54.20
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 | 50.10 | 50.59 | 48.30 | 48.32 | 51.4M |
| 2024-12-30 | 49.81 | 51.00 | 48.81 | 50.10 | 47.3M |
| 2024-12-27 | 50.62 | 51.24 | 49.80 | 49.96 | 46.5M |
| 2024-12-26 | 49.87 | 51.28 | 49.77 | 50.80 | 43.0M |
| 2024-12-25 | 50.24 | 50.94 | 49.71 | 49.87 | 35.6M |
| 2024-12-24 | 50.24 | 50.50 | 49.46 | 50.28 | 42.5M |
| 2024-12-23 | 51.77 | 51.80 | 50.15 | 50.24 | 46.3M |
| 2024-12-20 | 51.29 | 52.50 | 50.99 | 51.75 | 60.4M |
| 2024-12-19 | 50.00 | 51.86 | 49.85 | 51.59 | 60.2M |
| 2024-12-18 | 50.01 | 51.10 | 49.61 | 50.60 | 44.4M |
| 2024-12-17 | 50.30 | 50.91 | 49.71 | 49.94 | 43.9M |
| 2024-12-16 | 51.00 | 51.50 | 50.21 | 50.50 | 46.7M |
| 2024-12-13 | 52.00 | 52.65 | 50.86 | 50.97 | 68.4M |
| 2024-12-12 | 53.00 | 53.80 | 51.85 | 52.33 | 73.4M |
| 2024-12-11 | 53.92 | 54.04 | 52.45 | 53.21 | 81.0M |
| 2024-12-10 | 54.21 | 56.80 | 52.79 | 54.51 | 152.6M |
| 2024-12-09 | 51.84 | 54.21 | 51.84 | 52.68 | 91.6M |
| 2024-12-06 | 52.38 | 52.93 | 50.88 | 51.82 | 87.7M |
| 2024-12-05 | 49.98 | 52.09 | 49.98 | 51.30 | 93.9M |
| 2024-12-04 | 50.07 | 50.76 | 49.41 | 49.88 | 67.5M |
| 2024-12-03 | 51.15 | 51.39 | 49.36 | 49.88 | 76.9M |
| 2024-12-02 | 51.00 | 51.49 | 50.50 | 51.15 | 87.3M |
| 2024-11-29 | 47.50 | 52.53 | 47.41 | 51.31 | 155.8M |
| 2024-11-28 | 48.50 | 49.18 | 47.77 | 47.82 | 58.1M |
| 2024-11-27 | 46.92 | 48.50 | 46.48 | 48.48 | 65.9M |
| 2024-11-26 | 48.01 | 48.88 | 47.00 | 47.04 | 63.7M |
| 2024-11-25 | 50.15 | 50.78 | 47.01 | 48.79 | 90.9M |
| 2024-11-22 | 49.70 | 52.35 | 48.70 | 48.92 | 133.2M |
| 2024-11-21 | 49.00 | 51.18 | 48.19 | 50.05 | 101.3M |
| 2024-11-20 | 47.79 | 49.88 | 47.47 | 49.15 | 104.7M |
| 2024-11-19 | 47.30 | 48.06 | 45.61 | 47.76 | 128.9M |
| 2024-11-18 | 53.98 | 54.35 | 47.76 | 48.35 | 165.4M |
| 2024-11-15 | 52.98 | 56.50 | 52.94 | 53.07 | 189.9M |
| 2024-11-14 | 54.59 | 55.15 | 52.40 | 52.69 | 195.1M |
| 2024-11-13 | 48.67 | 54.21 | 48.48 | 54.21 | 224.6M |
| 2024-11-12 | 51.00 | 51.20 | 48.78 | 49.28 | 110.4M |
| 2024-11-11 | 48.00 | 51.82 | 47.84 | 51.35 | 162.8M |
| 2024-11-08 | 49.23 | 50.40 | 48.09 | 48.20 | 107.4M |
| 2024-11-07 | 47.00 | 49.40 | 46.40 | 48.70 | 101.4M |
