32.36
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 | 25.00 | 25.38 | 24.54 | 24.71 | 2.9M |
| 2024-12-30 | 25.18 | 25.49 | 24.80 | 25.03 | 2.4M |
| 2024-12-27 | 24.64 | 25.34 | 24.48 | 25.18 | 2.7M |
| 2024-12-26 | 24.49 | 24.98 | 24.30 | 24.64 | 2.1M |
| 2024-12-25 | 25.31 | 25.31 | 24.20 | 24.49 | 3.3M |
| 2024-12-24 | 25.18 | 25.50 | 25.02 | 25.35 | 2.6M |
| 2024-12-23 | 25.40 | 26.02 | 24.93 | 25.05 | 3.6M |
| 2024-12-20 | 25.85 | 25.99 | 25.32 | 25.56 | 3.4M |
| 2024-12-19 | 25.49 | 25.95 | 24.88 | 25.81 | 5.0M |
| 2024-12-18 | 24.70 | 25.94 | 24.70 | 25.54 | 7.2M |
| 2024-12-17 | 25.01 | 26.53 | 24.81 | 25.73 | 10.9M |
| 2024-12-16 | 24.46 | 25.69 | 24.36 | 24.79 | 5.8M |
| 2024-12-13 | 24.49 | 24.68 | 24.26 | 24.47 | 2.0M |
| 2024-12-12 | 24.63 | 24.65 | 24.28 | 24.59 | 2.3M |
| 2024-12-11 | 24.75 | 24.99 | 24.50 | 24.60 | 2.0M |
| 2024-12-10 | 25.00 | 25.10 | 24.50 | 24.65 | 4.8M |
| 2024-12-09 | 24.04 | 24.58 | 23.92 | 24.41 | 3.6M |
| 2024-12-06 | 23.40 | 24.13 | 23.21 | 24.08 | 3.3M |
| 2024-12-05 | 23.59 | 23.90 | 23.40 | 23.44 | 2.6M |
| 2024-12-04 | 23.95 | 24.07 | 23.51 | 23.75 | 3.5M |
| 2024-12-03 | 24.23 | 24.43 | 23.92 | 24.11 | 3.6M |
| 2024-12-02 | 23.83 | 24.40 | 23.70 | 24.22 | 5.0M |
| 2024-11-29 | 23.49 | 24.00 | 23.09 | 23.87 | 5.5M |
| 2024-11-28 | 23.75 | 23.88 | 23.20 | 23.50 | 4.2M |
| 2024-11-27 | 22.44 | 23.93 | 22.04 | 23.75 | 8.4M |
| 2024-11-26 | 21.97 | 22.55 | 21.70 | 22.38 | 4.3M |
| 2024-11-25 | 21.49 | 22.15 | 21.21 | 22.09 | 4.0M |
| 2024-11-22 | 22.59 | 22.70 | 21.39 | 21.39 | 4.8M |
| 2024-11-21 | 22.35 | 22.70 | 22.24 | 22.65 | 3.2M |
| 2024-11-20 | 22.81 | 22.83 | 21.94 | 22.50 | 5.4M |
| 2024-11-19 | 22.51 | 22.93 | 22.35 | 22.88 | 2.3M |
| 2024-11-18 | 22.72 | 23.10 | 22.30 | 22.40 | 3.1M |
| 2024-11-15 | 23.04 | 23.37 | 22.72 | 22.72 | 3.2M |
| 2024-11-14 | 24.07 | 24.40 | 23.15 | 23.17 | 6.6M |
| 2024-11-13 | 23.90 | 24.23 | 23.61 | 24.07 | 4.0M |
| 2024-11-12 | 24.42 | 24.56 | 23.67 | 23.86 | 4.8M |
| 2024-11-11 | 23.68 | 24.23 | 23.25 | 24.12 | 5.0M |
| 2024-11-08 | 24.43 | 24.50 | 23.52 | 23.74 | 5.4M |
| 2024-11-07 | 23.80 | 24.15 | 23.35 | 24.01 | 3.8M |
| 2024-11-06 | 23.90 | 24.28 | 23.42 | 23.52 | 4.8M |
