3.09
Dernière Mise à Jour: 2025-09-30
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.07 | 3.08 | 3.05 | 3.07 | 1,349.1K |
| 09:35 | 3.08 | 3.08 | 3.07 | 3.07 | 572.2K |
| 09:40 | 3.08 | 3.09 | 3.08 | 3.09 | 936.6K |
| 09:45 | 3.09 | 3.09 | 3.07 | 3.08 | 1,154.1K |
| 09:50 | 3.08 | 3.08 | 3.07 | 3.07 | 199.8K |
| 09:55 | 3.07 | 3.08 | 3.06 | 3.07 | 1,317.0K |
| 10:00 | 3.07 | 3.08 | 3.06 | 3.07 | 360.7K |
| 10:05 | 3.07 | 3.09 | 3.07 | 3.09 | 1,117.8K |
| 10:10 | 3.09 | 3.10 | 3.08 | 3.09 | 1,896.6K |
| 10:15 | 3.10 | 3.10 | 3.09 | 3.10 | 1,158.7K |
| 10:20 | 3.10 | 3.10 | 3.09 | 3.09 | 486.8K |
| 10:25 | 3.10 | 3.10 | 3.09 | 3.10 | 312.2K |
| 10:30 | 3.09 | 3.10 | 3.09 | 3.10 | 379.7K |
| 10:35 | 3.10 | 3.10 | 3.09 | 3.10 | 247.4K |
| 10:40 | 3.10 | 3.10 | 3.09 | 3.10 | 119.5K |
| 10:45 | 3.10 | 3.11 | 3.10 | 3.10 | 1,613.8K |
| 10:50 | 3.10 | 3.11 | 3.10 | 3.11 | 300.6K |
| 10:55 | 3.11 | 3.11 | 3.10 | 3.11 | 322.5K |
| 11:00 | 3.11 | 3.11 | 3.10 | 3.10 | 378.8K |
| 11:05 | 3.11 | 3.11 | 3.10 | 3.11 | 220.8K |
| 11:10 | 3.11 | 3.11 | 3.10 | 3.11 | 875.1K |
| 11:15 | 3.11 | 3.11 | 3.09 | 3.10 | 846.8K |
| 11:20 | 3.09 | 3.10 | 3.09 | 3.10 | 133.1K |
| 11:25 | 3.10 | 3.10 | 3.09 | 3.09 | 379.5K |
| 13:00 | 3.10 | 3.10 | 3.09 | 3.10 | 276.4K |
| 13:05 | 3.10 | 3.10 | 3.09 | 3.10 | 54.6K |
| 13:10 | 3.10 | 3.10 | 3.09 | 3.09 | 223.4K |
| 13:15 | 3.09 | 3.10 | 3.09 | 3.10 | 146.2K |
| 13:20 | 3.09 | 3.10 | 3.09 | 3.09 | 38.6K |
| 13:25 | 3.10 | 3.10 | 3.09 | 3.10 | 774.3K |
| 13:30 | 3.10 | 3.10 | 3.09 | 3.10 | 381.4K |
| 13:35 | 3.09 | 3.10 | 3.09 | 3.10 | 163.2K |
| 13:40 | 3.09 | 3.10 | 3.09 | 3.09 | 88.9K |
| 13:45 | 3.09 | 3.10 | 3.09 | 3.09 | 150.1K |
| 13:50 | 3.09 | 3.10 | 3.09 | 3.10 | 829.4K |
| 13:55 | 3.10 | 3.10 | 3.08 | 3.08 | 415.1K |
| 14:00 | 3.08 | 3.09 | 3.08 | 3.08 | 251.8K |
| 14:05 | 3.09 | 3.10 | 3.09 | 3.09 | 721.5K |
| 14:10 | 3.09 | 3.10 | 3.08 | 3.09 | 282.9K |
| 14:15 | 3.08 | 3.10 | 3.08 | 3.09 | 385.4K |
