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 | 57.77 | 58.50 | 55.00 | 55.52 | 2.3M |
| 2024-12-30 | 57.87 | 59.68 | 56.35 | 58.00 | 2.2M |
| 2024-12-27 | 56.02 | 58.50 | 55.50 | 56.98 | 2.2M |
| 2024-12-26 | 56.33 | 58.00 | 55.37 | 56.20 | 2.4M |
| 2024-12-25 | 54.78 | 58.00 | 54.38 | 57.73 | 3.0M |
| 2024-12-24 | 55.57 | 56.87 | 53.80 | 54.94 | 1.9M |
| 2024-12-23 | 58.81 | 60.77 | 55.03 | 55.57 | 3.0M |
| 2024-12-20 | 54.04 | 60.50 | 54.00 | 59.30 | 5.4M |
| 2024-12-19 | 52.86 | 54.60 | 52.00 | 53.85 | 2.1M |
| 2024-12-18 | 51.42 | 53.80 | 49.20 | 52.97 | 2.8M |
| 2024-12-17 | 49.62 | 52.00 | 49.53 | 51.35 | 3.0M |
| 2024-12-16 | 48.51 | 50.99 | 48.50 | 49.62 | 1.9M |
| 2024-12-13 | 50.00 | 50.48 | 48.20 | 48.91 | 1.7M |
| 2024-12-12 | 48.99 | 51.73 | 48.82 | 50.74 | 2.4M |
| 2024-12-11 | 48.70 | 50.19 | 48.16 | 49.45 | 1.5M |
| 2024-12-10 | 48.96 | 49.88 | 48.12 | 48.59 | 1.6M |
| 2024-12-09 | 49.00 | 49.38 | 47.04 | 47.65 | 1.2M |
| 2024-12-06 | 48.99 | 49.40 | 48.05 | 48.79 | 1.0M |
| 2024-12-05 | 48.25 | 49.87 | 47.80 | 48.83 | 1.1M |
| 2024-12-04 | 49.60 | 50.00 | 48.08 | 48.19 | 1.1M |
| 2024-12-03 | 50.20 | 50.80 | 48.50 | 49.70 | 1.3M |
| 2024-12-02 | 50.05 | 51.00 | 49.50 | 50.01 | 1.4M |
| 2024-11-29 | 48.88 | 50.99 | 48.79 | 50.05 | 1.3M |
| 2024-11-28 | 50.76 | 51.20 | 48.85 | 49.10 | 1.2M |
| 2024-11-27 | 49.64 | 50.75 | 48.53 | 50.75 | 1.0M |
| 2024-11-26 | 49.51 | 50.36 | 48.80 | 49.52 | 0.6M |
| 2024-11-25 | 50.01 | 51.83 | 48.00 | 49.73 | 1.5M |
| 2024-11-22 | 52.81 | 53.75 | 49.74 | 49.74 | 1.7M |
| 2024-11-21 | 52.95 | 54.44 | 52.00 | 53.18 | 1.5M |
| 2024-11-20 | 52.00 | 55.65 | 52.00 | 53.24 | 2.4M |
| 2024-11-19 | 51.63 | 52.52 | 49.92 | 52.34 | 1.8M |
| 2024-11-18 | 54.27 | 55.66 | 50.58 | 51.63 | 2.0M |
| 2024-11-15 | 53.88 | 57.07 | 53.05 | 53.16 | 1.8M |
| 2024-11-14 | 56.53 | 57.60 | 53.54 | 53.90 | 2.3M |
| 2024-11-13 | 58.35 | 58.89 | 55.77 | 57.21 | 3.3M |
| 2024-11-12 | 54.91 | 59.80 | 53.77 | 58.49 | 6.4M |
| 2024-11-11 | 56.05 | 57.52 | 53.30 | 54.88 | 4.4M |
| 2024-11-08 | 49.19 | 57.50 | 49.19 | 55.60 | 6.8M |
| 2024-11-07 | 48.49 | 49.41 | 47.77 | 48.81 | 2.1M |
| 2024-11-06 | 49.82 | 50.33 | 48.00 | 49.12 | 2.0M |
| 2024-11-05 | 48.88 | 51.60 | 47.90 | 49.63 | 2.6M |
| 2024-11-04 | 46.24 | 48.81 | 45.80 | 48.53 | 2.0M |
| 2024-11-01 | 49.99 | 50.17 | 46.66 | 46.81 | 2.7M |
