1.55
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 | 1.30 | 1.36 | 1.30 | 1.30 | 359.1M |
| 2024-12-30 | 1.30 | 1.31 | 1.29 | 1.30 | 222.7M |
| 2024-12-27 | 1.29 | 1.30 | 1.29 | 1.30 | 104.2M |
| 2024-12-26 | 1.30 | 1.30 | 1.29 | 1.30 | 117.6M |
| 2024-12-25 | 1.29 | 1.31 | 1.29 | 1.30 | 169.8M |
| 2024-12-24 | 1.27 | 1.30 | 1.27 | 1.29 | 199.4M |
| 2024-12-23 | 1.26 | 1.28 | 1.26 | 1.27 | 110.9M |
| 2024-12-20 | 1.26 | 1.26 | 1.26 | 1.26 | 51.3M |
| 2024-12-19 | 1.27 | 1.27 | 1.26 | 1.26 | 201.7M |
| 2024-12-18 | 1.26 | 1.28 | 1.26 | 1.28 | 277.9M |
| 2024-12-17 | 1.27 | 1.27 | 1.26 | 1.26 | 182.0M |
| 2024-12-16 | 1.27 | 1.28 | 1.26 | 1.27 | 163.2M |
| 2024-12-13 | 1.29 | 1.29 | 1.26 | 1.27 | 145.1M |
| 2024-12-12 | 1.27 | 1.29 | 1.27 | 1.29 | 67.0M |
| 2024-12-11 | 1.28 | 1.28 | 1.27 | 1.27 | 110.5M |
| 2024-12-10 | 1.30 | 1.30 | 1.27 | 1.27 | 139.0M |
| 2024-12-09 | 1.26 | 1.27 | 1.25 | 1.26 | 147.9M |
| 2024-12-06 | 1.25 | 1.27 | 1.25 | 1.26 | 93.7M |
| 2024-12-05 | 1.25 | 1.25 | 1.24 | 1.25 | 203.1M |
| 2024-12-04 | 1.26 | 1.26 | 1.24 | 1.25 | 143.9M |
| 2024-12-03 | 1.23 | 1.26 | 1.23 | 1.25 | 148.8M |
| 2024-12-02 | 1.22 | 1.23 | 1.22 | 1.22 | 81.7M |
| 2024-11-29 | 1.22 | 1.23 | 1.21 | 1.21 | 77.8M |
| 2024-11-28 | 1.22 | 1.22 | 1.21 | 1.22 | 33.7M |
| 2024-11-27 | 1.21 | 1.22 | 1.21 | 1.22 | 29.5M |
| 2024-11-26 | 1.21 | 1.22 | 1.21 | 1.21 | 41.1M |
| 2024-11-25 | 1.22 | 1.22 | 1.21 | 1.22 | 71.7M |
| 2024-11-22 | 1.25 | 1.25 | 1.21 | 1.21 | 67.5M |
| 2024-11-21 | 1.25 | 1.25 | 1.25 | 1.25 | 51.2M |
| 2024-11-20 | 1.24 | 1.26 | 1.24 | 1.25 | 94.6M |
| 2024-11-19 | 1.25 | 1.25 | 1.24 | 1.25 | 110.9M |
| 2024-11-18 | 1.23 | 1.26 | 1.23 | 1.24 | 121.8M |
| 2024-11-15 | 1.22 | 1.24 | 1.22 | 1.23 | 140.9M |
| 2024-11-14 | 1.23 | 1.24 | 1.22 | 1.22 | 49.9M |
| 2024-11-13 | 1.23 | 1.24 | 1.23 | 1.23 | 104.0M |
| 2024-11-12 | 1.26 | 1.27 | 1.23 | 1.23 | 115.6M |
| 2024-11-11 | 1.26 | 1.26 | 1.25 | 1.25 | 115.9M |
| 2024-11-08 | 1.30 | 1.30 | 1.27 | 1.27 | 90.0M |
| 2024-11-07 | 1.26 | 1.29 | 1.26 | 1.29 | 178.4M |
