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 |
|---|---|---|---|---|---|
| 2023-12-29 | 2.93 | 3.01 | 2.92 | 2.97 | 27.4M |
| 2023-12-28 | 2.90 | 2.95 | 2.87 | 2.94 | 24.9M |
| 2023-12-27 | 2.84 | 2.91 | 2.82 | 2.90 | 25.7M |
| 2023-12-26 | 2.90 | 2.91 | 2.85 | 2.87 | 25.3M |
| 2023-12-25 | 2.90 | 2.95 | 2.88 | 2.91 | 23.0M |
| 2023-12-22 | 2.96 | 2.99 | 2.90 | 2.90 | 30.0M |
| 2023-12-21 | 2.94 | 2.98 | 2.89 | 2.97 | 28.0M |
| 2023-12-20 | 2.97 | 3.02 | 2.94 | 2.95 | 31.9M |
| 2023-12-19 | 2.96 | 2.99 | 2.93 | 2.96 | 21.2M |
| 2023-12-18 | 2.98 | 3.01 | 2.94 | 2.96 | 30.6M |
| 2023-12-15 | 3.00 | 3.04 | 2.97 | 3.01 | 26.8M |
| 2023-12-14 | 3.05 | 3.08 | 2.99 | 3.00 | 31.5M |
| 2023-12-13 | 3.11 | 3.11 | 3.05 | 3.05 | 30.6M |
| 2023-12-12 | 3.07 | 3.13 | 3.07 | 3.12 | 29.9M |
| 2023-12-11 | 3.10 | 3.11 | 3.02 | 3.09 | 38.5M |
| 2023-12-08 | 3.11 | 3.15 | 3.07 | 3.11 | 33.7M |
| 2023-12-07 | 3.09 | 3.14 | 3.09 | 3.10 | 27.6M |
| 2023-12-06 | 3.09 | 3.14 | 3.07 | 3.10 | 34.9M |
| 2023-12-05 | 3.21 | 3.22 | 3.10 | 3.10 | 50.6M |
| 2023-12-04 | 3.20 | 3.28 | 3.18 | 3.23 | 41.8M |
| 2023-12-01 | 3.18 | 3.22 | 3.15 | 3.22 | 38.8M |
| 2023-11-30 | 3.18 | 3.22 | 3.13 | 3.16 | 43.9M |
| 2023-11-29 | 3.28 | 3.30 | 3.18 | 3.20 | 51.5M |
| 2023-11-28 | 3.24 | 3.35 | 3.24 | 3.28 | 52.2M |
| 2023-11-27 | 3.21 | 3.28 | 3.20 | 3.27 | 48.4M |
| 2023-11-24 | 3.31 | 3.32 | 3.21 | 3.22 | 66.7M |
| 2023-11-23 | 3.25 | 3.41 | 3.21 | 3.33 | 87.5M |
| 2023-11-22 | 3.37 | 3.45 | 3.25 | 3.26 | 106.9M |
| 2023-11-21 | 3.30 | 3.57 | 3.29 | 3.38 | 146.2M |
| 2023-11-20 | 3.29 | 3.34 | 3.25 | 3.30 | 75.4M |
| 2023-11-17 | 3.30 | 3.31 | 3.25 | 3.31 | 96.3M |
| 2023-11-16 | 3.20 | 3.44 | 3.16 | 3.35 | 175.5M |
| 2023-11-15 | 3.23 | 3.27 | 3.17 | 3.19 | 56.2M |
| 2023-11-14 | 3.13 | 3.28 | 3.12 | 3.21 | 86.9M |
| 2023-11-13 | 3.14 | 3.17 | 3.11 | 3.15 | 53.5M |
| 2023-11-10 | 3.12 | 3.18 | 3.11 | 3.12 | 57.1M |
| 2023-11-09 | 3.23 | 3.26 | 3.10 | 3.12 | 81.6M |
| 2023-11-08 | 3.27 | 3.28 | 3.19 | 3.22 | 101.2M |
| 2023-11-07 | 3.20 | 3.43 | 3.19 | 3.29 | 162.7M |