| 2024-10-31 | 50.42 | 51.88 | 48.80 | 50.28 | 3.4M |
| 2024-10-30 | 53.96 | 53.96 | 45.00 | 50.42 | 4.7M |
| 2024-10-29 | 55.00 | 57.77 | 54.13 | 54.39 | 6.5M |
| 2024-10-28 | 52.50 | 53.47 | 50.27 | 53.29 | 3.1M |
| 2024-10-25 | 52.74 | 53.90 | 50.00 | 53.19 | 3.6M |
| 2024-10-24 | 54.16 | 54.16 | 51.10 | 51.73 | 2.5M |
| 2024-10-23 | 53.40 | 56.68 | 51.08 | 53.98 | 3.6M |
| 2024-10-22 | 56.00 | 56.50 | 51.99 | 53.03 | 3.4M |
| 2024-10-21 | 55.21 | 58.20 | 54.30 | 56.30 | 4.2M |
| 2024-10-18 | 53.89 | 56.80 | 53.01 | 55.20 | 4.6M |
| 2024-10-17 | 53.85 | 57.50 | 53.50 | 54.22 | 4.2M |
| 2024-10-16 | 53.00 | 54.26 | 51.68 | 53.35 | 3.3M |
| 2024-10-15 | 50.50 | 58.96 | 50.10 | 54.00 | 6.9M |
| 2024-10-14 | 48.00 | 51.37 | 46.23 | 50.50 | 5.8M |
| 2024-10-11 | 58.21 | 61.38 | 47.68 | 48.80 | 9.0M |
| 2024-10-10 | 60.11 | 64.42 | 58.00 | 59.60 | 7.2M |
| 2024-10-09 | 62.00 | 66.67 | 56.28 | 59.82 | 8.8M |
| 2024-10-08 | 61.00 | 62.66 | 55.22 | 62.66 | 7.1M |
| 2024-09-30 | 45.07 | 52.22 | 45.07 | 52.22 | 3.7M |
| 2024-09-27 | 41.10 | 44.00 | 40.03 | 43.52 | 2.5M |
| 2024-09-26 | 39.68 | 41.19 | 39.40 | 41.03 | 1.8M |
| 2024-09-25 | 40.30 | 41.41 | 39.60 | 40.07 | 1.6M |
| 2024-09-24 | 39.31 | 41.57 | 39.28 | 40.49 | 1.7M |
| 2024-09-23 | 38.41 | 39.69 | 37.60 | 39.15 | 1.0M |
| 2024-09-20 | 37.69 | 39.20 | 37.56 | 38.87 | 0.9M |
| 2024-09-19 | 37.29 | 38.50 | 36.62 | 37.98 | 0.7M |
| 2024-09-18 | 37.50 | 37.80 | 36.53 | 37.29 | 0.5M |
| 2024-09-13 | 38.70 | 38.86 | 37.30 | 37.56 | 0.5M |
| 2024-09-12 | 38.21 | 38.97 | 38.10 | 38.53 | 0.6M |
| 2024-09-11 | 38.15 | 39.34 | 38.12 | 38.50 | 0.5M |
| 2024-09-10 | 38.53 | 39.14 | 38.30 | 38.90 | 0.6M |
| 2024-09-09 | 38.91 | 40.00 | 38.00 | 38.71 | 1.4M |
| 2024-09-06 | 37.17 | 39.38 | 36.80 | 39.00 | 1.3M |
| 2024-09-05 | 38.54 | 38.82 | 37.37 | 37.86 | 1.3M |
| 2024-09-04 | 39.07 | 39.44 | 37.55 | 38.82 | 2.0M |
| 2024-09-03 | 36.70 | 41.61 | 36.55 | 40.00 | 2.8M |
| 2024-09-02 | 35.36 | 38.00 | 34.80 | 37.07 | 1.4M |
| 2024-08-30 | 34.75 | 37.06 | 34.75 | 35.60 | 0.7M |
| 2024-08-29 | 34.38 | 35.18 | 33.54 | 34.96 | 0.6M |
| 2024-08-28 | 34.74 | 35.35 | 34.30 | 34.47 | 0.4M |
| 2024-08-27 | 35.71 | 36.01 | 34.70 | 34.83 | 0.5M |
| 2024-08-26 | 36.55 | 37.00 | 35.71 | 36.12 | 0.6M |
| 2024-08-23 | 35.59 | 37.57 | 35.03 | 36.83 | 0.9M |
| 2024-08-22 | 36.69 | 37.48 | 35.80 | 35.92 | 0.7M |
| 2024-08-21 | 36.48 | 37.87 | 36.21 | 36.68 | 0.9M |