| 2024-11-06 | 1.26 | 1.27 | 1.25 | 1.26 | 170.5M |
| 2024-11-05 | 1.24 | 1.27 | 1.24 | 1.26 | 175.3M |
| 2024-11-04 | 1.25 | 1.26 | 1.24 | 1.24 | 203.2M |
| 2024-11-01 | 1.24 | 1.26 | 1.23 | 1.24 | 173.1M |
| 2024-10-31 | 1.24 | 1.25 | 1.23 | 1.23 | 149.7M |
| 2024-10-30 | 1.26 | 1.26 | 1.24 | 1.24 | 184.8M |
| 2024-10-29 | 1.27 | 1.27 | 1.26 | 1.26 | 133.4M |
| 2024-10-28 | 1.26 | 1.27 | 1.26 | 1.27 | 166.4M |
| 2024-10-25 | 1.27 | 1.27 | 1.26 | 1.26 | 109.4M |
| 2024-10-24 | 1.27 | 1.27 | 1.26 | 1.27 | 71.8M |
| 2024-10-23 | 1.27 | 1.29 | 1.27 | 1.27 | 134.2M |
| 2024-10-22 | 1.27 | 1.28 | 1.26 | 1.27 | 86.9M |
| 2024-10-21 | 1.28 | 1.28 | 1.26 | 1.27 | 67.9M |
| 2024-10-18 | 1.26 | 1.29 | 1.25 | 1.27 | 125.0M |
| 2024-10-17 | 1.27 | 1.29 | 1.25 | 1.25 | 120.3M |
| 2024-10-16 | 1.23 | 1.27 | 1.23 | 1.27 | 168.4M |
| 2024-10-15 | 1.27 | 1.29 | 1.24 | 1.25 | 74.1M |
| 2024-10-14 | 1.27 | 1.29 | 1.25 | 1.29 | 239.3M |
| 2024-10-11 | 1.28 | 1.28 | 1.23 | 1.24 | 156.2M |
| 2024-10-10 | 1.23 | 1.29 | 1.23 | 1.26 | 154.4M |
| 2024-10-09 | 1.27 | 1.29 | 1.20 | 1.21 | 389.5M |
| 2024-10-08 | 1.39 | 1.39 | 1.26 | 1.29 | 241.7M |
| 2024-09-30 | 1.26 | 1.28 | 1.23 | 1.26 | 216.5M |
| 2024-09-27 | 1.23 | 1.25 | 1.21 | 1.23 | 96.5M |
| 2024-09-26 | 1.19 | 1.22 | 1.18 | 1.21 | 123.7M |
| 2024-09-25 | 1.20 | 1.23 | 1.19 | 1.19 | 236.9M |
| 2024-09-24 | 1.16 | 1.18 | 1.16 | 1.18 | 145.3M |
| 2024-09-23 | 1.13 | 1.15 | 1.13 | 1.15 | 73.7M |
| 2024-09-20 | 1.14 | 1.15 | 1.13 | 1.13 | 82.8M |
| 2024-09-19 | 1.13 | 1.13 | 1.13 | 1.13 | 0.1M |
| 2024-09-18 | 1.12 | 1.13 | 1.12 | 1.13 | 51.2M |
| 2024-09-13 | 1.10 | 1.11 | 1.10 | 1.11 | 49.0M |
| 2024-09-12 | 1.09 | 1.10 | 1.08 | 1.10 | 66.2M |
| 2024-09-11 | 1.10 | 1.10 | 1.08 | 1.08 | 119.6M |
| 2024-09-10 | 1.10 | 1.11 | 1.10 | 1.11 | 61.3M |
| 2024-09-09 | 1.12 | 1.12 | 1.10 | 1.10 | 46.4M |
| 2024-09-06 | 1.12 | 1.13 | 1.12 | 1.12 | 11.6M |
| 2024-09-05 | 1.12 | 1.12 | 1.12 | 1.12 | 53.6M |
| 2024-09-04 | 1.13 | 1.13 | 1.11 | 1.12 | 102.4M |
| 2024-09-03 | 1.14 | 1.15 | 1.13 | 1.14 | 78.6M |
| 2024-09-02 | 1.16 | 1.16 | 1.14 | 1.14 | 91.1M |