| 14:20 | 3.09 | 3.10 | 3.09 | 3.09 | 418.7K |
| 14:25 | 3.09 | 3.10 | 3.09 | 3.10 | 334.5K |
| 14:30 | 3.09 | 3.10 | 3.09 | 3.09 | 225.3K |
| 14:35 | 3.09 | 3.10 | 3.09 | 3.10 | 433.8K |
| 14:40 | 3.09 | 3.10 | 3.09 | 3.09 | 534.0K |
| 14:45 | 3.09 | 3.10 | 3.09 | 3.09 | 274.8K |
| 14:50 | 3.09 | 3.10 | 3.08 | 3.08 | 1,476.6K |
| 14:55 | 3.09 | 3.10 | 3.08 | 3.10 | 405.8K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 3.09 | 3.10 | 3.07 | 3.09 | 21.3M |
| 2025-09-29 | 3.09 | 3.09 | 3.02 | 3.09 | 24.7M |
| 2025-09-26 | 3.07 | 3.11 | 3.05 | 3.09 | 26.2M |
| 2025-09-25 | 3.09 | 3.11 | 3.06 | 3.07 | 27.4M |
| 2025-09-24 | 3.11 | 3.12 | 3.06 | 3.09 | 29.1M |
| 2025-09-23 | 3.17 | 3.18 | 3.03 | 3.06 | 56.6M |
| 2025-09-22 | 3.21 | 3.21 | 3.14 | 3.18 | 32.9M |
| 2025-09-19 | 3.30 | 3.30 | 3.20 | 3.21 | 50.3M |
| 2025-09-18 | 3.37 | 3.44 | 3.27 | 3.31 | 65.6M |
| 2025-09-17 | 3.40 | 3.41 | 3.35 | 3.37 | 40.0M |
| 2025-09-16 | 3.37 | 3.42 | 3.34 | 3.41 | 59.7M |
| 2025-09-15 | 3.35 | 3.41 | 3.33 | 3.37 | 52.5M |
| 2025-09-12 | 3.30 | 3.36 | 3.28 | 3.33 | 64.5M |
| 2025-09-11 | 3.30 | 3.31 | 3.24 | 3.28 | 43.7M |
| 2025-09-10 | 3.26 | 3.31 | 3.25 | 3.31 | 56.3M |
| 2025-09-09 | 3.24 | 3.29 | 3.23 | 3.26 | 31.8M |
| 2025-09-08 | 3.22 | 3.28 | 3.21 | 3.26 | 38.5M |
| 2025-09-05 | 3.20 | 3.22 | 3.14 | 3.22 | 37.6M |
| 2025-09-04 | 3.20 | 3.23 | 3.15 | 3.20 | 44.5M |
| 2025-09-03 | 3.26 | 3.27 | 3.18 | 3.19 | 40.8M |
| 2025-09-02 | 3.27 | 3.31 | 3.22 | 3.26 | 50.1M |
| 2025-09-01 | 3.20 | 3.28 | 3.16 | 3.27 | 60.1M |
| 2025-08-29 | 3.21 | 3.24 | 3.18 | 3.19 | 41.9M |
| 2025-08-28 | 3.25 | 3.29 | 3.10 | 3.21 | 88.1M |
| 2025-08-27 | 3.38 | 3.47 | 3.26 | 3.26 | 121.2M |
| 2025-08-26 | 3.23 | 3.29 | 3.20 | 3.28 | 63.5M |
| 2025-08-25 | 3.20 | 3.25 | 3.19 | 3.23 | 49.7M |
| 2025-08-22 | 3.20 | 3.20 | 3.16 | 3.19 | 36.8M |
| 2025-08-21 | 3.22 | 3.24 | 3.18 | 3.20 | 37.4M |
| 2025-08-20 | 3.19 | 3.23 | 3.17 | 3.23 | 45.0M |