| 2023-11-06 | 3.06 | 3.17 | 3.05 | 3.16 | 84.7M |
| 2023-11-03 | 2.99 | 3.15 | 2.98 | 3.08 | 79.5M |
| 2023-11-02 | 3.04 | 3.08 | 2.98 | 2.98 | 44.6M |
| 2023-11-01 | 3.00 | 3.10 | 2.99 | 3.04 | 54.5M |
| 2023-10-31 | 3.04 | 3.08 | 2.98 | 3.00 | 52.3M |
| 2023-10-30 | 2.96 | 3.07 | 2.95 | 3.06 | 65.8M |
| 2023-10-27 | 2.97 | 2.99 | 2.91 | 2.97 | 68.7M |
| 2023-10-26 | 3.00 | 3.05 | 2.96 | 3.01 | 79.0M |
| 2023-10-25 | 2.98 | 3.11 | 2.91 | 3.06 | 107.4M |
| 2023-10-24 | 2.91 | 3.01 | 2.87 | 2.97 | 77.4M |
| 2023-10-23 | 2.87 | 2.95 | 2.85 | 2.90 | 63.6M |
| 2023-10-20 | 2.90 | 2.98 | 2.87 | 2.89 | 65.6M |
| 2023-10-19 | 3.03 | 3.06 | 2.91 | 2.93 | 73.8M |
| 2023-10-18 | 3.20 | 3.22 | 3.03 | 3.06 | 71.2M |
| 2023-10-17 | 3.21 | 3.24 | 3.14 | 3.17 | 65.9M |
| 2023-10-16 | 3.30 | 3.32 | 3.19 | 3.25 | 99.1M |
| 2023-10-13 | 3.26 | 3.39 | 3.24 | 3.33 | 103.7M |
| 2023-10-12 | 3.27 | 3.33 | 3.21 | 3.29 | 92.6M |
| 2023-10-11 | 3.29 | 3.29 | 3.21 | 3.26 | 93.9M |
| 2023-10-10 | 3.22 | 3.31 | 3.18 | 3.29 | 140.0M |
| 2023-10-09 | 3.07 | 3.45 | 3.06 | 3.26 | 223.2M |
| 2023-09-28 | 2.83 | 3.08 | 2.83 | 3.01 | 154.2M |
| 2023-09-27 | 2.80 | 2.87 | 2.80 | 2.81 | 69.5M |
| 2023-09-26 | 2.88 | 2.89 | 2.83 | 2.83 | 73.7M |
| 2023-09-25 | 2.97 | 3.00 | 2.88 | 2.90 | 93.8M |
| 2023-09-22 | 2.96 | 3.00 | 2.87 | 2.97 | 129.0M |
| 2023-09-21 | 3.03 | 3.04 | 2.92 | 2.93 | 122.1M |
| 2023-09-20 | 3.06 | 3.14 | 3.03 | 3.04 | 63.5M |
| 2023-09-19 | 3.15 | 3.20 | 3.07 | 3.10 | 78.5M |
| 2023-09-18 | 3.18 | 3.23 | 3.13 | 3.17 | 84.0M |
| 2023-09-15 | 3.41 | 3.41 | 3.16 | 3.23 | 112.1M |
| 2023-09-14 | 3.56 | 3.60 | 3.37 | 3.41 | 127.2M |
| 2023-09-13 | 3.46 | 3.72 | 3.45 | 3.63 | 147.3M |
| 2023-09-12 | 3.49 | 3.78 | 3.42 | 3.56 | 162.9M |
| 2023-09-11 | 3.76 | 3.80 | 3.50 | 3.53 | 209.9M |
| 2023-09-08 | 3.76 | 4.13 | 3.69 | 3.97 | 347.6M |
| 2023-09-07 | 3.07 | 3.71 | 3.06 | 3.71 | 210.0M |
| 2023-09-06 | 3.11 | 3.18 | 3.02 | 3.09 | 93.3M |
| 2023-09-05 | 3.26 | 3.46 | 3.14 | 3.17 | 155.9M |
| 2023-09-01 | 3.10 | 3.18 | 3.06 | 3.16 | 40.7M |
