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
2024-12-30 33.44 33.49 33.32 33.32 0.0M
2024-12-27 33.48 33.59 33.48 33.55 0.0M
2024-12-23 33.56 33.57 33.56 33.57 0.0M
2024-12-20 33.32 33.55 33.13 33.47 0.0M
2024-12-19 33.46 33.56 33.46 33.55 0.0M
2024-12-18 33.77 33.82 33.73 33.73 0.0M
2024-12-17 33.58 33.62 33.58 33.62 0.0M
2024-12-16 33.78 33.80 33.76 33.76 0.0M
2024-12-13 33.99 33.99 33.85 33.85 0.0M
2024-12-12 34.20 34.20 33.98 33.98 0.0M
2024-12-11 33.86 33.99 33.76 33.99 0.0M
2024-12-10 33.99 34.14 33.89 33.89 0.0M
2024-12-09 34.11 34.52 34.11 34.52 0.0M
2024-12-06 33.75 33.85 33.75 33.77 0.0M
2024-12-05 33.62 33.75 33.62 33.75 0.0M
2024-12-04 33.71 33.77 33.60 33.60 0.0M
2024-12-03 33.71 33.71 33.56 33.56 0.0M
2024-12-02 33.46 33.58 33.46 33.54 0.0M
2024-11-29 32.99 33.33 32.99 33.33 0.0M
2024-11-28 33.16 33.17 33.11 33.11 0.0M
2024-11-27 33.61 33.61 33.19 33.19 0.0M
2024-11-26 33.50 33.85 33.50 33.57 0.0M
2024-11-25 33.85 33.96 33.68 33.68 0.0M
2024-11-22 33.71 33.92 33.71 33.88 0.0M
2024-11-21 33.57 33.73 33.57 33.73 0.0M
2024-11-20 33.71 33.75 33.62 33.62 0.0M
2024-11-19 33.77 33.77 33.59 33.62 0.0M
2024-11-18 33.50 33.60 33.43 33.60 0.0M
2024-11-15 33.36 33.46 33.36 33.37 0.0M
2024-11-14 33.32 33.41 33.32 33.36 0.0M
2024-11-13 33.52 33.52 33.40 33.43 0.0M
2024-11-12 33.61 33.68 33.49 33.49 0.0M
2024-11-11 34.22 34.22 34.00 34.00 0.0M
2024-11-08 34.40 34.40 33.96 34.03 0.0M
2024-11-07 34.42 34.64 34.42 34.58 0.0M
2024-11-06 34.08 34.10 34.04 34.05 0.0M
2024-11-05 33.96 33.96 33.90 33.93 0.0M
2024-11-04 33.56 33.70 33.56 33.70 0.0M
2024-11-01 33.38 33.68 33.38 33.61 0.0M
2024-10-31 33.16 33.33 33.16 33.19 0.0M
2024-10-30 33.61 33.61 33.39 33.39 0.0M
2024-10-29 33.78 34.15 33.78 33.98 0.0M
2024-10-28 33.85 33.87 33.70 33.87 0.0M
2024-10-25 33.73 33.79 33.73 33.79 0.0M
2024-10-24 33.83 33.83 33.67 33.67 0.0M
2024-10-23 34.10 34.10 33.88 33.88 0.0M
2024-10-22 33.87 33.88 33.72 33.88 0.0M
2024-10-21 33.89 33.89 33.77 33.77 0.0M
2024-10-18 34.17 34.31 34.13 34.13 0.0M
2024-10-17 33.81 33.82 33.75 33.82 0.0M
2024-10-16 33.63 33.89 33.63 33.89 0.0M
2024-10-15 33.76 33.76 33.53 33.53 0.0M
2024-10-14 34.03 34.05 33.93 34.05 0.0M
2024-10-11 33.64 34.02 33.64 34.02 0.0M
2024-10-10 33.84 33.88 33.84 33.88 0.0M
2024-10-09 33.62 33.85 33.62 33.84 0.0M
2024-10-08 33.75 33.90 33.43 33.90 0.0M
2024-10-07 34.78 34.79 34.65 34.65 0.0M
2024-10-04 34.38 34.38 34.26 34.32 0.0M
2024-10-03 34.30 34.30 33.99 34.09 0.0M
2024-10-02 34.47 34.54 34.33 34.33 0.0M
2024-10-01 33.46 33.81 33.46 33.60 0.0M