| 2024-08-20 | 38.30 | 39.87 | 36.10 | 36.62 | 1.4M |
| 2024-08-19 | 39.00 | 39.50 | 37.33 | 38.29 | 1.3M |
| 2024-08-16 | 35.48 | 38.29 | 35.48 | 38.09 | 1.5M |
| 2024-08-15 | 35.73 | 36.26 | 34.73 | 35.76 | 0.8M |
| 2024-08-14 | 36.79 | 36.97 | 35.06 | 35.13 | 0.8M |
| 2024-08-13 | 35.75 | 36.59 | 35.42 | 35.88 | 0.7M |
| 2024-08-12 | 37.83 | 37.88 | 35.38 | 35.99 | 1.4M |
| 2024-08-09 | 37.99 | 38.88 | 37.16 | 38.31 | 1.6M |
| 2024-08-08 | 38.60 | 39.27 | 37.21 | 37.30 | 1.7M |
| 2024-08-07 | 41.01 | 41.01 | 37.60 | 39.37 | 2.2M |
| 2024-08-06 | 42.24 | 43.97 | 38.86 | 40.10 | 3.1M |
| 2024-08-05 | 42.91 | 44.55 | 41.51 | 42.10 | 2.2M |
| 2024-08-02 | 43.13 | 43.30 | 40.90 | 42.17 | 2.0M |
| 2024-08-01 | 39.50 | 44.00 | 39.10 | 43.13 | 3.8M |
| 2024-07-31 | 39.00 | 40.90 | 36.49 | 40.79 | 3.0M |
| 2024-07-30 | 41.02 | 43.43 | 39.68 | 39.76 | 4.2M |
| 2024-07-29 | 36.20 | 43.79 | 35.19 | 43.79 | 4.6M |
| 2024-07-26 | 34.71 | 36.54 | 34.71 | 36.49 | 0.7M |
| 2024-07-25 | 36.21 | 36.21 | 34.49 | 34.71 | 0.6M |
| 2024-07-24 | 37.16 | 37.82 | 35.88 | 36.50 | 0.6M |
| 2024-07-23 | 39.20 | 39.45 | 37.80 | 37.80 | 0.4M |
| 2024-07-22 | 39.05 | 40.08 | 38.65 | 39.20 | 0.2M |
| 2024-07-19 | 39.69 | 39.99 | 38.36 | 39.52 | 0.5M |
| 2024-07-18 | 39.01 | 40.22 | 38.22 | 39.69 | 0.4M |
| 2024-07-17 | 40.52 | 40.56 | 38.69 | 39.28 | 0.7M |
| 2024-07-16 | 37.77 | 41.45 | 37.38 | 40.48 | 1.5M |
| 2024-07-15 | 35.12 | 38.50 | 34.99 | 38.40 | 1.1M |
| 2024-07-12 | 37.69 | 38.47 | 35.08 | 35.30 | 1.0M |
| 2024-07-11 | 38.38 | 39.15 | 37.66 | 37.92 | 0.4M |
| 2024-07-10 | 38.18 | 39.90 | 37.83 | 38.37 | 0.3M |
| 2024-07-09 | 38.13 | 38.88 | 37.66 | 38.51 | 0.2M |
| 2024-07-08 | 37.99 | 39.47 | 37.64 | 38.50 | 0.3M |
| 2024-07-05 | 40.00 | 40.78 | 37.40 | 39.03 | 0.4M |
| 2024-07-04 | 40.19 | 40.45 | 38.45 | 38.54 | 0.4M |
| 2024-07-03 | 40.25 | 41.16 | 39.38 | 39.99 | 0.4M |
| 2024-07-02 | 41.47 | 42.30 | 40.67 | 41.20 | 0.2M |
| 2024-07-01 | 42.53 | 42.53 | 40.65 | 41.48 | 0.5M |
| 2024-06-28 | 42.63 | 44.28 | 41.33 | 42.11 | 0.5M |
| 2024-06-27 | 43.99 | 45.01 | 42.98 | 43.50 | 0.5M |
| 2024-06-26 | 42.26 | 44.10 | 41.72 | 44.00 | 0.6M |
| 2024-06-25 | 44.00 | 44.00 | 42.08 | 42.64 | 0.6M |
| 2024-06-24 | 43.16 | 46.25 | 43.02 | 43.21 | 1.9M |
| 2024-06-21 | 41.66 | 43.80 | 41.16 | 43.16 | 0.9M |
| 2024-06-20 | 41.00 | 43.50 | 40.70 | 41.87 | 1.1M |