| 2024-11-06 | 46.80 | 48.89 | 46.65 | 47.79 | 110.3M |
| 2024-11-05 | 45.50 | 47.09 | 45.13 | 46.79 | 92.6M |
| 2024-11-04 | 44.44 | 46.11 | 43.74 | 45.43 | 48.4M |
| 2024-11-01 | 45.96 | 47.19 | 44.77 | 44.78 | 60.4M |
| 2024-10-31 | 45.55 | 46.55 | 44.70 | 45.95 | 64.0M |
| 2024-10-30 | 45.60 | 46.33 | 45.00 | 45.55 | 47.4M |
| 2024-10-29 | 45.84 | 47.42 | 45.15 | 45.91 | 81.0M |
| 2024-10-28 | 45.75 | 46.10 | 45.40 | 45.65 | 39.8M |
| 2024-10-25 | 45.45 | 45.81 | 45.17 | 45.48 | 41.1M |
| 2024-10-24 | 45.61 | 45.75 | 44.78 | 44.81 | 37.7M |
| 2024-10-23 | 45.50 | 46.00 | 45.14 | 45.58 | 45.1M |
| 2024-10-22 | 46.00 | 46.30 | 45.12 | 45.55 | 55.3M |
| 2024-10-21 | 46.22 | 47.00 | 45.83 | 46.18 | 95.6M |
| 2024-10-18 | 44.01 | 47.51 | 43.05 | 45.83 | 112.9M |
| 2024-10-17 | 43.30 | 45.64 | 43.10 | 44.40 | 79.8M |
| 2024-10-16 | 42.24 | 43.56 | 42.06 | 43.00 | 32.9M |
| 2024-10-15 | 43.60 | 44.75 | 43.01 | 43.05 | 54.3M |
| 2024-10-14 | 42.91 | 43.66 | 42.14 | 43.65 | 53.7M |
| 2024-10-11 | 44.38 | 44.49 | 42.38 | 42.91 | 59.5M |
| 2024-10-10 | 46.97 | 47.70 | 43.91 | 44.74 | 94.7M |
| 2024-10-09 | 48.88 | 50.14 | 46.07 | 46.97 | 144.3M |
| 2024-10-08 | 48.88 | 48.88 | 46.00 | 48.88 | 137.8M |
| 2024-09-30 | 42.38 | 44.44 | 42.26 | 44.44 | 110.6M |
| 2024-09-27 | 38.25 | 41.00 | 38.25 | 40.40 | 74.4M |
| 2024-09-26 | 36.38 | 37.57 | 36.18 | 37.57 | 38.0M |
| 2024-09-25 | 36.12 | 37.46 | 36.12 | 36.38 | 48.1M |
| 2024-09-24 | 34.92 | 35.85 | 34.35 | 35.85 | 38.0M |
| 2024-09-23 | 34.69 | 35.38 | 34.63 | 34.81 | 20.1M |
| 2024-09-20 | 34.59 | 34.78 | 34.37 | 34.69 | 18.4M |
| 2024-09-19 | 34.00 | 34.77 | 33.61 | 34.58 | 25.1M |
| 2024-09-18 | 33.83 | 33.95 | 33.41 | 33.84 | 11.1M |
| 2024-09-13 | 34.20 | 34.40 | 33.80 | 33.82 | 13.1M |
| 2024-09-12 | 34.48 | 34.85 | 34.08 | 34.08 | 14.3M |
| 2024-09-11 | 34.13 | 34.50 | 33.96 | 34.34 | 14.9M |
| 2024-09-10 | 33.68 | 34.43 | 33.26 | 34.16 | 16.7M |
| 2024-09-09 | 33.90 | 34.25 | 33.50 | 33.66 | 13.3M |
| 2024-09-06 | 34.35 | 34.76 | 33.89 | 34.00 | 19.4M |
| 2024-09-05 | 33.89 | 34.45 | 33.81 | 34.25 | 14.3M |
| 2024-09-04 | 33.73 | 34.12 | 33.68 | 33.88 | 11.7M |
| 2024-09-03 | 33.40 | 34.28 | 33.31 | 34.09 | 20.4M |
| 2024-09-02 | 34.50 | 34.53 | 33.39 | 33.39 | 20.1M |
