2.98
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 | 2.14 | 2.20 | 2.04 | 2.05 | 56.1M |
| 2024-12-30 | 2.26 | 2.29 | 2.11 | 2.14 | 93.6M |
| 2024-12-27 | 2.27 | 2.42 | 2.22 | 2.34 | 52.8M |
| 2024-12-26 | 2.28 | 2.33 | 2.25 | 2.26 | 36.0M |
| 2024-12-25 | 2.33 | 2.36 | 2.21 | 2.26 | 44.7M |
| 2024-12-24 | 2.39 | 2.46 | 2.27 | 2.35 | 66.5M |
| 2024-12-23 | 2.52 | 2.61 | 2.38 | 2.40 | 117.2M |
| 2024-12-20 | 2.72 | 2.84 | 2.71 | 2.78 | 39.6M |
| 2024-12-19 | 2.75 | 2.81 | 2.69 | 2.75 | 46.4M |
| 2024-12-18 | 2.79 | 2.85 | 2.71 | 2.79 | 45.4M |
| 2024-12-17 | 3.01 | 3.07 | 2.80 | 2.82 | 88.2M |
| 2024-12-16 | 3.12 | 3.21 | 3.07 | 3.09 | 50.7M |
| 2024-12-13 | 3.24 | 3.27 | 3.10 | 3.11 | 70.1M |
| 2024-12-12 | 3.31 | 3.34 | 3.18 | 3.25 | 86.2M |
| 2024-12-11 | 3.12 | 3.42 | 3.10 | 3.33 | 135.8M |
| 2024-12-10 | 3.32 | 3.35 | 3.14 | 3.14 | 93.0M |
| 2024-12-09 | 3.27 | 3.33 | 3.14 | 3.21 | 89.8M |
| 2024-12-06 | 3.10 | 3.35 | 3.04 | 3.27 | 130.6M |
| 2024-12-05 | 3.10 | 3.14 | 3.05 | 3.12 | 72.3M |
| 2024-12-04 | 3.26 | 3.28 | 3.05 | 3.07 | 123.3M |
| 2024-12-03 | 3.09 | 3.31 | 2.99 | 3.27 | 146.5M |
| 2024-12-02 | 2.90 | 3.09 | 2.88 | 3.08 | 105.9M |
| 2024-11-29 | 2.86 | 2.96 | 2.77 | 2.88 | 56.1M |
| 2024-11-28 | 2.84 | 2.99 | 2.83 | 2.88 | 62.5M |
| 2024-11-27 | 2.77 | 2.84 | 2.70 | 2.84 | 29.7M |
| 2024-11-26 | 2.77 | 2.88 | 2.75 | 2.80 | 33.8M |
| 2024-11-25 | 2.76 | 2.79 | 2.68 | 2.78 | 33.3M |
| 2024-11-22 | 2.88 | 2.92 | 2.73 | 2.74 | 47.3M |
| 2024-11-21 | 2.94 | 3.00 | 2.86 | 2.90 | 49.8M |
| 2024-11-20 | 2.85 | 3.03 | 2.80 | 2.98 | 69.8M |
| 2024-11-19 | 2.70 | 2.87 | 2.65 | 2.86 | 62.4M |
| 2024-11-18 | 2.91 | 2.94 | 2.71 | 2.73 | 63.8M |
| 2024-11-15 | 2.93 | 3.03 | 2.88 | 2.91 | 59.0M |
| 2024-11-14 | 3.01 | 3.13 | 2.95 | 2.96 | 84.9M |
| 2024-11-13 | 3.04 | 3.04 | 2.91 | 3.00 | 63.4M |
| 2024-11-12 | 3.15 | 3.15 | 3.00 | 3.04 | 100.8M |
| 2024-11-11 | 3.25 | 3.38 | 3.11 | 3.16 | 147.3M |
| 2024-11-08 | 3.43 | 3.50 | 3.21 | 3.28 | 293.5M |
| 2024-11-07 | 2.72 | 3.24 | 2.67 | 3.24 | 170.2M |