| 2024-11-05 | 23.20 | 24.04 | 22.97 | 23.90 | 4.4M |
| 2024-11-04 | 22.62 | 23.30 | 22.62 | 23.16 | 3.2M |
| 2024-11-01 | 23.20 | 23.20 | 22.42 | 22.58 | 4.1M |
| 2024-10-31 | 23.24 | 23.57 | 22.81 | 23.40 | 3.9M |
| 2024-10-30 | 23.34 | 23.84 | 22.71 | 23.22 | 4.5M |
| 2024-10-29 | 23.60 | 24.15 | 23.31 | 23.37 | 5.8M |
| 2024-10-28 | 23.70 | 23.71 | 23.11 | 23.68 | 4.6M |
| 2024-10-25 | 23.98 | 24.00 | 23.17 | 23.70 | 6.6M |
| 2024-10-24 | 23.68 | 24.17 | 23.53 | 24.02 | 4.9M |
| 2024-10-23 | 24.60 | 24.68 | 23.79 | 23.90 | 6.0M |
| 2024-10-22 | 24.30 | 24.83 | 24.08 | 24.57 | 4.7M |
| 2024-10-21 | 24.53 | 25.09 | 24.05 | 24.39 | 8.4M |
| 2024-10-18 | 24.37 | 25.50 | 23.85 | 24.87 | 13.4M |
| 2024-10-17 | 23.55 | 24.60 | 23.49 | 24.60 | 7.1M |
| 2024-10-16 | 23.22 | 23.95 | 22.91 | 23.55 | 3.7M |
| 2024-10-15 | 24.46 | 24.46 | 23.44 | 23.54 | 6.6M |
| 2024-10-14 | 22.86 | 24.86 | 22.55 | 24.58 | 10.2M |
| 2024-10-11 | 22.77 | 24.24 | 22.28 | 23.20 | 9.0M |
| 2024-10-10 | 23.62 | 24.00 | 22.52 | 22.73 | 9.3M |
| 2024-10-09 | 25.50 | 25.50 | 23.62 | 23.62 | 10.2M |
| 2024-10-08 | 28.04 | 28.13 | 24.72 | 26.24 | 12.5M |
| 2024-09-30 | 24.05 | 25.60 | 23.29 | 25.60 | 9.7M |
| 2024-09-27 | 22.71 | 23.65 | 22.40 | 23.27 | 4.8M |
| 2024-09-26 | 22.17 | 22.38 | 21.51 | 22.33 | 6.2M |
| 2024-09-25 | 21.78 | 22.92 | 21.56 | 22.12 | 6.5M |
| 2024-09-24 | 21.00 | 21.77 | 20.41 | 21.73 | 6.0M |
| 2024-09-23 | 20.84 | 21.56 | 20.65 | 21.02 | 3.7M |
| 2024-09-20 | 21.00 | 21.20 | 20.61 | 20.88 | 3.3M |
| 2024-09-19 | 21.23 | 21.39 | 20.82 | 21.00 | 3.4M |
| 2024-09-18 | 20.78 | 21.36 | 20.73 | 21.08 | 3.0M |
| 2024-09-13 | 21.50 | 21.73 | 20.92 | 20.97 | 3.8M |
| 2024-09-12 | 21.49 | 22.17 | 21.32 | 21.62 | 6.5M |
| 2024-09-11 | 21.05 | 21.73 | 20.87 | 21.45 | 5.4M |
| 2024-09-10 | 21.14 | 21.36 | 20.75 | 21.11 | 3.5M |
| 2024-09-09 | 21.08 | 21.52 | 20.83 | 21.12 | 3.0M |
| 2024-09-06 | 21.53 | 21.80 | 21.01 | 21.08 | 2.7M |
| 2024-09-05 | 21.50 | 21.93 | 21.24 | 21.60 | 3.6M |
| 2024-09-04 | 21.70 | 21.95 | 21.25 | 21.84 | 4.7M |
| 2024-09-03 | 20.93 | 21.95 | 20.80 | 21.77 | 7.2M |
| 2024-09-02 | 21.40 | 21.67 | 20.90 | 20.94 | 6.3M |