| 2024-08-30 | 1.16 | 1.17 | 1.15 | 1.16 | 55.9M |
| 2024-08-29 | 1.16 | 1.16 | 1.15 | 1.15 | 64.8M |
| 2024-08-28 | 1.16 | 1.17 | 1.16 | 1.16 | 60.8M |
| 2024-08-27 | 1.16 | 1.17 | 1.16 | 1.17 | 74.3M |
| 2024-08-26 | 1.15 | 1.16 | 1.14 | 1.16 | 71.3M |
| 2024-08-23 | 1.14 | 1.14 | 1.14 | 1.14 | 38.9M |
| 2024-08-22 | 1.14 | 1.14 | 1.13 | 1.14 | 32.7M |
| 2024-08-21 | 1.14 | 1.14 | 1.13 | 1.14 | 41.5M |
| 2024-08-20 | 1.16 | 1.17 | 1.14 | 1.15 | 46.3M |
| 2024-08-19 | 1.15 | 1.16 | 1.15 | 1.16 | 62.4M |
| 2024-08-16 | 1.14 | 1.15 | 1.14 | 1.15 | 66.4M |
| 2024-08-15 | 1.13 | 1.15 | 1.13 | 1.14 | 73.4M |
| 2024-08-14 | 1.14 | 1.14 | 1.13 | 1.13 | 44.2M |
| 2024-08-13 | 1.13 | 1.14 | 1.13 | 1.14 | 43.0M |
| 2024-08-12 | 1.13 | 1.14 | 1.13 | 1.13 | 50.4M |
| 2024-08-09 | 1.14 | 1.15 | 1.13 | 1.14 | 55.9M |
| 2024-08-08 | 1.12 | 1.14 | 1.12 | 1.13 | 48.1M |
| 2024-08-07 | 1.11 | 1.13 | 1.11 | 1.12 | 75.7M |
| 2024-08-06 | 1.12 | 1.12 | 1.11 | 1.11 | 39.7M |
| 2024-08-05 | 1.14 | 1.14 | 1.10 | 1.12 | 94.2M |
| 2024-08-02 | 1.15 | 1.15 | 1.14 | 1.14 | 64.3M |
| 2024-08-01 | 1.15 | 1.16 | 1.14 | 1.16 | 44.2M |
| 2024-07-31 | 1.14 | 1.15 | 1.13 | 1.15 | 69.4M |
| 2024-07-30 | 1.15 | 1.15 | 1.14 | 1.14 | 68.9M |
| 2024-07-29 | 1.14 | 1.16 | 1.14 | 1.16 | 59.4M |
| 2024-07-26 | 1.15 | 1.15 | 1.13 | 1.13 | 97.0M |
| 2024-07-25 | 1.16 | 1.17 | 1.14 | 1.14 | 79.9M |
| 2024-07-24 | 1.16 | 1.17 | 1.15 | 1.16 | 83.5M |
| 2024-07-23 | 1.15 | 1.17 | 1.15 | 1.16 | 82.3M |
| 2024-07-22 | 1.15 | 1.15 | 1.13 | 1.15 | 76.3M |
| 2024-07-19 | 1.17 | 1.17 | 1.14 | 1.15 | 88.1M |
| 2024-07-18 | 1.17 | 1.18 | 1.17 | 1.17 | 179.8M |
| 2024-07-17 | 1.18 | 1.18 | 1.17 | 1.17 | 81.4M |
| 2024-07-16 | 1.19 | 1.19 | 1.18 | 1.18 | 51.4M |
| 2024-07-15 | 1.20 | 1.20 | 1.19 | 1.19 | 86.9M |
| 2024-07-12 | 1.18 | 1.20 | 1.18 | 1.20 | 42.2M |
| 2024-07-11 | 1.17 | 1.18 | 1.17 | 1.18 | 53.7M |
| 2024-07-10 | 1.18 | 1.18 | 1.16 | 1.16 | 90.3M |
| 2024-07-09 | 1.18 | 1.18 | 1.17 | 1.18 | 41.1M |
| 2024-07-08 | 1.19 | 1.19 | 1.18 | 1.18 | 51.2M |
