Dernière Mise à Jour: 2025-09-30
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
2023-12-29 22.53 23.05 22.53 22.97 1.1M
2023-12-28 22.13 22.65 21.92 22.52 1.0M
2023-12-27 21.98 22.24 21.88 22.17 1.0M
2023-12-26 22.32 22.38 21.81 21.81 1.1M
2023-12-25 22.50 22.60 22.20 22.32 0.8M
2023-12-22 22.90 22.96 22.40 22.51 1.1M
2023-12-21 23.06 23.06 22.22 22.92 1.4M
2023-12-20 22.94 23.43 22.81 23.02 1.1M
2023-12-19 23.09 23.12 22.65 22.94 1.4M
2023-12-18 23.13 23.56 23.01 23.04 1.3M
2023-12-15 23.63 23.76 23.10 23.28 1.5M
2023-12-14 24.51 24.65 23.56 23.56 2.4M
2023-12-13 24.11 24.99 23.86 24.40 4.0M
2023-12-12 23.24 24.13 23.24 24.09 2.4M
2023-12-11 23.17 23.58 23.08 23.29 1.8M
2023-12-08 23.70 23.94 23.22 23.31 2.4M
2023-12-07 24.45 24.48 23.69 23.73 2.4M
2023-12-06 24.36 24.83 24.22 24.49 1.9M
2023-12-05 24.35 24.66 24.11 24.22 1.9M
2023-12-04 24.95 24.95 24.33 24.52 2.4M
2023-12-01 24.79 25.44 24.71 24.80 2.6M
2023-11-30 24.52 24.88 24.39 24.76 1.7M
2023-11-29 25.10 25.28 24.59 24.68 1.9M
2023-11-28 24.86 25.27 24.24 25.15 2.6M
2023-11-27 25.46 25.70 24.60 24.76 3.9M
2023-11-24 25.28 25.99 25.14 25.40 5.7M
2023-11-23 24.49 25.83 24.40 25.55 6.9M
2023-11-22 24.94 25.05 24.52 24.55 2.8M
2023-11-21 25.30 25.59 24.88 25.14 4.0M
2023-11-20 25.50 25.68 25.20 25.40 5.0M
2023-11-17 24.67 25.30 24.53 25.29 4.3M
2023-11-16 24.88 24.94 24.52 24.58 2.3M
2023-11-15 25.15 25.20 24.62 24.94 3.1M
2023-11-14 24.89 25.47 24.58 25.15 5.6M
2023-11-13 24.80 25.06 24.40 24.82 4.1M
2023-11-10 24.00 24.87 23.85 24.71 5.3M
2023-11-09 25.46 25.78 24.10 24.34 8.8M
2023-11-08 25.80 26.36 25.40 25.65 8.8M
2023-11-07 25.85 26.60 25.60 26.10 8.8M
2023-11-06 25.29 26.45 25.25 26.00 10.6M
2023-11-03 26.54 26.95 25.86 25.88 13.5M
2023-11-02 25.81 28.78 24.68 28.15 20.3M
2023-11-01 26.54 27.31 25.50 26.33 17.6M
2023-10-31 23.09 27.42 22.90 27.42 12.2M
2023-10-30 21.80 23.52 21.60 22.85 3.6M
2023-10-27 20.98 21.87 20.66 21.80 1.9M
2023-10-26 21.19 21.31 20.74 21.06 1.4M
2023-10-25 21.76 21.85 21.09 21.32 1.9M
2023-10-24 20.78 21.86 20.53 21.67 1.8M
2023-10-23 21.07 21.07 20.49 20.61 1.6M
2023-10-20 21.55 21.55 20.84 20.93 1.4M
2023-10-19 21.47 21.90 21.10 21.61 1.5M
2023-10-18 22.36 22.59 21.52 21.55 1.4M
2023-10-17 22.88 22.95 22.16 22.43 1.6M
2023-10-16 23.40 23.94 22.71 22.89 1.9M
2023-10-13 23.00 23.72 22.87 23.33 2.5M
2023-10-12 22.74 23.45 22.63 23.12 2.4M
2023-10-11 21.87 23.23 21.87 22.73 2.3M
2023-10-10 22.42 22.55 21.80 21.87 1.0M