| 2025-08-19 | 3.16 | 3.22 | 3.15 | 3.20 | 58.2M |
| 2025-08-18 | 3.14 | 3.18 | 3.13 | 3.15 | 38.2M |
| 2025-08-15 | 3.11 | 3.15 | 3.10 | 3.14 | 33.1M |
| 2025-08-14 | 3.17 | 3.19 | 3.10 | 3.10 | 43.8M |
| 2025-08-13 | 3.17 | 3.18 | 3.15 | 3.17 | 23.9M |
| 2025-08-12 | 3.20 | 3.22 | 3.16 | 3.16 | 27.1M |
| 2025-08-11 | 3.16 | 3.21 | 3.15 | 3.19 | 35.5M |
| 2025-08-08 | 3.16 | 3.18 | 3.15 | 3.16 | 27.4M |
| 2025-08-07 | 3.17 | 3.20 | 3.15 | 3.17 | 29.3M |
| 2025-08-06 | 3.16 | 3.18 | 3.14 | 3.17 | 22.1M |
| 2025-08-05 | 3.15 | 3.18 | 3.14 | 3.16 | 21.4M |
| 2025-08-04 | 3.12 | 3.15 | 3.10 | 3.15 | 19.4M |
| 2025-08-01 | 3.13 | 3.16 | 3.11 | 3.13 | 28.5M |
| 2025-07-31 | 3.16 | 3.17 | 3.11 | 3.12 | 32.0M |
| 2025-07-30 | 3.18 | 3.20 | 3.15 | 3.17 | 25.6M |
| 2025-07-29 | 3.21 | 3.21 | 3.14 | 3.19 | 38.8M |
| 2025-07-28 | 3.27 | 3.28 | 3.20 | 3.22 | 37.8M |
| 2025-07-25 | 3.35 | 3.38 | 3.25 | 3.26 | 58.7M |
| 2025-07-24 | 3.25 | 3.29 | 3.23 | 3.28 | 44.1M |
| 2025-07-23 | 3.31 | 3.33 | 3.24 | 3.25 | 62.9M |
| 2025-07-22 | 3.27 | 3.29 | 3.23 | 3.27 | 64.0M |
| 2025-07-21 | 3.14 | 3.35 | 3.12 | 3.27 | 106.8M |
| 2025-07-18 | 3.14 | 3.15 | 3.12 | 3.13 | 15.3M |
| 2025-07-17 | 3.13 | 3.15 | 3.12 | 3.14 | 26.0M |
| 2025-07-16 | 3.12 | 3.16 | 3.11 | 3.14 | 26.5M |
| 2025-07-15 | 3.18 | 3.18 | 3.09 | 3.12 | 40.3M |
| 2025-07-14 | 3.19 | 3.21 | 3.17 | 3.17 | 31.4M |
| 2025-07-11 | 3.21 | 3.22 | 3.15 | 3.21 | 46.0M |
| 2025-07-10 | 3.21 | 3.23 | 3.17 | 3.20 | 57.7M |
| 2025-07-09 | 3.13 | 3.28 | 3.11 | 3.23 | 122.1M |
| 2025-07-08 | 3.13 | 3.15 | 3.09 | 3.13 | 40.8M |
| 2025-07-07 | 3.06 | 3.22 | 3.05 | 3.14 | 70.2M |
| 2025-07-04 | 3.10 | 3.11 | 3.06 | 3.06 | 29.9M |
| 2025-07-03 | 3.07 | 3.12 | 3.07 | 3.10 | 26.8M |
| 2025-07-02 | 3.09 | 3.10 | 3.07 | 3.09 | 27.4M |
| 2025-07-01 | 3.10 | 3.12 | 3.07 | 3.11 | 27.5M |
| 2025-06-30 | 3.12 | 3.12 | 3.09 | 3.10 | 21.2M |
| 2025-06-27 | 3.11 | 3.14 | 3.10 | 3.11 | 23.2M |