| 2023-08-31 | 2.98 | 2.99 | 2.92 | 2.95 | 18.4M |
| 2023-08-30 | 2.98 | 3.05 | 2.97 | 3.03 | 18.4M |
| 2023-08-29 | 2.86 | 3.00 | 2.85 | 3.00 | 23.1M |
| 2023-08-28 | 3.12 | 3.12 | 2.85 | 2.88 | 31.9M |
| 2023-08-25 | 3.05 | 3.09 | 3.01 | 3.02 | 15.5M |
| 2023-08-24 | 3.04 | 3.10 | 3.03 | 3.07 | 14.4M |
| 2023-08-23 | 3.22 | 3.22 | 3.05 | 3.06 | 28.0M |
| 2023-08-22 | 3.26 | 3.27 | 3.18 | 3.23 | 19.3M |
| 2023-08-21 | 3.23 | 3.29 | 3.20 | 3.26 | 17.6M |
| 2023-08-18 | 3.24 | 3.28 | 3.22 | 3.24 | 15.6M |
| 2023-08-17 | 3.21 | 3.27 | 3.18 | 3.25 | 12.2M |
| 2023-08-16 | 3.21 | 3.23 | 3.15 | 3.23 | 17.1M |
| 2023-08-15 | 3.31 | 3.31 | 3.18 | 3.22 | 21.1M |
| 2023-08-14 | 3.23 | 3.31 | 3.23 | 3.31 | 14.6M |
| 2023-08-11 | 3.30 | 3.33 | 3.26 | 3.26 | 12.9M |
| 2023-08-10 | 3.32 | 3.34 | 3.28 | 3.31 | 15.3M |
| 2023-08-09 | 3.30 | 3.37 | 3.28 | 3.34 | 19.5M |
| 2023-08-08 | 3.30 | 3.39 | 3.25 | 3.32 | 41.6M |
| 2023-08-07 | 3.20 | 3.24 | 3.17 | 3.21 | 13.9M |
| 2023-08-04 | 3.29 | 3.30 | 3.22 | 3.22 | 20.3M |
| 2023-08-03 | 3.28 | 3.31 | 3.23 | 3.30 | 18.7M |
| 2023-08-02 | 3.31 | 3.40 | 3.27 | 3.28 | 35.4M |
| 2023-08-01 | 3.24 | 3.34 | 3.22 | 3.34 | 31.3M |
| 2023-07-31 | 3.23 | 3.27 | 3.18 | 3.25 | 24.7M |
| 2023-07-28 | 3.21 | 3.28 | 3.20 | 3.26 | 25.9M |
| 2023-07-27 | 3.17 | 3.28 | 3.16 | 3.23 | 27.9M |
| 2023-07-26 | 3.19 | 3.20 | 3.14 | 3.16 | 13.6M |
| 2023-07-25 | 3.19 | 3.21 | 3.15 | 3.19 | 20.7M |
| 2023-07-24 | 3.11 | 3.24 | 3.10 | 3.22 | 34.9M |
| 2023-07-21 | 3.09 | 3.11 | 3.06 | 3.11 | 12.1M |
| 2023-07-20 | 3.09 | 3.12 | 3.08 | 3.10 | 11.7M |
| 2023-07-19 | 3.10 | 3.12 | 3.08 | 3.09 | 9.2M |
| 2023-07-18 | 3.08 | 3.11 | 3.07 | 3.09 | 8.8M |
| 2023-07-17 | 3.06 | 3.08 | 3.05 | 3.07 | 8.4M |
| 2023-07-14 | 3.08 | 3.10 | 3.06 | 3.07 | 10.3M |
| 2023-07-13 | 3.09 | 3.12 | 3.05 | 3.08 | 14.0M |
| 2023-07-12 | 3.13 | 3.15 | 3.09 | 3.10 | 10.2M |
| 2023-07-11 | 3.10 | 3.15 | 3.08 | 3.13 | 14.5M |
| 2023-07-10 | 3.10 | 3.13 | 3.08 | 3.10 | 10.0M |
| 2023-07-07 | 3.10 | 3.14 | 3.09 | 3.12 | 17.6M |