| 2024-07-05 | 1.20 | 1.20 | 1.18 | 1.19 | 65.9M |
| 2024-07-04 | 1.20 | 1.21 | 1.19 | 1.20 | 58.4M |
| 2024-07-03 | 1.19 | 1.20 | 1.19 | 1.19 | 120.0M |
| 2024-07-02 | 1.19 | 1.20 | 1.18 | 1.19 | 128.4M |
| 2024-07-01 | 1.17 | 1.19 | 1.17 | 1.19 | 70.3M |
| 2024-06-28 | 1.15 | 1.18 | 1.15 | 1.17 | 74.6M |
| 2024-06-27 | 1.17 | 1.17 | 1.15 | 1.15 | 60.4M |
| 2024-06-26 | 1.16 | 1.17 | 1.15 | 1.17 | 76.1M |
| 2024-06-25 | 1.16 | 1.17 | 1.16 | 1.16 | 63.6M |
| 2024-06-24 | 1.16 | 1.16 | 1.15 | 1.15 | 47.2M |
| 2024-06-21 | 1.17 | 1.17 | 1.16 | 1.16 | 52.0M |
| 2024-06-20 | 1.18 | 1.19 | 1.17 | 1.17 | 100.3M |
| 2024-06-19 | 1.15 | 1.18 | 1.15 | 1.17 | 155.4M |
| 2024-06-18 | 1.14 | 1.15 | 1.13 | 1.15 | 50.9M |
| 2024-06-17 | 1.15 | 1.15 | 1.13 | 1.14 | 34.1M |
| 2024-06-14 | 1.14 | 1.16 | 1.14 | 1.15 | 22.7M |
| 2024-06-13 | 1.14 | 1.15 | 1.14 | 1.14 | 37.4M |
| 2024-06-12 | 1.15 | 1.15 | 1.13 | 1.14 | 34.2M |
| 2024-06-11 | 1.16 | 1.16 | 1.13 | 1.14 | 69.4M |
| 2024-06-07 | 1.17 | 1.17 | 1.16 | 1.17 | 42.8M |
| 2024-06-06 | 1.16 | 1.18 | 1.16 | 1.16 | 42.5M |
| 2024-06-05 | 1.18 | 1.18 | 1.16 | 1.16 | 48.1M |
| 2024-06-04 | 1.17 | 1.17 | 1.16 | 1.17 | 39.6M |
| 2024-06-03 | 1.16 | 1.18 | 1.16 | 1.17 | 53.0M |
| 2024-05-31 | 1.16 | 1.17 | 1.16 | 1.16 | 68.4M |
| 2024-05-30 | 1.17 | 1.18 | 1.15 | 1.15 | 64.1M |
| 2024-05-29 | 1.19 | 1.19 | 1.17 | 1.18 | 72.7M |
| 2024-05-28 | 1.19 | 1.22 | 1.19 | 1.19 | 189.2M |
| 2024-05-27 | 1.17 | 1.20 | 1.17 | 1.19 | 94.8M |
| 2024-05-24 | 1.18 | 1.19 | 1.17 | 1.17 | 56.3M |
| 2024-05-23 | 1.19 | 1.19 | 1.17 | 1.18 | 64.8M |
| 2024-05-22 | 1.19 | 1.20 | 1.19 | 1.20 | 57.6M |
| 2024-05-21 | 1.20 | 1.21 | 1.19 | 1.19 | 112.3M |
| 2024-05-20 | 1.21 | 1.21 | 1.20 | 1.21 | 62.6M |
| 2024-05-17 | 1.19 | 1.21 | 1.19 | 1.20 | 145.9M |
| 2024-05-16 | 1.16 | 1.20 | 1.16 | 1.19 | 177.5M |
| 2024-05-15 | 1.17 | 1.17 | 1.16 | 1.16 | 58.3M |
| 2024-05-14 | 1.18 | 1.19 | 1.17 | 1.17 | 94.6M |
| 2024-05-13 | 1.17 | 1.18 | 1.17 | 1.18 | 139.3M |
| 2024-05-10 | 1.12 | 1.17 | 1.12 | 1.17 | 238.7M |
| 2024-05-09 | 1.10 | 1.12 | 1.10 | 1.11 | 53.5M |