2024-09-30 33.88 33.88 33.46 33.46 0.0M
2024-09-27 33.83 33.90 33.80 33.86 0.0M
2024-09-26 33.35 33.79 33.35 33.79 0.0M
2024-09-25 32.54 32.91 32.54 32.87 0.0M
2024-09-24 32.65 32.96 32.65 32.96 0.0M
2024-09-23 31.93 32.23 31.93 32.23 0.0M
2024-09-20 31.78 31.85 31.78 31.81 0.0M
2024-09-19 31.71 31.81 31.71 31.81 0.0M
2024-09-18 31.46 31.46 31.33 31.33 0.0M
2024-09-17 31.48 31.48 31.46 31.47 0.0M
2024-09-16 31.37 31.44 31.32 31.32 0.0M
2024-09-13 31.34 31.43 31.32 31.43 0.0M
2024-09-12 31.26 31.32 31.23 31.23 0.0M
2024-09-11 30.91 30.91 30.80 30.86 0.0M
2024-09-10 30.90 30.94 30.90 30.94 0.0M
2024-09-09 30.84 30.95 30.84 30.95 0.0M
2024-09-06 31.02 31.02 30.64 30.64 0.0M
2024-09-05 31.10 31.11 31.10 31.10 0.0M
2024-09-04 31.00 31.34 31.00 31.19 0.0M
2024-09-03 31.51 31.53 30.94 31.34 0.0M
2024-09-02 31.58 31.59 31.56 31.59 0.0M
2024-08-30 31.72 31.75 31.60 31.60 0.0M
2024-08-29 31.47 31.70 31.47 31.70 0.0M
2024-08-28 31.54 31.60 31.47 31.47 0.0M
2024-08-27 31.52 31.54 31.50 31.50 0.0M
2024-08-26 31.61 31.67 31.49 31.49 0.0M
2024-08-23 31.53 31.64 31.53 31.64 0.0M
2024-08-22 31.54 31.60 31.42 31.42 0.0M
2024-08-21 31.59 31.65 31.58 31.62 0.0M
2024-08-20 32.02 32.02 31.65 31.65 0.0M
2024-08-19 31.93 32.07 31.91 32.07 0.0M
2024-08-16 31.82 31.86 31.80 31.86 0.0M
2024-08-15 31.26 31.65 31.26 31.65 0.0M
2024-08-14 31.24 31.39 31.17 31.24 0.0M
2024-08-13 31.32 31.35 31.23 31.35 0.0M
2024-08-12 31.20 31.42 31.18 31.29 0.0M
2024-08-09 31.04 31.12 31.02 31.02 0.0M
2024-08-08 30.47 30.92 30.47 30.92 0.0M
2024-08-07 30.51 30.78 30.51 30.64 0.0M
2024-08-06 29.96 29.96 29.90 29.94 0.0M
2024-08-05 29.45 29.77 29.45 29.77 0.0M
2024-08-02 31.26 31.26 30.69 30.69 0.0M
2024-08-01 31.92 31.98 31.81 31.81 0.0M
2024-07-31 31.87 32.15 31.87 32.03 0.0M
2024-07-30 31.43 31.44 31.35 31.35 0.0M
2024-07-29 31.51 31.53 31.34 31.34 0.0M
2024-07-26 31.28 31.38 31.28 31.37 0.0M
2024-07-25 31.13 31.17 31.07 31.17 0.0M
2024-07-24 31.46 31.53 31.39 31.39 0.0M
2024-07-23 31.53 31.71 31.53 31.71 0.0M
2024-07-22 31.55 31.67 31.55 31.67 0.0M
2024-07-19 31.67 31.69 31.56 31.56 0.0M
2024-07-18 32.13 32.13 31.83 31.83 0.0M
2024-07-17 32.24 32.24 31.96 31.96 0.0M
2024-07-16 32.33 32.37 32.33 32.37 0.0M
2024-07-15 32.48 32.48 32.40 32.40 0.0M
2024-07-12 32.61 32.73 32.59 32.69 0.0M
2024-07-11 32.67 32.67 32.55 32.55 0.0M
2024-07-10 32.30 32.42 32.30 32.41 0.0M
2024-07-09 32.21 32.22 32.20 32.20 0.0M
2024-07-08 32.19 32.22 32.19 32.22 0.0M
2024-07-05 32.22 32.22 32.07 32.07 0.0M
2024-07-04 32.24 32.34 32.13 32.21 0.0M
2024-07-03 31.84 32.09 31.84 32.08 0.0M