| 2024-08-30 | 33.58 | 34.75 | 33.51 | 34.39 | 28.4M |
| 2024-08-29 | 33.05 | 33.92 | 32.99 | 33.59 | 16.6M |
| 2024-08-28 | 33.29 | 33.50 | 32.66 | 33.32 | 15.4M |
| 2024-08-27 | 33.91 | 33.94 | 33.20 | 33.33 | 14.8M |
| 2024-08-26 | 33.94 | 34.33 | 33.81 | 34.00 | 14.5M |
| 2024-08-23 | 33.00 | 34.05 | 32.95 | 33.93 | 25.1M |
| 2024-08-22 | 34.05 | 34.49 | 33.04 | 33.08 | 24.7M |
| 2024-08-21 | 33.97 | 34.69 | 33.50 | 34.00 | 17.0M |
| 2024-08-20 | 34.52 | 34.64 | 33.77 | 34.02 | 17.1M |
| 2024-08-19 | 34.45 | 34.74 | 34.37 | 34.51 | 14.6M |
| 2024-08-16 | 34.67 | 34.85 | 34.41 | 34.46 | 13.5M |
| 2024-08-15 | 34.60 | 35.24 | 34.23 | 34.68 | 21.3M |
| 2024-08-14 | 34.92 | 35.00 | 34.51 | 34.67 | 13.2M |
| 2024-08-13 | 34.80 | 35.09 | 34.50 | 34.92 | 16.6M |
| 2024-08-12 | 35.88 | 35.89 | 33.80 | 34.71 | 33.1M |
| 2024-08-09 | 36.30 | 36.55 | 35.86 | 35.90 | 13.2M |
| 2024-08-08 | 36.11 | 36.42 | 35.54 | 36.15 | 19.7M |
| 2024-08-07 | 36.43 | 36.85 | 36.20 | 36.46 | 21.9M |
| 2024-08-06 | 38.17 | 38.34 | 35.20 | 36.42 | 50.9M |
| 2024-08-05 | 38.40 | 39.12 | 37.88 | 37.90 | 24.1M |
| 2024-08-02 | 38.98 | 39.49 | 38.75 | 38.87 | 15.7M |
| 2024-08-01 | 39.73 | 39.88 | 39.22 | 39.26 | 20.5M |
| 2024-07-31 | 38.69 | 39.82 | 38.57 | 39.72 | 28.2M |
| 2024-07-30 | 38.61 | 38.79 | 38.21 | 38.76 | 13.4M |
| 2024-07-29 | 38.70 | 38.86 | 38.41 | 38.61 | 11.5M |
| 2024-07-26 | 38.47 | 38.81 | 38.23 | 38.66 | 15.0M |
| 2024-07-25 | 38.20 | 38.71 | 38.01 | 38.42 | 15.5M |
| 2024-07-24 | 38.53 | 39.08 | 38.18 | 38.34 | 19.2M |
| 2024-07-23 | 39.50 | 39.51 | 38.58 | 38.58 | 21.0M |
| 2024-07-22 | 39.30 | 40.18 | 39.30 | 39.64 | 29.8M |
| 2024-07-19 | 38.32 | 39.50 | 38.28 | 39.30 | 28.7M |
| 2024-07-18 | 38.49 | 38.70 | 37.70 | 38.69 | 29.0M |
| 2024-07-17 | 39.02 | 39.60 | 38.86 | 38.92 | 23.2M |
| 2024-07-16 | 38.13 | 39.20 | 37.90 | 39.01 | 29.6M |
| 2024-07-15 | 38.62 | 38.62 | 37.90 | 38.13 | 21.0M |
| 2024-07-12 | 39.07 | 39.23 | 38.62 | 38.66 | 24.3M |
| 2024-07-11 | 39.50 | 39.62 | 39.08 | 39.25 | 26.7M |
| 2024-07-10 | 38.94 | 39.63 | 38.63 | 38.86 | 25.7M |
| 2024-07-09 | 38.69 | 39.10 | 37.90 | 39.00 | 39.9M |
| 2024-07-08 | 40.41 | 40.41 | 38.38 | 38.70 | 48.1M |