| 2025-06-26 | 3.10 | 3.13 | 3.08 | 3.11 | 25.4M |
| 2025-06-25 | 3.10 | 3.11 | 3.07 | 3.10 | 24.4M |
| 2025-06-24 | 3.06 | 3.11 | 3.05 | 3.10 | 23.0M |
| 2025-06-23 | 2.98 | 3.06 | 2.98 | 3.05 | 15.7M |
| 2025-06-20 | 3.03 | 3.05 | 3.02 | 3.03 | 17.1M |
| 2025-06-19 | 3.08 | 3.09 | 3.02 | 3.03 | 22.6M |
| 2025-06-18 | 3.10 | 3.10 | 3.07 | 3.08 | 20.0M |
| 2025-06-17 | 3.11 | 3.13 | 3.09 | 3.11 | 17.4M |
| 2025-06-16 | 3.10 | 3.11 | 3.08 | 3.11 | 17.7M |
| 2025-06-13 | 3.14 | 3.18 | 3.10 | 3.11 | 32.3M |
| 2025-06-12 | 3.18 | 3.18 | 3.13 | 3.14 | 28.3M |
| 2025-06-11 | 3.16 | 3.20 | 3.15 | 3.18 | 35.3M |
| 2025-06-10 | 3.18 | 3.22 | 3.10 | 3.17 | 60.7M |
| 2025-06-09 | 3.18 | 3.19 | 3.15 | 3.18 | 37.5M |
| 2025-06-06 | 3.11 | 3.27 | 3.10 | 3.18 | 89.2M |
| 2025-06-05 | 3.11 | 3.12 | 3.09 | 3.10 | 18.6M |
| 2025-06-04 | 3.10 | 3.12 | 3.08 | 3.11 | 18.7M |
| 2025-06-03 | 3.10 | 3.11 | 3.07 | 3.10 | 19.6M |
| 2025-05-30 | 3.17 | 3.17 | 3.08 | 3.09 | 52.3M |
| 2025-05-29 | 3.10 | 3.22 | 3.10 | 3.18 | 61.0M |
| 2025-05-28 | 3.17 | 3.22 | 3.11 | 3.12 | 36.8M |
| 2025-05-27 | 3.12 | 3.20 | 3.11 | 3.17 | 43.0M |
| 2025-05-26 | 3.09 | 3.14 | 3.05 | 3.12 | 24.2M |
| 2025-05-23 | 3.15 | 3.16 | 3.07 | 3.08 | 38.6M |
| 2025-05-22 | 3.17 | 3.23 | 3.13 | 3.16 | 42.1M |
| 2025-05-21 | 3.25 | 3.25 | 3.17 | 3.19 | 31.5M |
| 2025-05-20 | 3.25 | 3.26 | 3.17 | 3.25 | 53.8M |
| 2025-05-19 | 3.10 | 3.25 | 3.09 | 3.22 | 74.1M |
| 2025-05-16 | 3.12 | 3.13 | 3.08 | 3.10 | 22.7M |
| 2025-05-15 | 3.16 | 3.18 | 3.11 | 3.12 | 32.6M |
| 2025-05-14 | 3.13 | 3.18 | 3.08 | 3.16 | 48.3M |
| 2025-05-13 | 3.15 | 3.19 | 3.11 | 3.12 | 38.9M |
| 2025-05-12 | 3.14 | 3.16 | 3.11 | 3.13 | 29.1M |
| 2025-05-09 | 3.20 | 3.21 | 3.12 | 3.12 | 35.9M |
| 2025-05-08 | 3.15 | 3.22 | 3.13 | 3.20 | 51.8M |
| 2025-05-07 | 3.17 | 3.20 | 3.11 | 3.17 | 68.4M |
| 2025-05-06 | 3.05 | 3.12 | 3.05 | 3.12 | 39.9M |
| 2025-04-30 | 3.00 | 3.07 | 2.99 | 3.04 | 35.3M |
| 2025-04-29 | 3.00 | 3.02 | 2.97 | 3.00 | 23.5M |