| 2023-07-06 | 3.06 | 3.10 | 3.05 | 3.10 | 15.0M |
| 2023-07-05 | 3.05 | 3.09 | 3.02 | 3.07 | 15.1M |
| 2023-07-04 | 3.06 | 3.08 | 3.04 | 3.06 | 7.8M |
| 2023-07-03 | 3.05 | 3.08 | 3.04 | 3.06 | 12.7M |
| 2023-06-30 | 3.03 | 3.07 | 3.02 | 3.06 | 10.8M |
| 2023-06-29 | 3.06 | 3.07 | 3.04 | 3.06 | 10.5M |
| 2023-06-28 | 3.04 | 3.10 | 3.00 | 3.08 | 16.7M |
| 2023-06-27 | 3.02 | 3.06 | 3.02 | 3.04 | 10.9M |
| 2023-06-26 | 3.00 | 3.04 | 2.98 | 3.01 | 11.5M |
| 2023-06-21 | 3.04 | 3.06 | 3.01 | 3.02 | 14.3M |
| 2023-06-20 | 3.06 | 3.07 | 3.03 | 3.05 | 12.7M |
| 2023-06-19 | 3.17 | 3.17 | 3.03 | 3.05 | 32.5M |
| 2023-06-16 | 3.12 | 3.18 | 3.11 | 3.17 | 33.3M |
| 2023-06-15 | 3.13 | 3.16 | 3.10 | 3.11 | 18.0M |
| 2023-06-14 | 3.06 | 3.15 | 3.06 | 3.14 | 25.9M |
| 2023-06-13 | 3.04 | 3.09 | 3.02 | 3.07 | 14.8M |
| 2023-06-12 | 3.02 | 3.05 | 2.98 | 3.03 | 9.2M |
| 2023-06-09 | 3.04 | 3.05 | 3.01 | 3.03 | 10.5M |
| 2023-06-08 | 3.07 | 3.07 | 3.03 | 3.04 | 9.8M |
| 2023-06-07 | 3.05 | 3.09 | 3.01 | 3.04 | 13.9M |
| 2023-06-06 | 3.04 | 3.14 | 2.98 | 3.08 | 27.2M |
| 2023-06-05 | 3.05 | 3.06 | 3.03 | 3.03 | 10.2M |
| 2023-06-02 | 3.03 | 3.07 | 3.03 | 3.07 | 13.3M |
| 2023-06-01 | 3.15 | 3.15 | 3.03 | 3.03 | 29.9M |
| 2023-05-31 | 3.10 | 3.18 | 3.09 | 3.16 | 25.2M |
| 2023-05-30 | 3.06 | 3.11 | 3.03 | 3.09 | 19.6M |
| 2023-05-29 | 3.08 | 3.15 | 3.08 | 3.12 | 18.8M |
| 2023-05-26 | 3.05 | 3.10 | 3.05 | 3.10 | 20.6M |
| 2023-05-25 | 3.02 | 3.08 | 3.02 | 3.06 | 17.4M |
| 2023-05-24 | 3.02 | 3.07 | 2.98 | 3.04 | 18.0M |
| 2023-05-23 | 2.94 | 3.07 | 2.94 | 3.03 | 22.7M |
| 2023-05-22 | 2.96 | 2.98 | 2.91 | 2.95 | 11.5M |
| 2023-05-19 | 2.90 | 2.91 | 2.86 | 2.88 | 8.8M |
| 2023-05-18 | 2.90 | 2.92 | 2.87 | 2.91 | 8.5M |
| 2023-05-17 | 2.89 | 2.92 | 2.87 | 2.91 | 5.8M |
| 2023-05-16 | 2.95 | 2.96 | 2.89 | 2.90 | 10.7M |
| 2023-05-15 | 2.96 | 2.97 | 2.94 | 2.96 | 6.6M |
| 2023-05-12 | 2.94 | 2.95 | 2.91 | 2.95 | 5.3M |
| 2023-05-11 | 2.92 | 2.96 | 2.90 | 2.94 | 8.8M |
| 2023-05-10 | 2.85 | 2.94 | 2.85 | 2.92 | 10.6M |
| 2023-05-09 | 2.93 | 2.95 | 2.85 | 2.86 | 18.2M |