| 2024-07-05 | 41.10 | 41.37 | 40.20 | 41.20 | 23.3M |
| 2024-07-04 | 42.17 | 42.32 | 41.11 | 41.11 | 26.9M |
| 2024-07-03 | 42.80 | 42.83 | 41.41 | 42.06 | 27.7M |
| 2024-07-02 | 43.24 | 43.88 | 42.67 | 42.83 | 32.1M |
| 2024-07-01 | 42.84 | 43.74 | 42.40 | 43.49 | 38.6M |
| 2024-06-28 | 43.20 | 43.46 | 42.68 | 42.95 | 48.4M |
| 2024-06-27 | 44.39 | 44.67 | 43.04 | 43.14 | 54.6M |
| 2024-06-26 | 42.20 | 45.42 | 41.82 | 44.76 | 86.7M |
| 2024-06-25 | 42.00 | 42.57 | 41.05 | 41.51 | 21.9M |
| 2024-06-24 | 42.48 | 42.65 | 41.43 | 41.48 | 22.7M |
| 2024-06-21 | 41.94 | 42.84 | 41.61 | 42.73 | 19.7M |
| 2024-06-20 | 42.80 | 42.94 | 42.09 | 42.10 | 23.0M |
| 2024-06-19 | 43.52 | 43.64 | 43.00 | 43.04 | 20.2M |
| 2024-06-18 | 42.92 | 44.21 | 42.85 | 43.60 | 36.5M |
| 2024-06-17 | 43.31 | 43.48 | 42.60 | 42.90 | 27.7M |
| 2024-06-14 | 43.08 | 43.50 | 42.55 | 43.40 | 31.5M |
| 2024-06-13 | 42.90 | 43.25 | 42.55 | 43.08 | 27.1M |
| 2024-06-12 | 42.00 | 43.30 | 41.91 | 42.93 | 34.3M |
| 2024-06-11 | 41.52 | 41.99 | 40.90 | 41.81 | 19.9M |
| 2024-06-07 | 42.08 | 42.33 | 41.00 | 41.51 | 22.5M |
| 2024-06-06 | 42.43 | 43.15 | 41.90 | 41.98 | 27.6M |
| 2024-06-05 | 42.19 | 42.87 | 42.05 | 42.35 | 21.8M |
| 2024-06-04 | 42.25 | 42.44 | 41.58 | 42.16 | 17.3M |
| 2024-06-03 | 42.21 | 42.50 | 41.90 | 42.24 | 16.8M |
| 2024-05-31 | 41.98 | 42.70 | 41.83 | 42.20 | 21.9M |
| 2024-05-30 | 41.18 | 42.30 | 40.70 | 41.98 | 28.3M |
| 2024-05-29 | 41.50 | 42.20 | 41.08 | 41.19 | 19.4M |
| 2024-05-28 | 42.11 | 42.11 | 41.07 | 41.14 | 21.4M |
| 2024-05-27 | 41.81 | 42.21 | 41.28 | 42.16 | 19.1M |
| 2024-05-24 | 42.41 | 42.79 | 41.80 | 41.80 | 23.7M |
| 2024-05-23 | 43.88 | 44.10 | 42.55 | 42.65 | 31.3M |
| 2024-05-22 | 43.59 | 44.19 | 43.08 | 43.87 | 26.7M |
| 2024-05-21 | 43.60 | 43.74 | 43.30 | 43.39 | 16.7M |
| 2024-05-20 | 43.20 | 43.99 | 43.00 | 43.60 | 26.9M |
| 2024-05-17 | 42.70 | 43.20 | 42.40 | 43.19 | 20.8M |
| 2024-05-16 | 43.22 | 43.46 | 42.68 | 42.84 | 27.3M |
| 2024-05-15 | 43.27 | 43.50 | 42.87 | 43.00 | 17.7M |
| 2024-05-14 | 44.74 | 44.85 | 43.37 | 43.53 | 32.1M |
| 2024-05-13 | 44.00 | 44.78 | 43.41 | 44.10 | 26.6M |
| 2024-05-10 | 44.45 | 44.74 | 43.66 | 43.75 | 27.8M |
| 2024-05-09 | 44.36 | 44.94 | 44.21 | 44.67 | 21.2M |