2023-10-09 22.29 22.79 22.04 22.40 1.3M
2023-09-28 22.74 22.74 22.40 22.50 1.2M
2023-09-27 22.11 22.78 22.00 22.61 1.8M
2023-09-26 22.42 22.55 22.15 22.16 1.0M
2023-09-25 22.07 22.75 22.07 22.51 2.0M
2023-09-22 22.26 22.35 21.63 22.22 1.6M
2023-09-21 22.41 22.56 21.83 21.92 1.7M
2023-09-20 22.47 22.80 22.22 22.39 1.8M
2023-09-19 22.40 23.10 22.32 22.37 2.1M
2023-09-18 22.58 22.61 22.24 22.40 1.4M
2023-09-15 22.08 22.68 21.74 22.38 1.9M
2023-09-14 21.99 22.15 21.78 21.90 0.8M
2023-09-13 22.35 22.45 21.65 21.88 1.2M
2023-09-12 22.09 22.57 21.88 22.33 1.7M
2023-09-11 21.70 22.24 21.65 21.95 1.4M
2023-09-08 21.61 21.90 21.59 21.70 0.6M
2023-09-07 22.03 22.12 21.60 21.61 0.9M
2023-09-06 22.00 22.27 21.91 22.02 0.9M
2023-09-05 22.34 22.52 22.05 22.19 0.9M
2023-09-04 22.59 22.74 21.98 22.26 1.5M
2023-09-01 22.39 22.67 22.06 22.43 1.5M
2023-08-31 22.21 22.33 21.90 22.23 1.8M
2023-08-30 21.25 22.29 21.25 22.27 2.7M
2023-08-29 20.02 21.40 20.01 21.37 2.8M
2023-08-28 21.00 21.20 19.85 19.92 1.8M
2023-08-25 20.00 20.50 19.70 19.79 1.5M
2023-08-24 20.35 20.51 19.77 20.08 1.6M
2023-08-23 20.86 20.88 20.31 20.34 1.2M
2023-08-22 22.19 22.29 20.36 20.92 3.0M
2023-08-21 22.38 22.58 21.81 22.07 1.3M
2023-08-18 23.25 23.35 22.40 22.52 2.2M
2023-08-17 23.60 24.00 23.04 23.25 2.6M
2023-08-16 23.77 24.57 23.56 23.60 3.7M
2023-08-15 23.63 24.00 22.88 23.70 3.4M
2023-08-14 23.55 24.47 23.06 23.80 4.2M
2023-08-11 22.70 24.18 22.69 23.61 6.0M
2023-08-10 22.60 22.96 22.40 22.73 2.1M
2023-08-09 21.91 22.79 21.71 22.60 2.6M
2023-08-08 21.58 21.98 21.20 21.96 1.1M
2023-08-07 22.47 22.47 21.49 21.61 1.7M
2023-08-04 22.85 22.97 22.40 22.45 1.3M
2023-08-03 22.36 22.92 22.35 22.85 1.3M
2023-08-02 22.58 22.64 22.31 22.38 0.5M
2023-08-01 22.76 22.92 22.40 22.54 0.8M
2023-07-31 22.98 23.29 22.73 22.82 0.9M
2023-07-28 22.75 22.88 22.53 22.88 0.9M
2023-07-27 22.89 22.98 22.60 22.69 0.6M
2023-07-26 22.68 22.88 22.54 22.88 0.7M
2023-07-25 22.53 22.76 22.40 22.68 0.8M
2023-07-24 22.24 22.59 22.04 22.53 1.0M
2023-07-21 21.88 22.47 21.73 22.24 0.9M
2023-07-20 22.13 22.23 21.87 21.88 0.6M
2023-07-19 22.34 22.42 22.00 22.03 0.4M
2023-07-18 22.15 22.38 21.93 22.33 0.5M
2023-07-17 22.16 22.21 21.58 22.15 0.6M
2023-07-14 22.58 22.61 22.15 22.22 0.8M
2023-07-13 22.38 22.54 22.34 22.50 0.6M
2023-07-12 22.59 22.60 22.17 22.23 0.6M
2023-07-11 22.33 22.57 22.21 22.56 0.5M
2023-07-10 22.22 22.48 22.13 22.37 0.6M
2023-07-07 22.44 22.45 22.10 22.32 0.5M