| 2024-08-30 | 22.26 | 22.26 | 20.80 | 21.47 | 10.6M |
| 2024-08-29 | 19.50 | 21.60 | 19.40 | 21.60 | 7.5M |
| 2024-08-28 | 19.22 | 19.88 | 19.22 | 19.64 | 3.1M |
| 2024-08-27 | 20.10 | 20.10 | 19.33 | 19.51 | 3.5M |
| 2024-08-26 | 20.23 | 20.29 | 19.72 | 20.08 | 2.7M |
| 2024-08-23 | 20.15 | 20.59 | 19.80 | 20.11 | 3.6M |
| 2024-08-22 | 20.80 | 20.88 | 20.23 | 20.46 | 2.4M |
| 2024-08-21 | 20.74 | 20.85 | 20.38 | 20.51 | 2.9M |
| 2024-08-20 | 21.12 | 21.15 | 20.41 | 20.74 | 3.4M |
| 2024-08-19 | 21.24 | 21.50 | 21.02 | 21.12 | 2.3M |
| 2024-08-16 | 21.55 | 21.60 | 21.12 | 21.24 | 2.5M |
| 2024-08-15 | 21.42 | 21.79 | 21.17 | 21.55 | 2.9M |
| 2024-08-14 | 22.10 | 22.10 | 21.50 | 21.52 | 2.9M |
| 2024-08-13 | 21.76 | 22.39 | 21.70 | 22.06 | 3.9M |
| 2024-08-12 | 22.10 | 22.35 | 21.74 | 21.86 | 2.6M |
| 2024-08-09 | 21.95 | 22.78 | 21.95 | 22.00 | 4.9M |
| 2024-08-08 | 22.41 | 22.61 | 21.89 | 21.98 | 5.6M |
| 2024-08-07 | 22.23 | 23.18 | 22.01 | 22.85 | 6.4M |
| 2024-08-06 | 21.85 | 22.22 | 21.47 | 22.08 | 4.0M |
| 2024-08-05 | 23.20 | 23.20 | 21.70 | 21.80 | 5.3M |
| 2024-08-02 | 23.24 | 23.63 | 22.80 | 23.08 | 2.3M |
| 2024-08-01 | 23.97 | 24.20 | 23.31 | 23.44 | 3.4M |
| 2024-07-31 | 22.49 | 24.20 | 22.35 | 23.87 | 5.2M |
| 2024-07-30 | 23.00 | 23.07 | 22.48 | 22.72 | 2.5M |
| 2024-07-29 | 23.40 | 23.40 | 22.88 | 23.12 | 3.1M |
| 2024-07-26 | 22.21 | 23.40 | 22.20 | 23.09 | 4.7M |
| 2024-07-25 | 22.73 | 23.06 | 22.28 | 22.70 | 3.2M |
| 2024-07-24 | 23.18 | 23.28 | 22.70 | 22.79 | 3.2M |
| 2024-07-23 | 23.61 | 24.29 | 23.12 | 23.16 | 4.0M |
| 2024-07-22 | 23.15 | 24.15 | 23.08 | 23.83 | 6.5M |
| 2024-07-19 | 23.00 | 23.44 | 22.76 | 23.18 | 3.2M |
| 2024-07-18 | 23.20 | 23.38 | 22.85 | 23.15 | 3.7M |
| 2024-07-17 | 23.58 | 23.60 | 22.92 | 23.25 | 5.1M |
| 2024-07-16 | 24.20 | 24.50 | 23.43 | 23.59 | 7.5M |
| 2024-07-15 | 24.69 | 24.69 | 24.05 | 24.27 | 4.9M |
| 2024-07-12 | 24.99 | 25.08 | 24.30 | 24.71 | 5.1M |
| 2024-07-11 | 25.41 | 25.51 | 24.55 | 24.89 | 6.1M |
| 2024-07-10 | 25.42 | 25.69 | 24.69 | 25.10 | 6.5M |
| 2024-07-09 | 24.80 | 25.45 | 24.28 | 25.41 | 8.3M |
| 2024-07-08 | 24.55 | 25.02 | 24.13 | 24.33 | 4.0M |
| 2024-07-05 | 24.30 | 24.81 | 23.74 | 24.55 | 3.9M |