| 2024-05-08 | 45.13 | 45.15 | 44.24 | 44.34 | 25.1M |
| 2024-05-07 | 45.53 | 46.50 | 45.19 | 45.60 | 35.0M |
| 2024-05-06 | 46.20 | 46.38 | 45.28 | 45.53 | 33.0M |
| 2024-04-30 | 45.40 | 45.96 | 44.80 | 45.11 | 30.7M |
| 2024-04-29 | 44.86 | 46.34 | 44.83 | 45.51 | 49.1M |
| 2024-04-26 | 43.00 | 44.66 | 43.00 | 44.35 | 43.5M |
| 2024-04-25 | 42.78 | 43.28 | 42.53 | 42.98 | 27.8M |
| 2024-04-24 | 42.00 | 43.55 | 41.52 | 43.42 | 50.4M |
| 2024-04-23 | 43.16 | 43.24 | 40.74 | 41.97 | 74.6M |
| 2024-04-22 | 43.80 | 44.49 | 42.37 | 44.28 | 31.8M |
| 2024-04-19 | 45.98 | 46.19 | 44.01 | 44.60 | 50.2M |
| 2024-04-18 | 46.70 | 47.04 | 46.01 | 46.46 | 31.9M |
| 2024-04-17 | 45.88 | 47.14 | 45.57 | 47.08 | 42.8M |
| 2024-04-16 | 45.55 | 47.15 | 45.38 | 45.58 | 37.8M |
| 2024-04-15 | 46.00 | 46.53 | 45.25 | 45.78 | 31.0M |
| 2024-04-12 | 46.55 | 47.25 | 45.98 | 46.00 | 26.3M |
| 2024-04-11 | 45.90 | 47.37 | 45.90 | 46.41 | 34.3M |
| 2024-04-10 | 47.16 | 47.16 | 45.53 | 45.90 | 30.5M |
| 2024-04-09 | 47.00 | 47.24 | 46.21 | 47.16 | 24.4M |
| 2024-04-08 | 47.67 | 47.77 | 46.75 | 47.00 | 23.5M |
| 2024-04-03 | 48.55 | 48.60 | 47.19 | 47.66 | 27.8M |
| 2024-04-02 | 49.33 | 49.40 | 48.35 | 48.80 | 29.6M |
| 2024-04-01 | 49.00 | 49.88 | 48.61 | 49.53 | 38.7M |
| 2024-03-29 | 49.46 | 49.46 | 47.90 | 48.72 | 44.3M |
| 2024-03-28 | 45.90 | 50.38 | 45.89 | 49.62 | 92.9M |
| 2024-03-27 | 48.19 | 48.23 | 45.82 | 45.85 | 50.5M |
| 2024-03-26 | 49.00 | 49.47 | 47.60 | 48.02 | 53.9M |
| 2024-03-25 | 51.07 | 51.51 | 49.00 | 49.11 | 61.3M |
| 2024-03-22 | 51.80 | 52.10 | 50.69 | 51.08 | 53.5M |
| 2024-03-21 | 52.00 | 54.15 | 51.69 | 52.23 | 85.3M |
| 2024-03-20 | 50.41 | 52.76 | 50.40 | 51.93 | 83.4M |
| 2024-03-19 | 51.20 | 51.22 | 50.50 | 50.50 | 37.5M |
| 2024-03-18 | 50.88 | 51.60 | 50.37 | 51.40 | 54.4M |
| 2024-03-15 | 50.00 | 50.78 | 49.32 | 50.68 | 46.5M |
| 2024-03-14 | 50.44 | 50.95 | 49.51 | 50.16 | 44.9M |
| 2024-03-13 | 51.20 | 51.51 | 50.60 | 50.84 | 49.0M |
| 2024-03-12 | 51.80 | 51.93 | 50.48 | 50.79 | 50.5M |
| 2024-03-11 | 50.01 | 51.69 | 49.60 | 51.49 | 55.0M |
| 2024-03-08 | 50.33 | 51.20 | 49.82 | 50.81 | 54.4M |
| 2024-03-07 | 52.28 | 52.66 | 50.00 | 50.27 | 71.4M |
| 2024-03-06 | 52.08 | 52.80 | 51.28 | 52.06 | 68.5M |