2023-07-06 22.66 22.66 22.32 22.35 0.5M
2023-07-05 22.64 22.76 22.46 22.61 0.5M
2023-07-04 22.66 22.77 22.40 22.64 0.7M
2023-07-03 22.40 22.65 22.30 22.58 0.8M
2023-06-30 22.24 22.57 22.10 22.35 1.2M
2023-06-29 21.40 22.35 21.40 22.17 1.0M
2023-06-28 21.75 21.89 21.30 21.70 0.8M
2023-06-27 21.47 21.88 21.33 21.85 0.7M
2023-06-26 21.48 21.74 21.04 21.47 0.8M
2023-06-21 22.18 22.24 21.57 21.57 0.9M
2023-06-20 22.20 22.35 21.92 21.93 0.9M
2023-06-19 22.57 22.57 22.19 22.20 0.9M
2023-06-16 22.41 22.80 22.40 22.57 1.0M
2023-06-15 22.53 22.60 22.11 22.47 1.3M
2023-06-14 22.44 23.07 22.14 22.45 1.4M
2023-06-13 22.48 22.71 22.31 22.40 0.8M
2023-06-12 22.80 22.80 22.18 22.55 1.0M
2023-06-09 22.68 23.02 22.50 22.74 0.9M
2023-06-08 22.98 22.98 22.48 22.69 0.9M
2023-06-07 23.02 23.23 22.75 22.82 0.8M
2023-06-06 23.80 23.88 22.93 23.00 1.3M
2023-06-05 24.15 24.15 23.68 23.88 1.0M
2023-06-02 23.83 24.10 23.82 23.92 1.1M
2023-06-01 23.65 24.15 23.34 23.85 1.7M
2023-05-31 23.76 24.14 23.46 23.50 1.1M
2023-05-30 23.96 24.18 23.40 23.82 1.1M
2023-05-29 24.04 24.30 23.66 23.94 1.0M
2023-05-26 24.31 24.31 23.73 23.96 1.1M
2023-05-25 24.24 24.46 23.88 24.11 1.6M
2023-05-24 24.75 25.00 24.28 24.38 2.0M
2023-05-23 24.40 25.36 24.38 24.68 3.7M
2023-05-22 23.53 24.60 23.53 24.50 2.3M
2023-05-19 23.40 23.81 23.15 23.72 1.4M
2023-05-18 23.69 23.90 23.25 23.40 1.2M
2023-05-17 23.35 23.74 22.90 23.69 1.8M
2023-05-16 23.26 23.68 22.80 23.44 2.1M
2023-05-15 22.97 23.36 22.60 23.16 1.2M
2023-05-12 22.80 23.41 22.74 23.10 1.4M
2023-05-11 22.82 23.09 22.66 22.74 0.7M
2023-05-10 22.63 22.98 22.22 22.82 1.1M
2023-05-09 22.93 23.05 22.42 22.47 1.1M
2023-05-08 23.02 23.40 22.69 22.93 1.1M
2023-05-05 23.92 23.95 22.95 23.10 1.2M
2023-05-04 23.41 23.94 23.31 23.81 1.2M
2023-04-28 23.81 23.83 23.20 23.67 1.2M
2023-04-27 23.00 23.89 23.00 23.70 1.6M
2023-04-26 22.19 23.33 22.02 23.09 2.5M
2023-04-25 23.50 24.00 21.88 22.23 3.5M
2023-04-24 23.94 25.15 23.94 24.75 2.7M
2023-04-21 23.90 24.79 23.85 23.96 1.9M
2023-04-20 24.68 24.68 24.08 24.23 1.4M
2023-04-19 25.34 25.42 24.63 24.69 1.6M
2023-04-18 25.55 25.55 25.25 25.34 1.1M
2023-04-17 25.65 25.84 25.30 25.60 1.3M
2023-04-14 26.25 26.59 25.70 25.80 1.8M
2023-04-13 25.76 26.16 25.35 26.11 1.8M
2023-04-12 25.77 26.09 25.55 25.88 1.2M
2023-04-11 25.76 25.89 25.49 25.78 1.1M
2023-04-10 26.16 26.20 25.47 25.58 1.8M
2023-04-07 25.59 26.28 25.41 26.06 2.6M
2023-04-06 25.18 25.66 25.07 25.47 1.4M