| 2024-07-04 | 24.25 | 25.04 | 24.16 | 24.29 | 4.1M |
| 2024-07-03 | 25.07 | 25.22 | 24.23 | 24.38 | 4.5M |
| 2024-07-02 | 25.72 | 25.72 | 24.75 | 25.07 | 7.1M |
| 2024-07-01 | 26.20 | 27.15 | 25.25 | 25.71 | 7.7M |
| 2024-06-28 | 25.45 | 26.66 | 25.36 | 26.49 | 8.8M |
| 2024-06-27 | 26.32 | 26.32 | 25.42 | 25.52 | 4.4M |
| 2024-06-26 | 25.88 | 26.41 | 25.50 | 26.32 | 5.0M |
| 2024-06-25 | 26.60 | 26.77 | 25.65 | 25.96 | 7.2M |
| 2024-06-24 | 26.72 | 27.67 | 26.45 | 26.59 | 8.4M |
| 2024-06-21 | 26.55 | 27.25 | 26.16 | 26.81 | 4.5M |
| 2024-06-20 | 27.20 | 27.47 | 26.61 | 26.69 | 6.3M |
| 2024-06-19 | 28.08 | 28.29 | 27.31 | 27.51 | 6.9M |
| 2024-06-18 | 28.40 | 28.66 | 27.80 | 28.14 | 6.7M |
| 2024-06-17 | 28.36 | 29.07 | 27.80 | 28.37 | 9.0M |
| 2024-06-14 | 29.66 | 30.33 | 28.62 | 28.78 | 12.4M |
| 2024-06-13 | 28.26 | 30.77 | 27.06 | 29.75 | 16.8M |
| 2024-06-12 | 28.85 | 29.50 | 28.45 | 29.04 | 14.9M |
| 2024-06-11 | 29.80 | 30.14 | 28.10 | 28.80 | 13.5M |
| 2024-06-07 | 30.28 | 32.09 | 28.87 | 29.17 | 21.1M |
| 2024-06-06 | 27.18 | 29.95 | 26.98 | 29.95 | 14.6M |
| 2024-06-05 | 28.20 | 28.25 | 27.21 | 27.23 | 12.1M |
| 2024-06-04 | 26.56 | 28.60 | 25.77 | 28.41 | 17.5M |
| 2024-06-03 | 27.12 | 27.28 | 25.89 | 26.30 | 11.2M |
| 2024-05-31 | 28.04 | 28.20 | 27.00 | 27.13 | 15.0M |
| 2024-05-30 | 27.07 | 29.28 | 26.69 | 28.32 | 21.3M |
| 2024-05-29 | 28.00 | 29.58 | 26.70 | 27.21 | 21.9M |
| 2024-05-28 | 25.03 | 27.19 | 24.88 | 27.19 | 14.0M |
| 2024-05-27 | 22.50 | 24.72 | 22.50 | 24.72 | 12.9M |
| 2024-05-24 | 22.02 | 23.19 | 21.95 | 22.47 | 9.2M |
| 2024-05-23 | 22.00 | 22.11 | 21.68 | 21.80 | 4.0M |
| 2024-05-22 | 22.69 | 22.73 | 21.90 | 22.11 | 6.8M |
| 2024-05-21 | 23.05 | 23.40 | 22.53 | 22.60 | 5.1M |
| 2024-05-20 | 22.45 | 23.50 | 22.43 | 23.14 | 7.1M |
| 2024-05-17 | 22.84 | 23.12 | 22.25 | 22.70 | 6.4M |
| 2024-05-16 | 23.25 | 23.54 | 22.49 | 22.64 | 10.2M |
| 2024-05-15 | 23.25 | 24.10 | 23.00 | 23.64 | 11.8M |
| 2024-05-14 | 23.08 | 25.66 | 22.50 | 23.64 | 18.0M |
| 2024-05-13 | 22.00 | 24.16 | 21.51 | 23.67 | 18.8M |
| 2024-05-10 | 20.99 | 22.47 | 20.73 | 21.96 | 14.4M |
| 2024-05-09 | 20.26 | 21.25 | 20.14 | 21.00 | 9.1M |