| 2024-03-05 | 52.00 | 54.34 | 51.58 | 52.51 | 108.4M |
| 2024-03-04 | 52.57 | 53.22 | 51.51 | 52.33 | 83.2M |
| 2024-03-01 | 49.87 | 53.49 | 49.80 | 52.57 | 125.8M |
| 2024-02-29 | 47.45 | 49.56 | 47.30 | 49.39 | 76.7M |
| 2024-02-28 | 49.85 | 50.44 | 47.56 | 47.60 | 97.7M |
| 2024-02-27 | 46.69 | 50.00 | 46.20 | 49.82 | 107.8M |
| 2024-02-26 | 46.98 | 47.87 | 46.21 | 46.99 | 75.1M |
| 2024-02-23 | 46.70 | 46.78 | 45.70 | 46.33 | 53.5M |
| 2024-02-22 | 45.89 | 47.59 | 45.89 | 46.35 | 84.0M |
| 2024-02-21 | 44.66 | 45.95 | 44.42 | 45.02 | 56.6M |
| 2024-02-20 | 45.96 | 46.10 | 45.20 | 45.46 | 61.9M |
| 2024-02-19 | 45.90 | 46.95 | 44.70 | 46.54 | 103.1M |
| 2024-02-08 | 42.52 | 43.88 | 42.20 | 43.55 | 69.8M |
| 2024-02-07 | 41.50 | 42.58 | 40.60 | 42.00 | 70.8M |
| 2024-02-06 | 38.05 | 41.67 | 38.01 | 41.20 | 77.0M |
| 2024-02-05 | 39.60 | 41.38 | 38.29 | 39.49 | 75.7M |
| 2024-02-02 | 40.88 | 41.45 | 38.73 | 39.90 | 71.3M |
| 2024-02-01 | 37.91 | 42.24 | 37.40 | 40.99 | 97.4M |
| 2024-01-31 | 41.87 | 42.00 | 38.30 | 38.40 | 70.1M |
| 2024-01-30 | 41.29 | 43.20 | 40.91 | 41.14 | 74.4M |
| 2024-01-29 | 41.83 | 42.08 | 40.40 | 40.41 | 44.3M |
| 2024-01-26 | 42.19 | 42.72 | 41.79 | 41.84 | 45.2M |
| 2024-01-25 | 41.97 | 42.90 | 41.34 | 42.60 | 67.1M |
| 2024-01-24 | 41.73 | 42.46 | 40.87 | 42.40 | 78.1M |
| 2024-01-23 | 38.10 | 42.11 | 37.87 | 42.11 | 105.1M |
| 2024-01-22 | 39.90 | 39.99 | 37.89 | 38.28 | 37.7M |
| 2024-01-19 | 39.86 | 40.18 | 39.20 | 39.35 | 26.0M |
| 2024-01-18 | 38.88 | 40.06 | 38.48 | 40.02 | 43.1M |
| 2024-01-17 | 40.13 | 40.19 | 39.18 | 39.18 | 25.3M |
| 2024-01-16 | 39.80 | 39.95 | 39.13 | 39.95 | 30.3M |
| 2024-01-15 | 40.00 | 40.80 | 39.65 | 39.88 | 26.8M |
| 2024-01-12 | 40.60 | 40.85 | 40.10 | 40.19 | 25.0M |
| 2024-01-11 | 39.40 | 41.08 | 39.40 | 40.82 | 43.8M |
| 2024-01-10 | 40.00 | 40.30 | 38.78 | 39.40 | 34.5M |
| 2024-01-09 | 40.01 | 40.50 | 39.70 | 40.16 | 30.1M |
| 2024-01-08 | 40.82 | 40.98 | 39.96 | 40.01 | 30.7M |
| 2024-01-05 | 41.87 | 41.91 | 40.65 | 40.94 | 36.7M |
| 2024-01-04 | 43.00 | 43.10 | 41.54 | 41.70 | 47.4M |
| 2024-01-03 | 45.00 | 45.05 | 42.67 | 43.28 | 57.6M |
| 2024-01-02 | 46.35 | 46.43 | 45.06 | 45.10 | 30.8M |