| 2024-11-06 | 2.65 | 2.77 | 2.64 | 2.70 | 74.8M |
| 2024-11-05 | 2.49 | 2.65 | 2.47 | 2.63 | 59.2M |
| 2024-11-04 | 2.51 | 2.58 | 2.43 | 2.49 | 56.1M |
| 2024-11-01 | 2.75 | 2.78 | 2.52 | 2.53 | 78.5M |
| 2024-10-31 | 2.83 | 2.87 | 2.77 | 2.79 | 66.2M |
| 2024-10-30 | 2.72 | 2.88 | 2.66 | 2.80 | 64.5M |
| 2024-10-29 | 2.84 | 2.95 | 2.75 | 2.77 | 93.7M |
| 2024-10-28 | 2.66 | 2.89 | 2.62 | 2.86 | 99.0M |
| 2024-10-25 | 2.70 | 2.70 | 2.58 | 2.68 | 91.5M |
| 2024-10-24 | 2.56 | 2.85 | 2.51 | 2.75 | 109.0M |
| 2024-10-23 | 2.56 | 2.70 | 2.54 | 2.59 | 57.4M |
| 2024-10-22 | 2.80 | 2.81 | 2.56 | 2.58 | 83.3M |
| 2024-10-21 | 2.46 | 2.73 | 2.43 | 2.70 | 110.5M |
| 2024-10-18 | 2.37 | 2.49 | 2.33 | 2.44 | 65.0M |
| 2024-10-17 | 2.38 | 2.54 | 2.37 | 2.40 | 68.2M |
| 2024-10-16 | 2.38 | 2.44 | 2.32 | 2.36 | 52.6M |
| 2024-10-15 | 2.36 | 2.65 | 2.32 | 2.43 | 100.1M |
| 2024-10-14 | 2.34 | 2.40 | 2.24 | 2.39 | 74.0M |
| 2024-10-11 | 2.44 | 2.49 | 2.20 | 2.35 | 86.8M |
| 2024-10-10 | 2.50 | 2.66 | 2.36 | 2.43 | 105.3M |
| 2024-10-09 | 2.69 | 2.96 | 2.45 | 2.60 | 185.7M |
| 2024-10-08 | 2.69 | 2.69 | 2.46 | 2.69 | 139.2M |
| 2024-09-30 | 1.97 | 2.25 | 1.93 | 2.24 | 122.9M |
| 2024-09-27 | 1.77 | 1.93 | 1.73 | 1.88 | 97.5M |
| 2024-09-26 | 1.60 | 1.85 | 1.60 | 1.73 | 75.4M |
| 2024-09-25 | 1.59 | 1.68 | 1.59 | 1.60 | 52.8M |
| 2024-09-24 | 1.48 | 1.58 | 1.47 | 1.57 | 50.9M |
| 2024-09-23 | 1.47 | 1.49 | 1.45 | 1.48 | 23.0M |
| 2024-09-20 | 1.54 | 1.55 | 1.48 | 1.49 | 24.6M |
| 2024-09-19 | 1.51 | 1.56 | 1.49 | 1.54 | 25.9M |
| 2024-09-18 | 1.56 | 1.56 | 1.46 | 1.52 | 33.2M |
| 2024-09-13 | 1.52 | 1.63 | 1.50 | 1.57 | 42.6M |
| 2024-09-12 | 1.52 | 1.54 | 1.51 | 1.52 | 22.1M |
| 2024-09-11 | 1.52 | 1.54 | 1.48 | 1.52 | 21.6M |
| 2024-09-10 | 1.47 | 1.57 | 1.47 | 1.53 | 33.3M |
| 2024-09-09 | 1.42 | 1.47 | 1.40 | 1.46 | 16.0M |
| 2024-09-06 | 1.49 | 1.51 | 1.43 | 1.43 | 20.1M |
| 2024-09-05 | 1.50 | 1.52 | 1.48 | 1.49 | 18.3M |
| 2024-09-04 | 1.49 | 1.54 | 1.48 | 1.50 | 24.1M |
| 2024-09-03 | 1.46 | 1.51 | 1.46 | 1.51 | 16.1M |
| 2024-09-02 | 1.50 | 1.54 | 1.47 | 1.48 | 20.5M |