| 2024-05-08 | 20.37 | 20.70 | 20.00 | 20.04 | 6.8M |
| 2024-05-07 | 21.03 | 21.15 | 20.34 | 20.41 | 9.2M |
| 2024-05-06 | 20.45 | 21.46 | 20.40 | 21.24 | 10.0M |
| 2024-04-30 | 20.02 | 21.20 | 19.85 | 20.46 | 10.3M |
| 2024-04-29 | 20.05 | 20.43 | 19.65 | 20.02 | 10.5M |
| 2024-04-26 | 18.47 | 19.46 | 18.45 | 19.46 | 8.4M |
| 2024-04-25 | 18.61 | 18.65 | 18.16 | 18.47 | 4.5M |
| 2024-04-24 | 17.94 | 18.75 | 17.10 | 18.72 | 7.2M |
| 2024-04-23 | 18.55 | 18.86 | 17.78 | 17.95 | 6.8M |
| 2024-04-22 | 18.65 | 18.85 | 18.05 | 18.66 | 5.7M |
| 2024-04-19 | 19.56 | 20.18 | 18.82 | 19.04 | 8.3M |
| 2024-04-18 | 19.20 | 21.03 | 19.15 | 19.65 | 10.8M |
| 2024-04-17 | 17.87 | 19.27 | 17.64 | 19.19 | 8.8M |
| 2024-04-16 | 19.70 | 19.70 | 17.93 | 17.93 | 11.9M |
| 2024-04-15 | 19.17 | 20.25 | 19.06 | 19.92 | 13.9M |
| 2024-04-12 | 19.01 | 19.40 | 18.81 | 19.12 | 10.1M |
| 2024-04-11 | 18.11 | 19.62 | 17.96 | 19.25 | 10.9M |
| 2024-04-10 | 18.70 | 18.70 | 17.92 | 18.08 | 4.1M |
| 2024-04-09 | 18.39 | 18.75 | 18.20 | 18.71 | 3.8M |
| 2024-04-08 | 18.33 | 18.77 | 18.10 | 18.30 | 3.5M |
| 2024-04-03 | 18.93 | 19.02 | 18.34 | 18.35 | 4.6M |
| 2024-04-02 | 18.76 | 19.08 | 18.70 | 18.93 | 4.2M |
| 2024-04-01 | 18.69 | 18.88 | 18.45 | 18.80 | 3.9M |
| 2024-03-29 | 18.31 | 18.88 | 18.31 | 18.70 | 4.4M |
| 2024-03-28 | 17.79 | 18.76 | 17.63 | 18.35 | 5.7M |
| 2024-03-27 | 19.30 | 19.40 | 18.22 | 18.25 | 7.4M |
| 2024-03-26 | 18.59 | 19.27 | 18.46 | 19.20 | 7.6M |
| 2024-03-25 | 18.52 | 19.21 | 18.40 | 18.62 | 6.1M |
| 2024-03-22 | 18.78 | 18.95 | 18.34 | 18.62 | 4.4M |
| 2024-03-21 | 19.00 | 19.08 | 18.71 | 18.83 | 3.4M |
| 2024-03-20 | 18.80 | 18.95 | 18.69 | 18.94 | 3.7M |
| 2024-03-19 | 19.31 | 19.31 | 18.84 | 18.84 | 4.8M |
| 2024-03-18 | 18.97 | 19.35 | 18.95 | 19.31 | 5.4M |
| 2024-03-15 | 18.68 | 19.05 | 18.68 | 18.95 | 4.0M |
| 2024-03-14 | 19.01 | 19.15 | 18.59 | 18.81 | 4.7M |
| 2024-03-13 | 18.99 | 19.18 | 18.85 | 19.09 | 5.5M |
| 2024-03-12 | 19.30 | 19.43 | 18.96 | 19.04 | 8.8M |
| 2024-03-11 | 19.50 | 20.15 | 19.27 | 19.48 | 10.2M |
| 2024-03-08 | 19.31 | 19.86 | 19.13 | 19.48 | 6.7M |
| 2024-03-07 | 20.20 | 20.47 | 19.54 | 19.58 | 12.6M |
| 2024-03-06 | 19.41 | 20.77 | 19.30 | 20.53 | 14.6M |