| 2023-05-08 | 2.95 | 2.99 | 2.94 | 2.97 | 9.8M |
| 2023-05-05 | 2.97 | 3.00 | 2.94 | 2.95 | 9.5M |
| 2023-05-04 | 2.92 | 3.00 | 2.92 | 2.98 | 13.7M |
| 2023-04-28 | 2.85 | 2.95 | 2.85 | 2.94 | 17.1M |
| 2023-04-27 | 2.88 | 2.90 | 2.85 | 2.86 | 16.5M |
| 2023-04-26 | 2.96 | 2.96 | 2.81 | 2.89 | 36.4M |
| 2023-04-25 | 3.06 | 3.14 | 3.00 | 3.01 | 25.7M |
| 2023-04-24 | 3.15 | 3.17 | 3.05 | 3.06 | 21.9M |
| 2023-04-21 | 3.09 | 3.17 | 3.05 | 3.14 | 32.8M |
| 2023-04-20 | 3.15 | 3.22 | 3.10 | 3.11 | 44.9M |
| 2023-04-19 | 3.10 | 3.15 | 3.06 | 3.14 | 23.7M |
| 2023-04-18 | 3.08 | 3.12 | 3.07 | 3.09 | 18.0M |
| 2023-04-17 | 3.02 | 3.12 | 3.02 | 3.10 | 30.4M |
| 2023-04-14 | 3.01 | 3.03 | 2.98 | 3.02 | 9.5M |
| 2023-04-13 | 3.04 | 3.04 | 2.99 | 3.00 | 14.5M |
| 2023-04-12 | 2.97 | 3.07 | 2.97 | 3.04 | 23.0M |
| 2023-04-11 | 2.96 | 2.98 | 2.94 | 2.98 | 8.6M |
| 2023-04-10 | 2.99 | 3.00 | 2.95 | 2.95 | 11.2M |
| 2023-04-07 | 2.96 | 3.01 | 2.94 | 2.99 | 8.8M |
| 2023-04-06 | 2.98 | 2.99 | 2.93 | 2.97 | 13.3M |
| 2023-04-04 | 3.04 | 3.04 | 2.98 | 2.99 | 14.9M |
| 2023-04-03 | 3.03 | 3.04 | 3.01 | 3.03 | 13.6M |
| 2023-03-31 | 3.00 | 3.06 | 3.00 | 3.04 | 14.8M |
| 2023-03-30 | 3.00 | 3.06 | 2.98 | 3.01 | 20.2M |
| 2023-03-29 | 2.90 | 3.05 | 2.89 | 3.01 | 33.6M |
| 2023-03-28 | 2.90 | 2.91 | 2.88 | 2.91 | 8.8M |
| 2023-03-27 | 2.92 | 2.93 | 2.89 | 2.90 | 10.4M |
| 2023-03-24 | 2.94 | 2.97 | 2.91 | 2.93 | 14.2M |
| 2023-03-23 | 2.93 | 2.95 | 2.92 | 2.93 | 10.9M |
| 2023-03-22 | 2.93 | 2.98 | 2.91 | 2.95 | 13.6M |
| 2023-03-21 | 2.88 | 2.92 | 2.88 | 2.92 | 6.5M |
| 2023-03-20 | 2.93 | 2.94 | 2.89 | 2.89 | 9.7M |
| 2023-03-17 | 2.91 | 2.92 | 2.90 | 2.92 | 7.2M |
| 2023-03-16 | 2.90 | 2.92 | 2.87 | 2.90 | 8.6M |
| 2023-03-15 | 2.90 | 2.94 | 2.89 | 2.92 | 9.9M |
| 2023-03-14 | 2.95 | 2.95 | 2.86 | 2.89 | 16.7M |
| 2023-03-13 | 2.99 | 3.01 | 2.92 | 2.95 | 12.7M |
| 2023-03-10 | 3.01 | 3.03 | 2.98 | 3.00 | 13.6M |
| 2023-03-09 | 3.09 | 3.09 | 3.02 | 3.03 | 17.2M |
| 2023-03-08 | 3.01 | 3.09 | 2.98 | 3.06 | 24.2M |