| 2024-08-30 | 1.43 | 1.54 | 1.41 | 1.50 | 38.5M |
| 2024-08-29 | 1.41 | 1.44 | 1.39 | 1.42 | 17.6M |
| 2024-08-28 | 1.37 | 1.44 | 1.36 | 1.42 | 20.4M |
| 2024-08-27 | 1.41 | 1.44 | 1.37 | 1.38 | 18.7M |
| 2024-08-26 | 1.35 | 1.44 | 1.35 | 1.41 | 31.2M |
| 2024-08-23 | 1.39 | 1.39 | 1.32 | 1.35 | 29.4M |
| 2024-08-22 | 1.43 | 1.46 | 1.38 | 1.40 | 29.4M |
| 2024-08-21 | 1.46 | 1.50 | 1.41 | 1.43 | 42.2M |
| 2024-08-20 | 1.60 | 1.60 | 1.47 | 1.49 | 53.5M |
| 2024-08-19 | 1.59 | 1.61 | 1.54 | 1.59 | 52.3M |
| 2024-08-16 | 1.55 | 1.68 | 1.50 | 1.61 | 91.7M |
| 2024-08-15 | 1.48 | 1.58 | 1.44 | 1.56 | 80.6M |
| 2024-08-14 | 1.46 | 1.50 | 1.44 | 1.48 | 50.1M |
| 2024-08-13 | 1.36 | 1.51 | 1.35 | 1.48 | 61.8M |
| 2024-08-12 | 1.41 | 1.43 | 1.37 | 1.37 | 20.0M |
| 2024-08-09 | 1.42 | 1.44 | 1.40 | 1.40 | 18.4M |
| 2024-08-08 | 1.40 | 1.45 | 1.38 | 1.42 | 28.5M |
| 2024-08-07 | 1.46 | 1.46 | 1.40 | 1.41 | 25.2M |
| 2024-08-06 | 1.41 | 1.47 | 1.40 | 1.45 | 40.4M |
| 2024-08-05 | 1.41 | 1.50 | 1.37 | 1.41 | 47.6M |
| 2024-08-02 | 1.43 | 1.44 | 1.40 | 1.41 | 24.0M |
| 2024-08-01 | 1.41 | 1.46 | 1.40 | 1.44 | 35.6M |
| 2024-07-31 | 1.41 | 1.43 | 1.36 | 1.43 | 46.7M |
| 2024-07-30 | 1.33 | 1.53 | 1.32 | 1.42 | 67.6M |
| 2024-07-29 | 1.29 | 1.38 | 1.28 | 1.35 | 33.7M |
| 2024-07-26 | 1.25 | 1.29 | 1.24 | 1.29 | 17.1M |
| 2024-07-25 | 1.23 | 1.27 | 1.21 | 1.25 | 14.0M |
| 2024-07-24 | 1.27 | 1.29 | 1.22 | 1.23 | 14.6M |
| 2024-07-23 | 1.27 | 1.31 | 1.26 | 1.27 | 19.0M |
| 2024-07-22 | 1.23 | 1.28 | 1.23 | 1.26 | 13.7M |
| 2024-07-19 | 1.23 | 1.26 | 1.22 | 1.24 | 10.4M |
| 2024-07-18 | 1.25 | 1.25 | 1.19 | 1.25 | 18.2M |
| 2024-07-17 | 1.29 | 1.30 | 1.24 | 1.25 | 16.1M |
| 2024-07-16 | 1.29 | 1.31 | 1.28 | 1.29 | 11.7M |
| 2024-07-15 | 1.31 | 1.32 | 1.28 | 1.29 | 20.0M |
| 2024-07-12 | 1.33 | 1.38 | 1.31 | 1.32 | 26.2M |
| 2024-07-11 | 1.25 | 1.34 | 1.25 | 1.33 | 35.2M |
| 2024-07-10 | 1.31 | 1.33 | 1.24 | 1.26 | 35.6M |
| 2024-07-09 | 1.33 | 1.41 | 1.31 | 1.34 | 39.9M |
| 2024-07-08 | 1.36 | 1.38 | 1.29 | 1.34 | 53.7M |