| 2024-03-05 | 19.25 | 20.60 | 18.72 | 19.82 | 10.8M |
| 2024-03-04 | 19.05 | 20.23 | 19.05 | 19.65 | 10.0M |
| 2024-03-01 | 18.47 | 18.75 | 18.30 | 18.69 | 4.0M |
| 2024-02-29 | 17.85 | 18.44 | 17.85 | 18.40 | 5.7M |
| 2024-02-28 | 19.11 | 19.50 | 17.83 | 17.84 | 7.1M |
| 2024-02-27 | 18.12 | 18.91 | 18.10 | 18.89 | 5.1M |
| 2024-02-26 | 18.55 | 18.78 | 18.22 | 18.34 | 5.4M |
| 2024-02-23 | 18.63 | 18.69 | 18.36 | 18.59 | 4.2M |
| 2024-02-22 | 18.25 | 18.78 | 18.14 | 18.64 | 7.4M |
| 2024-02-21 | 17.60 | 19.35 | 17.40 | 18.57 | 8.0M |
| 2024-02-20 | 17.37 | 17.94 | 17.10 | 17.77 | 5.2M |
| 2024-02-19 | 17.31 | 18.09 | 17.02 | 17.57 | 7.3M |
| 2024-02-08 | 15.79 | 17.66 | 15.79 | 17.34 | 9.2M |
| 2024-02-07 | 14.99 | 16.69 | 14.76 | 16.20 | 12.4M |
| 2024-02-06 | 13.46 | 15.36 | 13.16 | 15.17 | 10.5M |
| 2024-02-05 | 16.08 | 16.44 | 14.62 | 14.62 | 7.1M |
| 2024-02-02 | 16.99 | 17.26 | 15.68 | 16.24 | 7.4M |
| 2024-02-01 | 17.01 | 17.34 | 16.41 | 16.99 | 6.6M |
| 2024-01-31 | 18.02 | 18.40 | 17.12 | 17.14 | 9.4M |
| 2024-01-30 | 18.34 | 19.06 | 18.01 | 18.27 | 8.4M |
| 2024-01-29 | 19.74 | 20.08 | 18.62 | 18.78 | 13.7M |
| 2024-01-26 | 19.29 | 19.61 | 18.90 | 19.19 | 7.6M |
| 2024-01-25 | 18.50 | 19.44 | 18.00 | 19.28 | 10.5M |
| 2024-01-24 | 18.30 | 18.82 | 17.82 | 18.50 | 8.2M |
| 2024-01-23 | 18.50 | 18.73 | 17.90 | 18.21 | 9.6M |
| 2024-01-22 | 19.81 | 19.82 | 18.20 | 18.30 | 13.8M |
| 2024-01-19 | 19.80 | 20.68 | 19.30 | 20.22 | 15.9M |
| 2024-01-18 | 19.98 | 20.25 | 18.71 | 19.73 | 18.2M |
| 2024-01-17 | 20.54 | 21.47 | 20.01 | 20.39 | 19.3M |
| 2024-01-16 | 20.65 | 20.96 | 19.81 | 20.53 | 19.1M |
| 2024-01-15 | 19.57 | 21.48 | 19.57 | 20.85 | 30.3M |
| 2024-01-12 | 20.32 | 20.91 | 19.50 | 19.53 | 18.5M |
| 2024-01-11 | 20.35 | 21.00 | 19.85 | 20.67 | 23.9M |
| 2024-01-10 | 19.90 | 21.39 | 19.30 | 21.11 | 30.3M |
| 2024-01-09 | 19.25 | 20.27 | 18.89 | 20.01 | 27.9M |
| 2024-01-08 | 20.00 | 20.00 | 18.81 | 18.99 | 25.9M |
| 2024-01-05 | 20.32 | 21.40 | 20.32 | 20.45 | 40.2M |
| 2024-01-04 | 25.09 | 25.84 | 22.58 | 22.58 | 28.2M |
| 2024-01-03 | 23.99 | 25.09 | 23.88 | 25.09 | 23.9M |
| 2024-01-02 | 22.22 | 22.81 | 20.80 | 22.81 | 33.7M |