| 2024-05-08 | 1.10 | 1.11 | 1.10 | 1.10 | 53.3M |
| 2024-05-07 | 1.10 | 1.11 | 1.10 | 1.10 | 106.6M |
| 2024-05-06 | 1.11 | 1.11 | 1.10 | 1.11 | 37.3M |
| 2024-04-30 | 1.10 | 1.11 | 1.09 | 1.10 | 50.3M |
| 2024-04-29 | 1.08 | 1.11 | 1.08 | 1.10 | 586.3M |
| 2024-04-26 | 1.08 | 1.09 | 1.08 | 1.08 | 113.1M |
| 2024-04-25 | 1.07 | 1.08 | 1.07 | 1.08 | 107.7M |
| 2024-04-24 | 1.05 | 1.07 | 1.05 | 1.07 | 97.8M |
| 2024-04-23 | 1.05 | 1.06 | 1.04 | 1.05 | 67.3M |
| 2024-04-22 | 1.05 | 1.06 | 1.05 | 1.05 | 67.3M |
| 2024-04-19 | 1.05 | 1.05 | 1.04 | 1.05 | 86.8M |
| 2024-04-18 | 1.04 | 1.06 | 1.04 | 1.05 | 86.1M |
| 2024-04-17 | 1.04 | 1.04 | 1.04 | 1.04 | 48.1M |
| 2024-04-16 | 1.04 | 1.05 | 1.04 | 1.04 | 56.8M |
| 2024-04-15 | 1.03 | 1.05 | 1.03 | 1.04 | 77.3M |
| 2024-04-12 | 1.05 | 1.05 | 1.04 | 1.04 | 60.2M |
| 2024-04-11 | 1.05 | 1.06 | 1.04 | 1.06 | 74.4M |
| 2024-04-10 | 1.05 | 1.06 | 1.05 | 1.06 | 86.1M |
| 2024-04-09 | 1.05 | 1.06 | 1.05 | 1.05 | 37.5M |
| 2024-04-08 | 1.04 | 1.05 | 1.03 | 1.05 | 41.6M |
| 2024-04-03 | 1.05 | 1.05 | 1.05 | 1.05 | 30.3M |
| 2024-04-02 | 1.05 | 1.06 | 1.05 | 1.05 | 45.5M |
| 2024-04-01 | 1.04 | 1.05 | 1.04 | 1.05 | 16.0M |
| 2024-03-29 | 1.04 | 1.04 | 1.03 | 1.04 | 22.4M |
| 2024-03-28 | 1.04 | 1.04 | 1.02 | 1.03 | 113.0M |
| 2024-03-27 | 1.05 | 1.05 | 1.04 | 1.04 | 74.9M |
| 2024-03-26 | 1.06 | 1.06 | 1.04 | 1.05 | 75.3M |
| 2024-03-25 | 1.06 | 1.07 | 1.06 | 1.06 | 50.2M |
| 2024-03-22 | 1.07 | 1.07 | 1.06 | 1.06 | 104.0M |
| 2024-03-21 | 1.06 | 1.07 | 1.06 | 1.07 | 67.7M |
| 2024-03-20 | 1.05 | 1.06 | 1.05 | 1.05 | 31.2M |
| 2024-03-19 | 1.06 | 1.06 | 1.05 | 1.05 | 81.5M |
| 2024-03-18 | 1.06 | 1.06 | 1.06 | 1.06 | 74.3M |
| 2024-03-15 | 1.06 | 1.07 | 1.05 | 1.06 | 44.2M |
| 2024-03-14 | 1.07 | 1.07 | 1.06 | 1.07 | 69.1M |
| 2024-03-13 | 1.07 | 1.07 | 1.06 | 1.06 | 99.1M |
| 2024-03-12 | 1.06 | 1.07 | 1.05 | 1.07 | 123.9M |
| 2024-03-11 | 1.07 | 1.07 | 1.05 | 1.06 | 90.9M |
| 2024-03-08 | 1.05 | 1.07 | 1.05 | 1.07 | 48.8M |
| 2024-03-07 | 1.05 | 1.07 | 1.05 | 1.05 | 76.2M |
