 2025-04-07 | 1.30 | 1.31 | 1.25 | 1.25 | 246.4M |
| 2025-04-03 | 1.39 | 1.40 | 1.38 | 1.39 | 239.8M |
| 2025-04-02 | 1.38 | 1.40 | 1.38 | 1.40 | 210.0M |
| 2025-04-01 | 1.38 | 1.39 | 1.38 | 1.38 | 120.7M |
| 2025-03-31 | 1.38 | 1.39 | 1.37 | 1.37 | 140.4M |
| 2025-03-28 | 1.40 | 1.40 | 1.37 | 1.38 | 136.3M |
| 2025-03-27 | 1.39 | 1.41 | 1.39 | 1.40 | 86.4M |
| 2025-03-26 | 1.40 | 1.41 | 1.39 | 1.39 | 90.9M |
| 2025-03-25 | 1.42 | 1.42 | 1.40 | 1.40 | 71.8M |
| 2025-03-24 | 1.42 | 1.43 | 1.41 | 1.42 | 65.4M |
| 2025-03-21 | 1.42 | 1.44 | 1.41 | 1.42 | 126.9M |
| 2025-03-20 | 1.45 | 1.45 | 1.42 | 1.43 | 142.2M |
| 2025-03-19 | 1.46 | 1.46 | 1.45 | 1.45 | 172.5M |
| 2025-03-18 | 1.45 | 1.46 | 1.45 | 1.46 | 141.4M |
| 2025-03-17 | 1.45 | 1.45 | 1.43 | 1.44 | 222.8M |
| 2025-03-14 | 1.40 | 1.44 | 1.40 | 1.43 | 180.3M |
| 2025-03-13 | 1.39 | 1.40 | 1.39 | 1.39 | 176.3M |
| 2025-03-12 | 1.38 | 1.40 | 1.38 | 1.39 | 103.6M |
| 2025-03-11 | 1.37 | 1.38 | 1.36 | 1.38 | 81.8M |
| 2025-03-10 | 1.39 | 1.40 | 1.37 | 1.38 | 88.7M |
| 2025-03-07 | 1.39 | 1.40 | 1.39 | 1.39 | 312.9M |
| 2025-03-06 | 1.39 | 1.40 | 1.39 | 1.39 | 95.9M |
| 2025-03-05 | 1.37 | 1.39 | 1.37 | 1.39 | 91.1M |
| 2025-03-04 | 1.36 | 1.37 | 1.35 | 1.37 | 91.6M |
| 2025-03-03 | 1.36 | 1.38 | 1.36 | 1.37 | 72.4M |
| 2025-02-28 | 1.39 | 1.39 | 1.36 | 1.36 | 60.5M |
| 2025-02-27 | 1.40 | 1.40 | 1.39 | 1.39 | 231.3M |
| 2025-02-26 | 1.38 | 1.40 | 1.37 | 1.40 | 107.9M |
| 2025-02-25 | 1.39 | 1.39 | 1.37 | 1.37 | 57.9M |
| 2025-02-24 | 1.39 | 1.41 | 1.38 | 1.40 | 95.1M |
| 2025-02-21 | 1.38 | 1.39 | 1.37 | 1.39 | 159.9M |
| 2025-02-20 | 1.38 | 1.38 | 1.36 | 1.37 | 114.5M |
| 2025-02-19 | 1.37 | 1.38 | 1.37 | 1.38 | 79.3M |
| 2025-02-18 | 1.38 | 1.39 | 1.37 | 1.37 | 131.8M |
| 2025-02-17 | 1.36 | 1.38 | 1.35 | 1.38 | 111.5M |
| 2025-02-14 | 1.35 | 1.36 | 1.34 | 1.35 | 171.9M |
| 2025-02-13 | 1.36 | 1.37 | 1.36 | 1.36 | 137.9M |
| 2025-02-12 | 1.34 | 1.36 | 1.34 | 1.36 | 202.3M |
| 2025-02-11 | 1.34 | 1.34 | 1.33 | 1.33 | 185.7M |
| 2025-02-10 | 1.33 | 1.34 | 1.33 | 1.34 | 164.1M |
| 2025-02-07 | 1.33 | 1.34 | 1.32 | 1.33 | 226.1M |
| 2025-02-06 | 1.31 | 1.33 | 1.31 | 1.32 | 206.9M |
| 2025-02-05 | 1.33 | 1.33 | 1.31 | 1.31 | 135.3M |
| 2025-01-27 | 1.32 | 1.33 | 1.31 | 1.33 | 76.4M |
| 2025-01-24 | 1.30 | 1.32 | 1.30 | 1.31 | 112.1M |
| 2025-01-23 | 1.30 | 1.32 | 1.30 | 1.30 | 190.3M |
| 2025-01-22 | 1.30 | 1.31 | 1.29 | 1.29 | 53.0M |
| 2025-01-21 | 1.32 | 1.32 | 1.30 | 1.31 | 96.6M |
| 2025-01-20 | 1.32 | 1.32 | 1.31 | 1.32 | 119.2M |
| 2025-01-17 | 1.31 | 1.31 | 1.30 | 1.31 | 99.5M |
| 2025-01-16 | 1.32 | 1.33 | 1.32 | 1.32 | 48.8M |
| 2025-01-15 | 1.31 | 1.32 | 1.31 | 1.31 | 41.4M |
| 2025-01-14 | 1.29 | 1.32 | 1.29 | 1.31 | 75.4M |
| 2025-01-13 | 1.29 | 1.30 | 1.28 | 1.29 | 44.9M |
| 2025-01-10 | 1.31 | 1.32 | 1.29 | 1.29 | 41.4M |
| 2025-01-09 | 1.32 | 1.32 | 1.31 | 1.31 | 44.9M |
| 2025-01-08 | 1.32 | 1.33 | 1.31 | 1.32 | 49.4M |
| 2025-01-07 | 1.33 | 1.33 | 1.31 | 1.32 | 55.4M |
| 2025-01-06 | 1.34 | 1.34 | 1.33 | 1.33 | 54.4M |
| 2025-01-03 | 1.33 | 1.34 | 1.33 | 1.33 | 94.5M |
| 2025-01-02 | 1.37 | 1.37 | 1.32 | 1.33 | 111.5M |