2024-07-02 31.64 31.75 31.64 31.75 0.0M
2024-07-01 31.72 31.79 31.72 31.77 0.0M
2024-06-28 31.85 31.94 31.80 31.80 0.0M
2024-06-27 31.69 31.73 31.67 31.67 0.0M
2024-06-26 31.87 31.87 31.67 31.67 0.0M
2024-06-25 31.74 31.78 31.66 31.66 0.0M
2024-06-24 31.77 31.89 31.77 31.89 0.0M
2024-06-21 31.95 31.97 31.92 31.92 0.0M
2024-06-20 32.13 32.13 31.92 31.92 0.0M
2024-06-19 32.05 32.05 31.99 32.02 0.0M
2024-06-18 31.55 31.75 31.55 31.75 0.0M
2024-06-17 31.53 31.53 31.48 31.48 0.0M
2024-06-14 31.47 31.47 31.39 31.46 0.0M
2024-06-13 31.23 31.24 31.23 31.24 0.0M
2024-06-12 31.19 31.26 31.09 31.26 0.0M
2024-06-11 31.08 31.08 31.03 31.04 0.0M
2024-06-10 31.18 31.32 31.18 31.32 0.0M
2024-06-07 31.11 31.17 31.07 31.13 0.0M
2024-06-06 31.03 31.10 31.03 31.05 0.0M
2024-06-05 30.68 30.95 30.68 30.95 0.0M
2024-06-04 30.39 30.52 30.01 30.37 0.0M
2024-06-03 31.06 31.09 30.85 30.85 0.0M
2024-05-31 30.66 30.66 30.44 30.44 0.0M
2024-05-30 30.89 30.98 30.89 30.98 0.0M
2024-05-29 31.22 31.22 31.16 31.19 0.0M
2024-05-28 31.61 31.61 31.50 31.51 0.0M
2024-05-27 31.67 31.71 31.61 31.71 0.0M
2024-05-24 31.48 31.58 31.48 31.51 0.0M
2024-05-23 31.82 31.85 31.68 31.68 0.0M
2024-05-22 31.87 31.96 31.82 31.82 0.0M
2024-05-21 31.82 31.86 31.82 31.86 0.0M
2024-05-20 32.08 32.11 32.08 32.11 0.0M
2024-05-17 32.08 32.22 32.08 32.22 0.0M
2024-05-16 31.90 32.06 31.90 32.06 0.0M
2024-05-15 31.74 31.92 31.74 31.92 0.0M
2024-05-14 31.70 31.72 31.65 31.72 0.0M
2024-05-13 31.61 31.73 31.61 31.73 0.0M
2024-05-10 31.59 31.66 31.51 31.51 0.0M
2024-05-09 31.41 31.41 31.36 31.36 0.0M
2024-05-08 31.30 31.40 31.19 31.37 0.0M
2024-05-07 31.24 31.42 31.24 31.39 0.0M
2024-05-06 31.37 31.42 31.37 31.38 0.0M
2024-05-03 31.32 31.32 31.19 31.28 0.0M
2024-05-02 31.00 31.19 31.00 31.19 0.0M
2024-04-30 30.95 31.00 30.75 30.75 0.0M
2024-04-29 30.87 30.90 30.87 30.90 0.0M
2024-04-26 30.56 30.68 30.56 30.67 0.0M
2024-04-25 30.20 30.22 30.16 30.16 0.0M
2024-04-24 30.49 30.49 30.25 30.25 0.0M
2024-04-23 30.17 30.22 29.91 30.15 0.0M
2024-04-22 29.97 30.01 29.94 29.98 0.0M
2024-04-19 29.63 29.89 29.63 29.80 0.0M
2024-04-18 30.14 30.14 29.93 29.98 0.0M
2024-04-17 29.96 29.97 29.79 29.79 0.0M
2024-04-16 30.08 30.08 29.78 29.89 0.0M
2024-04-15 30.73 30.73 30.54 30.54 0.0M
2024-04-12 30.96 30.96 30.65 30.65 0.0M
2024-04-11 31.06 31.06 30.94 30.94 0.0M
2024-04-10 31.09 31.09 30.74 30.74 0.0M
2024-04-09 30.85 30.87 30.83 30.87 0.0M
2024-04-08 30.64 30.80 30.64 30.80 0.0M
2024-04-05 30.50 30.60 30.50 30.57 0.0M
2024-04-04 30.64 30.85 30.64 30.85 0.0M
2024-04-03 30.65 30.71 30.59 30.59 0.0M