2023-04-04 25.81 25.90 25.08 25.18 1.8M
2023-04-03 25.74 25.92 25.66 25.80 1.2M
2023-03-31 25.25 25.96 25.25 25.75 1.5M
2023-03-30 25.12 25.36 24.82 25.24 1.2M
2023-03-29 25.81 25.81 25.05 25.07 2.2M
2023-03-28 26.32 26.52 25.71 25.81 1.6M
2023-03-27 25.91 26.29 25.65 26.27 2.0M
2023-03-24 25.78 26.24 25.78 25.97 1.3M
2023-03-23 26.15 26.24 25.61 25.77 1.7M
2023-03-22 26.08 26.42 25.96 26.17 1.4M
2023-03-21 25.55 26.03 25.55 25.98 1.2M
2023-03-20 26.21 26.64 25.37 25.66 2.3M
2023-03-17 26.76 26.98 26.41 26.44 1.6M
2023-03-16 26.72 27.34 26.51 26.61 1.9M
2023-03-15 26.49 27.19 26.49 26.87 1.7M
2023-03-14 27.00 27.35 26.29 26.49 2.1M
2023-03-13 27.65 27.81 26.74 27.13 2.6M
2023-03-10 28.57 28.59 27.56 27.59 3.2M
2023-03-09 28.58 29.00 28.33 28.67 2.3M
2023-03-08 28.49 28.68 28.10 28.47 3.0M
2023-03-07 29.99 30.10 28.78 28.78 4.2M
2023-03-06 30.31 30.71 29.91 29.99 5.1M
2023-03-03 29.26 31.10 29.09 30.88 6.5M
2023-03-02 30.06 30.24 29.21 29.31 3.2M
2023-03-01 29.39 30.29 29.15 30.04 4.4M
2023-02-28 28.69 29.65 28.44 29.56 4.2M
2023-02-27 29.27 29.78 28.79 28.80 3.2M
2023-02-24 30.00 30.57 29.41 29.68 4.9M
2023-02-23 29.85 30.77 29.35 30.58 6.5M
2023-02-22 28.98 30.58 28.98 29.84 5.9M
2023-02-21 29.11 29.72 29.10 29.35 4.1M
2023-02-20 30.00 30.00 28.56 29.43 6.7M
2023-02-17 27.83 30.00 27.79 29.96 10.4M
2023-02-16 28.34 29.14 27.79 28.15 4.6M
2023-02-15 28.57 28.70 28.12 28.40 2.7M
2023-02-14 28.50 28.77 28.32 28.77 2.6M
2023-02-13 28.47 28.62 28.28 28.55 2.3M
2023-02-10 28.77 28.92 28.19 28.47 3.5M
2023-02-09 29.11 29.19 28.55 28.92 3.0M
2023-02-08 28.77 29.14 28.51 29.10 4.1M
2023-02-07 28.72 28.99 28.43 28.76 4.3M
2023-02-06 30.00 30.68 28.60 29.00 7.9M
2023-02-03 27.71 29.57 27.60 28.90 8.0M
2023-02-02 27.60 27.99 27.40 27.70 3.1M
2023-02-01 27.33 27.71 27.28 27.68 3.2M
2023-01-31 27.45 27.56 27.10 27.40 2.7M
2023-01-30 27.01 27.46 26.90 27.44 4.0M
2023-01-20 26.62 27.27 26.62 26.83 2.2M
2023-01-19 26.46 26.76 26.20 26.50 2.3M
2023-01-18 26.24 26.78 26.12 26.47 2.3M
2023-01-17 27.10 27.20 26.01 26.26 4.1M
2023-01-16 26.36 27.22 26.29 27.09 3.7M
2023-01-13 26.35 26.64 26.00 26.35 3.1M
2023-01-12 27.26 27.50 26.34 26.38 4.8M
2023-01-11 26.67 27.56 26.52 27.24 5.6M
2023-01-10 26.46 27.12 25.91 26.90 4.6M
2023-01-09 26.43 26.66 26.10 26.46 2.9M
2023-01-06 26.89 26.90 26.16 26.23 4.1M
2023-01-05 27.20 27.20 26.40 26.90 3.6M
2023-01-04 27.87 27.99 26.83 27.09 5.6M
2023-01-03 27.31 28.18 27.28 27.85 5.6M