| 2024-03-06 | 1.05 | 1.05 | 1.04 | 1.05 | 118.8M |
| 2024-03-05 | 1.05 | 1.05 | 1.04 | 1.05 | 79.1M |
| 2024-03-04 | 1.05 | 1.06 | 1.05 | 1.05 | 80.6M |
| 2024-03-01 | 1.06 | 1.06 | 1.05 | 1.05 | 61.4M |
| 2024-02-29 | 1.07 | 1.07 | 1.06 | 1.06 | 62.1M |
| 2024-02-28 | 1.07 | 1.08 | 1.07 | 1.07 | 109.2M |
| 2024-02-27 | 1.07 | 1.07 | 1.06 | 1.07 | 94.3M |
| 2024-02-26 | 1.08 | 1.08 | 1.07 | 1.07 | 77.6M |
| 2024-02-23 | 1.08 | 1.10 | 1.08 | 1.09 | 101.1M |
| 2024-02-22 | 1.06 | 1.09 | 1.05 | 1.08 | 137.7M |
| 2024-02-21 | 1.05 | 1.08 | 1.05 | 1.06 | 117.5M |
| 2024-02-20 | 1.05 | 1.06 | 1.04 | 1.05 | 53.0M |
| 2024-02-19 | 1.03 | 1.06 | 1.03 | 1.06 | 86.7M |
| 2024-02-08 | 1.11 | 1.11 | 1.02 | 1.03 | 93.7M |
| 2024-02-07 | 1.04 | 1.05 | 1.03 | 1.04 | 81.6M |
| 2024-02-06 | 1.01 | 1.03 | 1.01 | 1.03 | 55.4M |
| 2024-02-05 | 1.01 | 1.02 | 1.00 | 1.02 | 75.4M |
| 2024-02-02 | 1.01 | 1.03 | 1.01 | 1.01 | 103.3M |
| 2024-02-01 | 1.01 | 1.02 | 1.01 | 1.01 | 67.1M |
| 2024-01-31 | 1.01 | 1.02 | 1.01 | 1.01 | 75.7M |
| 2024-01-30 | 1.03 | 1.03 | 1.01 | 1.02 | 84.9M |
| 2024-01-29 | 1.03 | 1.05 | 1.03 | 1.03 | 151.8M |
| 2024-01-26 | 1.03 | 1.04 | 1.02 | 1.03 | 108.5M |
| 2024-01-25 | 1.00 | 1.03 | 0.99 | 1.03 | 178.9M |
| 2024-01-24 | 0.97 | 0.99 | 0.97 | 0.99 | 49.7M |
| 2024-01-23 | 0.95 | 0.98 | 0.95 | 0.97 | 51.1M |
| 2024-01-22 | 0.98 | 0.98 | 0.95 | 0.95 | 115.8M |
| 2024-01-19 | 0.99 | 0.99 | 0.98 | 0.98 | 48.1M |
| 2024-01-18 | 0.98 | 0.99 | 0.98 | 0.99 | 49.2M |
| 2024-01-17 | 1.01 | 1.01 | 0.98 | 0.98 | 94.3M |
| 2024-01-16 | 1.02 | 1.03 | 1.01 | 1.01 | 67.8M |
| 2024-01-15 | 1.01 | 1.03 | 1.01 | 1.02 | 71.9M |
| 2024-01-12 | 1.01 | 1.02 | 1.01 | 1.01 | 33.3M |
| 2024-01-11 | 1.01 | 1.02 | 1.00 | 1.01 | 33.7M |
| 2024-01-10 | 1.02 | 1.02 | 1.01 | 1.01 | 55.8M |
| 2024-01-09 | 1.01 | 1.02 | 1.01 | 1.02 | 77.4M |
| 2024-01-08 | 1.03 | 1.04 | 1.01 | 1.01 | 104.7M |
| 2024-01-05 | 1.02 | 1.04 | 1.02 | 1.03 | 144.7M |
| 2024-01-04 | 1.02 | 1.03 | 1.02 | 1.02 | 58.1M |
| 2024-01-03 | 1.02 | 1.02 | 1.02 | 1.02 | 46.2M |
| 2024-01-02 | 1.02 | 1.02 | 1.02 | 1.02 | 51.0M |