2024-04-02 30.99 30.99 30.84 30.84 0.0M
2024-03-28 30.59 30.66 30.52 30.66 0.0M
2024-03-27 30.41 30.48 30.41 30.42 0.0M
2024-03-26 30.47 30.50 30.46 30.46 0.0M
2024-03-25 30.41 30.41 30.30 30.34 0.0M
2024-03-22 30.41 30.41 30.34 30.39 0.0M
2024-03-21 30.57 30.58 30.56 30.58 0.0M
2024-03-20 30.10 30.25 30.10 30.20 0.0M
2024-03-19 30.13 30.13 30.06 30.09 0.0M
2024-03-18 30.42 30.42 30.25 30.25 0.0M
2024-03-15 30.24 30.33 30.24 30.25 0.0M
2024-03-14 30.45 30.45 30.36 30.42 0.0M
2024-03-13 30.48 30.48 30.38 30.38 0.0M
2024-03-12 30.58 30.63 30.56 30.56 0.0M
2024-03-11 30.18 30.25 30.13 30.25 0.0M
2024-03-08 30.13 30.23 30.09 30.09 0.0M
2024-03-07 29.88 30.01 29.88 30.01 0.0M
2024-03-06 29.93 30.10 29.93 30.07 0.0M
2024-03-05 29.78 29.78 29.70 29.70 0.0M
2024-03-04 30.14 30.14 29.98 29.98 0.0M
2024-03-01 30.00 30.23 30.00 30.14 0.0M
2024-02-29 29.89 29.89 29.82 29.82 0.0M
2024-02-28 29.97 29.97 29.72 29.72 0.0M
2024-02-27 30.13 30.15 30.13 30.15 0.0M
2024-02-26 30.09 30.10 30.07 30.07 0.0M
2024-02-23 30.31 30.37 30.27 30.27 0.0M
2024-02-22 30.24 30.29 30.24 30.25 0.0M
2024-02-21 30.14 30.18 30.08 30.08 0.0M
2024-02-20 30.04 30.17 30.01 30.01 0.0M
2024-02-19 30.02 30.08 30.02 30.08 0.0M
2024-02-16 30.17 30.21 30.16 30.16 0.0M
2024-02-15 29.90 29.92 29.90 29.91 0.0M
2024-02-14 29.76 29.93 29.76 29.91 0.0M
2024-02-13 30.05 30.05 29.62 29.62 0.0M
2024-02-12 29.72 30.15 29.72 30.15 0.0M
2024-02-09 29.65 29.70 29.64 29.65 0.0M
2024-02-08 29.79 29.79 29.69 29.69 0.0M
2024-02-07 29.81 29.89 29.80 29.80 0.0M
2024-02-06 29.76 29.90 29.69 29.90 0.0M
2024-02-05 29.23 29.23 29.21 29.21 0.0M
2024-02-02 29.12 29.12 29.03 29.03 0.0M
2024-02-01 29.00 29.01 28.96 28.96 0.0M
2024-01-31 28.85 28.94 28.76 28.94 0.0M
2024-01-30 29.05 29.05 28.90 28.90 0.0M
2024-01-29 29.30 29.32 29.18 29.18 0.0M
2024-01-26 28.99 29.20 28.99 29.13 0.0M
2024-01-25 29.06 29.16 29.06 29.16 0.0M
2024-01-24 28.92 29.20 28.92 29.14 0.0M
2024-01-23 28.53 28.75 28.52 28.75 0.0M
2024-01-22 28.34 28.48 28.32 28.42 0.0M
2024-01-19 28.49 28.56 28.44 28.44 0.0M
2024-01-18 28.30 28.42 28.30 28.42 0.0M
2024-01-17 28.11 28.21 28.11 28.14 0.0M
2024-01-16 28.73 28.88 28.73 28.77 0.0M
2024-01-15 29.07 29.09 29.04 29.04 0.0M
2024-01-12 29.01 29.16 29.01 29.16 0.0M
2024-01-11 29.06 29.06 28.83 28.83 0.0M
2024-01-10 28.92 28.93 28.82 28.82 0.0M
2024-01-09 29.10 29.10 29.01 29.01 0.0M
2024-01-08 29.11 29.22 29.06 29.22 0.0M
2024-01-05 29.29 29.41 29.24 29.34 0.0M
2024-01-04 29.45 29.45 29.33 29.33 0.0M
2024-01-03 29.45 29.45 29.33 29.42 0.0M
2024-01-02 29.65 29.70 29.60 29.60 0.0M