| 2024-07-05 | 1.26 | 1.45 | 1.22 | 1.40 | 58.6M |
| 2024-07-04 | 1.33 | 1.35 | 1.25 | 1.27 | 38.0M |
| 2024-07-03 | 1.27 | 1.49 | 1.27 | 1.36 | 53.8M |
| 2024-07-02 | 1.19 | 1.32 | 1.18 | 1.29 | 42.2M |
| 2024-07-01 | 1.15 | 1.20 | 1.15 | 1.20 | 15.4M |
| 2024-06-28 | 1.19 | 1.22 | 1.16 | 1.17 | 14.0M |
| 2024-06-27 | 1.21 | 1.25 | 1.18 | 1.19 | 23.5M |
| 2024-06-26 | 1.15 | 1.21 | 1.14 | 1.20 | 24.8M |
| 2024-06-25 | 1.14 | 1.22 | 1.12 | 1.16 | 31.4M |
| 2024-06-24 | 1.22 | 1.24 | 1.08 | 1.15 | 48.0M |
| 2024-06-21 | 1.30 | 1.32 | 1.24 | 1.25 | 35.2M |
| 2024-06-20 | 1.35 | 1.37 | 1.30 | 1.31 | 16.9M |
| 2024-06-19 | 1.38 | 1.39 | 1.34 | 1.35 | 14.0M |
| 2024-06-18 | 1.34 | 1.38 | 1.33 | 1.37 | 14.1M |
| 2024-06-17 | 1.33 | 1.37 | 1.32 | 1.33 | 17.6M |
| 2024-06-14 | 1.39 | 1.41 | 1.36 | 1.37 | 15.9M |
| 2024-06-13 | 1.43 | 1.44 | 1.39 | 1.40 | 15.3M |
| 2024-06-12 | 1.38 | 1.44 | 1.38 | 1.43 | 26.7M |
| 2024-06-11 | 1.39 | 1.43 | 1.34 | 1.38 | 25.6M |
| 2024-06-07 | 1.32 | 1.41 | 1.32 | 1.40 | 31.4M |
| 2024-06-06 | 1.38 | 1.51 | 1.31 | 1.34 | 44.1M |
| 2024-06-05 | 1.45 | 1.47 | 1.38 | 1.39 | 35.1M |
| 2024-06-04 | 1.50 | 1.51 | 1.39 | 1.47 | 36.9M |
| 2024-06-03 | 1.64 | 1.64 | 1.48 | 1.51 | 37.5M |
| 2024-05-31 | 1.62 | 1.65 | 1.60 | 1.63 | 15.8M |
| 2024-05-30 | 1.61 | 1.65 | 1.60 | 1.60 | 12.5M |
| 2024-05-29 | 1.63 | 1.68 | 1.61 | 1.62 | 14.1M |
| 2024-05-28 | 1.65 | 1.67 | 1.61 | 1.64 | 12.2M |
| 2024-05-27 | 1.65 | 1.66 | 1.60 | 1.65 | 14.6M |
| 2024-05-24 | 1.63 | 1.68 | 1.62 | 1.65 | 11.4M |
| 2024-05-23 | 1.68 | 1.69 | 1.63 | 1.65 | 13.3M |
| 2024-05-22 | 1.66 | 1.70 | 1.66 | 1.68 | 13.1M |
| 2024-05-21 | 1.70 | 1.71 | 1.65 | 1.67 | 17.7M |
| 2024-05-20 | 1.73 | 1.77 | 1.71 | 1.71 | 21.1M |
| 2024-05-17 | 1.73 | 1.78 | 1.70 | 1.74 | 23.9M |
| 2024-05-16 | 1.67 | 1.75 | 1.67 | 1.71 | 23.8M |
| 2024-05-15 | 1.71 | 1.75 | 1.66 | 1.68 | 31.5M |
| 2024-05-14 | 1.59 | 1.78 | 1.59 | 1.70 | 48.9M |
| 2024-05-13 | 1.87 | 1.89 | 1.81 | 1.82 | 16.2M |
| 2024-05-10 | 1.92 | 1.92 | 1.86 | 1.90 | 15.5M |
| 2024-05-09 | 1.89 | 1.93 | 1.87 | 1.91 | 17.7M |