| 2025-04-28 | 3.06 | 3.07 | 2.99 | 3.00 | 35.1M |
| 2025-04-25 | 3.09 | 3.12 | 3.08 | 3.08 | 28.1M |
| 2025-04-24 | 3.14 | 3.15 | 3.06 | 3.07 | 37.7M |
| 2025-04-23 | 3.17 | 3.18 | 3.13 | 3.14 | 32.8M |
| 2025-04-22 | 3.16 | 3.17 | 3.12 | 3.14 | 31.4M |
| 2025-04-21 | 3.13 | 3.18 | 3.11 | 3.17 | 35.9M |
| 2025-04-18 | 3.14 | 3.17 | 3.10 | 3.13 | 36.8M |
| 2025-04-17 | 3.15 | 3.21 | 3.13 | 3.15 | 38.5M |
| 2025-04-16 | 3.27 | 3.27 | 3.11 | 3.18 | 62.3M |
| 2025-04-15 | 3.38 | 3.38 | 3.27 | 3.29 | 65.3M |
| 2025-04-14 | 3.30 | 3.43 | 3.28 | 3.39 | 89.1M |
| 2025-04-11 | 3.49 | 3.50 | 3.32 | 3.33 | 138.6M |
| 2025-04-10 | 3.41 | 3.69 | 3.38 | 3.52 | 217.1M |
| 2025-04-09 | 3.34 | 3.54 | 3.28 | 3.54 | 238.1M |
| 2025-04-08 | 3.04 | 3.22 | 3.04 | 3.22 | 72.6M |
| 2025-04-07 | 3.16 | 3.16 | 2.93 | 2.93 | 65.4M |
| 2025-04-03 | 3.20 | 3.30 | 3.18 | 3.25 | 37.1M |
| 2025-04-02 | 3.25 | 3.29 | 3.24 | 3.24 | 28.8M |
| 2025-04-01 | 3.28 | 3.32 | 3.25 | 3.26 | 40.7M |
| 2025-03-31 | 3.31 | 3.31 | 3.19 | 3.26 | 70.6M |
| 2025-03-28 | 3.52 | 3.52 | 3.35 | 3.35 | 81.0M |
| 2025-03-27 | 3.51 | 3.65 | 3.45 | 3.55 | 97.5M |
| 2025-03-26 | 3.42 | 3.52 | 3.41 | 3.51 | 52.3M |
| 2025-03-25 | 3.47 | 3.50 | 3.41 | 3.43 | 40.1M |
| 2025-03-24 | 3.59 | 3.59 | 3.38 | 3.47 | 70.5M |
| 2025-03-21 | 3.65 | 3.67 | 3.54 | 3.56 | 69.1M |
| 2025-03-20 | 3.64 | 3.73 | 3.62 | 3.67 | 76.1M |
| 2025-03-19 | 3.66 | 3.71 | 3.63 | 3.66 | 66.2M |
| 2025-03-18 | 3.68 | 3.70 | 3.63 | 3.66 | 46.1M |
| 2025-03-17 | 3.67 | 3.74 | 3.65 | 3.67 | 64.6M |
| 2025-03-14 | 3.58 | 3.65 | 3.58 | 3.64 | 66.7M |
| 2025-03-13 | 3.74 | 3.74 | 3.58 | 3.62 | 104.3M |
| 2025-03-12 | 3.77 | 3.82 | 3.73 | 3.74 | 90.2M |
| 2025-03-11 | 3.73 | 3.82 | 3.69 | 3.78 | 79.8M |
| 2025-03-10 | 3.84 | 3.84 | 3.77 | 3.79 | 107.4M |
| 2025-03-07 | 3.73 | 3.99 | 3.67 | 3.91 | 213.0M |
| 2025-03-06 | 3.71 | 3.80 | 3.68 | 3.76 | 128.5M |
| 2025-03-05 | 3.80 | 3.80 | 3.66 | 3.71 | 112.3M |