| 2023-03-07 | 3.00 | 3.05 | 2.98 | 3.01 | 14.7M |
| 2023-03-06 | 3.02 | 3.02 | 2.97 | 2.99 | 10.6M |
| 2023-03-03 | 2.99 | 3.06 | 2.96 | 3.03 | 16.0M |
| 2023-03-02 | 3.03 | 3.04 | 2.98 | 2.99 | 17.6M |
| 2023-03-01 | 3.04 | 3.04 | 3.02 | 3.04 | 8.7M |
| 2023-02-28 | 3.02 | 3.04 | 3.01 | 3.03 | 9.1M |
| 2023-02-27 | 3.05 | 3.06 | 3.01 | 3.02 | 11.0M |
| 2023-02-24 | 3.10 | 3.10 | 3.05 | 3.06 | 12.9M |
| 2023-02-23 | 3.05 | 3.13 | 3.02 | 3.10 | 22.3M |
| 2023-02-22 | 3.06 | 3.07 | 3.03 | 3.06 | 8.8M |
| 2023-02-21 | 3.04 | 3.09 | 3.03 | 3.07 | 11.0M |
| 2023-02-20 | 3.05 | 3.05 | 3.01 | 3.04 | 10.3M |
| 2023-02-17 | 3.03 | 3.06 | 3.00 | 3.03 | 12.8M |
| 2023-02-16 | 3.08 | 3.09 | 3.00 | 3.02 | 22.5M |
| 2023-02-15 | 3.08 | 3.12 | 3.07 | 3.09 | 12.7M |
| 2023-02-14 | 3.13 | 3.14 | 3.06 | 3.09 | 19.6M |
| 2023-02-13 | 3.15 | 3.17 | 3.11 | 3.13 | 20.9M |
| 2023-02-10 | 3.16 | 3.19 | 3.14 | 3.17 | 17.5M |
| 2023-02-09 | 3.15 | 3.19 | 3.12 | 3.18 | 22.0M |
| 2023-02-08 | 3.09 | 3.17 | 3.05 | 3.16 | 26.1M |
| 2023-02-07 | 3.08 | 3.13 | 3.07 | 3.09 | 15.6M |
| 2023-02-06 | 3.14 | 3.14 | 3.07 | 3.08 | 17.7M |
| 2023-02-03 | 3.12 | 3.16 | 3.10 | 3.14 | 14.9M |
| 2023-02-02 | 3.15 | 3.18 | 3.10 | 3.13 | 26.5M |
| 2023-02-01 | 3.14 | 3.25 | 3.09 | 3.19 | 31.6M |
| 2023-01-31 | 3.07 | 3.32 | 3.06 | 3.11 | 45.5M |
| 2023-01-30 | 3.02 | 3.08 | 3.01 | 3.06 | 18.5M |
| 2023-01-20 | 2.96 | 3.03 | 2.95 | 3.02 | 13.1M |
| 2023-01-19 | 2.95 | 3.01 | 2.93 | 2.95 | 12.9M |
| 2023-01-18 | 3.01 | 3.02 | 2.94 | 2.95 | 17.4M |
| 2023-01-17 | 2.86 | 3.10 | 2.86 | 3.02 | 33.3M |
| 2023-01-16 | 2.83 | 2.89 | 2.82 | 2.87 | 9.1M |
| 2023-01-13 | 2.84 | 2.84 | 2.82 | 2.84 | 5.6M |
| 2023-01-12 | 2.83 | 2.84 | 2.82 | 2.84 | 5.8M |
| 2023-01-11 | 2.86 | 2.86 | 2.82 | 2.83 | 9.1M |
| 2023-01-10 | 2.84 | 2.87 | 2.84 | 2.85 | 7.3M |
| 2023-01-09 | 2.86 | 2.88 | 2.84 | 2.85 | 8.6M |
| 2023-01-06 | 2.88 | 2.90 | 2.86 | 2.86 | 8.6M |
| 2023-01-05 | 2.88 | 2.91 | 2.87 | 2.89 | 9.7M |
| 2023-01-04 | 2.86 | 2.90 | 2.84 | 2.88 | 10.1M |
| 2023-01-03 | 2.83 | 2.87 | 2.81 | 2.87 | 10.0M |