| 2024-05-08 | 1.92 | 1.98 | 1.88 | 1.89 | 23.7M |
| 2024-05-07 | 1.86 | 1.93 | 1.84 | 1.93 | 23.4M |
| 2024-05-06 | 1.86 | 1.90 | 1.83 | 1.87 | 20.7M |
| 2024-04-30 | 1.95 | 1.96 | 1.84 | 1.85 | 24.7M |
| 2024-04-29 | 1.81 | 1.93 | 1.80 | 1.93 | 33.8M |
| 2024-04-26 | 1.81 | 1.82 | 1.75 | 1.80 | 19.3M |
| 2024-04-25 | 1.79 | 1.84 | 1.76 | 1.78 | 18.3M |
| 2024-04-24 | 1.70 | 1.83 | 1.68 | 1.78 | 29.9M |
| 2024-04-23 | 1.66 | 1.71 | 1.65 | 1.70 | 21.6M |
| 2024-04-22 | 1.73 | 1.73 | 1.65 | 1.67 | 21.5M |
| 2024-04-19 | 1.74 | 1.82 | 1.71 | 1.73 | 23.4M |
| 2024-04-18 | 1.78 | 1.82 | 1.73 | 1.74 | 33.9M |
| 2024-04-17 | 1.66 | 1.85 | 1.66 | 1.82 | 47.9M |
| 2024-04-16 | 1.79 | 1.83 | 1.60 | 1.61 | 46.2M |
| 2024-04-15 | 1.88 | 1.99 | 1.75 | 1.84 | 73.9M |
| 2024-04-12 | 2.19 | 2.29 | 2.16 | 2.17 | 44.9M |
| 2024-04-11 | 2.13 | 2.26 | 2.08 | 2.18 | 49.9M |
| 2024-04-10 | 2.09 | 2.25 | 2.04 | 2.20 | 48.3M |
| 2024-04-09 | 2.04 | 2.10 | 2.03 | 2.10 | 16.4M |
| 2024-04-08 | 2.11 | 2.11 | 2.03 | 2.05 | 19.7M |
| 2024-04-03 | 2.18 | 2.19 | 2.11 | 2.13 | 15.0M |
| 2024-04-02 | 2.18 | 2.23 | 2.15 | 2.20 | 20.0M |
| 2024-04-01 | 2.15 | 2.19 | 2.14 | 2.18 | 20.6M |
| 2024-03-29 | 2.10 | 2.16 | 2.10 | 2.15 | 18.1M |
| 2024-03-28 | 2.03 | 2.15 | 2.02 | 2.10 | 29.5M |
| 2024-03-27 | 2.15 | 2.17 | 2.04 | 2.04 | 20.3M |
| 2024-03-26 | 2.15 | 2.21 | 2.11 | 2.16 | 21.4M |
| 2024-03-25 | 2.26 | 2.26 | 2.15 | 2.16 | 31.6M |
| 2024-03-22 | 2.35 | 2.35 | 2.27 | 2.27 | 33.8M |
| 2024-03-21 | 2.32 | 2.38 | 2.28 | 2.36 | 44.1M |
| 2024-03-20 | 2.28 | 2.35 | 2.26 | 2.33 | 36.6M |
| 2024-03-19 | 2.32 | 2.36 | 2.28 | 2.28 | 30.6M |
| 2024-03-18 | 2.30 | 2.33 | 2.27 | 2.32 | 32.1M |
| 2024-03-15 | 2.27 | 2.29 | 2.21 | 2.29 | 28.3M |
| 2024-03-14 | 2.29 | 2.31 | 2.22 | 2.27 | 33.9M |
| 2024-03-13 | 2.35 | 2.36 | 2.27 | 2.29 | 53.3M |
| 2024-03-12 | 2.37 | 2.43 | 2.31 | 2.36 | 68.9M |
| 2024-03-11 | 2.35 | 2.42 | 2.28 | 2.34 | 73.5M |
| 2024-03-08 | 2.44 | 2.63 | 2.32 | 2.36 | 147.4M |
| 2024-03-07 | 2.08 | 2.48 | 2.08 | 2.48 | 100.2M |