| 2025-03-04 | 3.69 | 3.84 | 3.62 | 3.78 | 150.0M |
| 2025-03-03 | 3.65 | 3.76 | 3.57 | 3.72 | 160.9M |
| 2025-02-28 | 3.82 | 3.92 | 3.63 | 3.65 | 201.0M |
| 2025-02-27 | 4.32 | 4.34 | 3.90 | 3.93 | 322.1M |
| 2025-02-26 | 4.56 | 4.65 | 4.27 | 4.31 | 446.2M |
| 2025-02-25 | 4.59 | 4.59 | 4.33 | 4.59 | 352.1M |
| 2025-02-24 | 4.17 | 4.17 | 4.17 | 4.17 | 30.7M |
| 2025-02-21 | 3.53 | 3.94 | 3.53 | 3.79 | 219.1M |
| 2025-02-20 | 3.67 | 3.69 | 3.58 | 3.60 | 138.2M |
| 2025-02-19 | 3.56 | 3.84 | 3.48 | 3.72 | 208.5M |
| 2025-02-18 | 3.59 | 3.94 | 3.50 | 3.68 | 327.0M |
| 2025-02-17 | 3.28 | 3.59 | 3.25 | 3.59 | 145.5M |
| 2025-02-14 | 3.21 | 3.43 | 3.16 | 3.26 | 125.3M |
| 2025-02-13 | 3.17 | 3.28 | 3.17 | 3.22 | 106.9M |
| 2025-02-12 | 3.14 | 3.22 | 3.10 | 3.17 | 86.0M |
| 2025-02-11 | 3.08 | 3.33 | 2.98 | 3.16 | 145.6M |
| 2025-02-10 | 2.94 | 3.08 | 2.94 | 3.08 | 77.1M |
| 2025-02-07 | 2.84 | 2.97 | 2.83 | 2.94 | 76.2M |
| 2025-02-06 | 2.80 | 2.85 | 2.71 | 2.85 | 67.2M |
| 2025-02-05 | 2.72 | 2.79 | 2.72 | 2.78 | 60.7M |
| 2025-01-27 | 2.73 | 2.77 | 2.66 | 2.68 | 50.7M |
| 2025-01-24 | 2.74 | 2.74 | 2.61 | 2.70 | 87.2M |
| 2025-01-23 | 2.81 | 2.97 | 2.76 | 2.76 | 128.1M |
| 2025-01-22 | 2.95 | 2.95 | 2.77 | 2.77 | 136.8M |
| 2025-01-21 | 3.14 | 3.16 | 3.04 | 3.08 | 51.6M |
| 2025-01-20 | 3.17 | 3.18 | 3.07 | 3.12 | 61.3M |
| 2025-01-17 | 3.12 | 3.19 | 3.05 | 3.14 | 89.7M |
| 2025-01-16 | 3.08 | 3.19 | 3.06 | 3.12 | 107.1M |
| 2025-01-15 | 3.05 | 3.10 | 3.00 | 3.06 | 82.3M |
| 2025-01-14 | 2.86 | 3.06 | 2.86 | 3.05 | 84.6M |
| 2025-01-13 | 2.82 | 2.88 | 2.76 | 2.85 | 57.1M |
| 2025-01-10 | 3.00 | 3.03 | 2.88 | 2.89 | 76.1M |
| 2025-01-09 | 2.91 | 3.14 | 2.88 | 3.02 | 120.3M |
| 2025-01-08 | 2.89 | 2.98 | 2.81 | 2.95 | 106.5M |
| 2025-01-07 | 2.75 | 2.86 | 2.72 | 2.86 | 65.5M |
| 2025-01-06 | 2.76 | 2.82 | 2.66 | 2.74 | 72.6M |
| 2025-01-03 | 3.02 | 3.04 | 2.80 | 2.82 | 97.0M |
| 2025-01-02 | 3.02 | 3.12 | 2.96 | 3.01 | 106.5M |