| 2024-03-06 | 2.01 | 2.10 | 2.00 | 2.07 | 24.9M |
| 2024-03-05 | 2.07 | 2.09 | 2.01 | 2.02 | 28.8M |
| 2024-03-04 | 2.14 | 2.16 | 2.04 | 2.10 | 40.5M |
| 2024-03-01 | 2.20 | 2.27 | 2.11 | 2.18 | 60.1M |
| 2024-02-29 | 1.99 | 2.19 | 1.94 | 2.18 | 65.1M |
| 2024-02-28 | 2.17 | 2.27 | 1.98 | 2.00 | 73.6M |
| 2024-02-27 | 2.12 | 2.18 | 2.09 | 2.17 | 61.6M |
| 2024-02-26 | 1.98 | 2.27 | 1.98 | 2.14 | 87.7M |
| 2024-02-23 | 1.89 | 1.98 | 1.88 | 1.98 | 41.9M |
| 2024-02-22 | 1.80 | 1.91 | 1.77 | 1.89 | 51.3M |
| 2024-02-21 | 1.64 | 1.97 | 1.62 | 1.86 | 64.8M |
| 2024-02-20 | 1.63 | 1.66 | 1.58 | 1.65 | 27.6M |
| 2024-02-19 | 1.57 | 1.66 | 1.56 | 1.64 | 44.0M |
| 2024-02-08 | 1.36 | 1.52 | 1.33 | 1.52 | 55.0M |
| 2024-02-07 | 1.55 | 1.56 | 1.30 | 1.36 | 58.2M |
| 2024-02-06 | 1.45 | 1.63 | 1.40 | 1.53 | 50.0M |
| 2024-02-05 | 1.84 | 1.84 | 1.53 | 1.54 | 41.6M |
| 2024-02-02 | 2.00 | 2.03 | 1.76 | 1.85 | 32.3M |
| 2024-02-01 | 2.02 | 2.04 | 1.95 | 2.00 | 22.1M |
| 2024-01-31 | 2.21 | 2.21 | 2.02 | 2.04 | 26.5M |
| 2024-01-30 | 2.26 | 2.30 | 2.19 | 2.21 | 14.4M |
| 2024-01-29 | 2.38 | 2.40 | 2.27 | 2.27 | 16.2M |
| 2024-01-26 | 2.35 | 2.44 | 2.35 | 2.38 | 16.8M |
| 2024-01-25 | 2.31 | 2.38 | 2.28 | 2.37 | 21.3M |
| 2024-01-24 | 2.25 | 2.31 | 2.21 | 2.31 | 21.8M |
| 2024-01-23 | 2.21 | 2.26 | 2.18 | 2.23 | 21.9M |
| 2024-01-22 | 2.38 | 2.40 | 2.18 | 2.21 | 33.2M |
| 2024-01-19 | 2.46 | 2.47 | 2.41 | 2.42 | 10.8M |
| 2024-01-18 | 2.50 | 2.52 | 2.39 | 2.47 | 18.1M |
| 2024-01-17 | 2.60 | 2.60 | 2.51 | 2.52 | 10.6M |
| 2024-01-16 | 2.60 | 2.64 | 2.56 | 2.60 | 13.9M |
| 2024-01-15 | 2.60 | 2.64 | 2.57 | 2.61 | 13.8M |
| 2024-01-12 | 2.61 | 2.70 | 2.60 | 2.62 | 19.3M |
| 2024-01-11 | 2.58 | 2.62 | 2.56 | 2.61 | 16.5M |
| 2024-01-10 | 2.55 | 2.64 | 2.51 | 2.60 | 18.2M |
| 2024-01-09 | 2.55 | 2.61 | 2.53 | 2.56 | 9.3M |
| 2024-01-08 | 2.60 | 2.62 | 2.54 | 2.54 | 12.1M |
| 2024-01-05 | 2.68 | 2.70 | 2.60 | 2.62 | 15.4M |
| 2024-01-04 | 2.70 | 2.71 | 2.66 | 2.68 | 10.1M |
| 2024-01-03 | 2.68 | 2.73 | 2.67 | 2.70 | 17.0M |
| 2024-01-02 | 2.65 | 2.73 | 2.65 | 2.70 | 16.2M |