| 2024-06-19 | 40.92 | 41.77 | 39.82 | 40.69 | 0.6M |
| 2024-06-18 | 41.31 | 42.86 | 40.51 | 40.93 | 0.9M |
| 2024-06-17 | 41.99 | 44.88 | 40.44 | 41.39 | 1.2M |
| 2024-06-14 | 43.52 | 43.55 | 41.03 | 41.13 | 1.2M |
| 2024-06-13 | 43.38 | 45.83 | 42.28 | 44.40 | 1.5M |
| 2024-06-12 | 40.63 | 42.66 | 40.10 | 41.67 | 0.8M |
| 2024-06-11 | 40.31 | 41.27 | 39.23 | 40.51 | 0.5M |
| 2024-06-07 | 41.00 | 41.66 | 39.90 | 40.93 | 0.7M |
| 2024-06-06 | 44.24 | 44.89 | 40.80 | 40.93 | 1.3M |
| 2024-06-05 | 45.72 | 45.73 | 42.42 | 44.20 | 1.3M |
| 2024-06-04 | 47.68 | 48.28 | 45.50 | 45.53 | 0.7M |
| 2024-06-03 | 47.57 | 48.17 | 46.45 | 47.57 | 0.8M |
| 2024-05-31 | 46.46 | 47.59 | 45.53 | 47.20 | 0.7M |
| 2024-05-30 | 47.34 | 47.60 | 46.00 | 46.46 | 0.6M |
| 2024-05-29 | 46.93 | 48.90 | 45.50 | 46.63 | 1.2M |
| 2024-05-28 | 46.14 | 47.68 | 45.05 | 47.50 | 0.9M |
| 2024-05-27 | 44.57 | 46.33 | 42.82 | 46.15 | 1.4M |
| 2024-05-24 | 43.42 | 45.19 | 42.82 | 43.76 | 1.0M |
| 2024-05-23 | 44.35 | 44.36 | 42.13 | 43.52 | 1.6M |
| 2024-05-22 | 44.40 | 48.04 | 43.72 | 44.35 | 2.3M |
| 2024-05-21 | 43.51 | 45.20 | 42.50 | 44.25 | 1.3M |
| 2024-05-20 | 41.30 | 44.00 | 40.89 | 43.99 | 1.5M |
| 2024-05-17 | 38.55 | 41.45 | 38.20 | 41.15 | 1.8M |
| 2024-05-16 | 37.23 | 38.78 | 36.66 | 38.55 | 1.1M |
| 2024-05-15 | 37.18 | 37.66 | 36.20 | 37.25 | 1.0M |
| 2024-05-14 | 33.92 | 38.56 | 33.92 | 37.55 | 1.9M |
| 2024-05-13 | 34.34 | 34.76 | 33.32 | 34.19 | 0.6M |
| 2024-05-10 | 35.07 | 35.42 | 34.22 | 34.83 | 0.4M |
| 2024-05-09 | 35.14 | 36.00 | 34.92 | 35.00 | 0.5M |
| 2024-05-08 | 35.51 | 35.88 | 34.77 | 35.00 | 0.5M |
| 2024-05-07 | 36.46 | 36.98 | 35.50 | 36.20 | 0.5M |
| 2024-05-06 | 37.46 | 37.60 | 35.73 | 36.51 | 0.5M |
| 2024-04-30 | 36.02 | 36.30 | 35.11 | 35.68 | 0.6M |
| 2024-04-29 | 33.84 | 36.65 | 33.40 | 35.97 | 1.5M |
| 2024-04-26 | 33.43 | 34.34 | 32.66 | 33.91 | 0.7M |
| 2024-04-25 | 33.72 | 34.79 | 33.28 | 33.47 | 0.6M |
| 2024-04-24 | 33.28 | 34.45 | 32.50 | 33.78 | 0.8M |
| 2024-04-23 | 31.10 | 34.00 | 30.89 | 33.28 | 1.3M |
| 2024-04-22 | 31.87 | 32.20 | 29.09 | 30.88 | 1.0M |
| 2024-04-19 | 33.32 | 33.95 | 31.98 | 32.20 | 0.9M |
| 2024-04-18 | 33.00 | 34.60 | 30.95 | 33.76 | 1.9M |
| 2024-04-17 | 26.60 | 31.48 | 26.60 | 31.48 | 1.8M |
| 2024-04-16 | 31.14 | 31.14 | 26.00 | 26.23 | 2.3M |
| 2024-04-15 | 33.52 | 34.09 | 29.93 | 31.02 | 1.0M |
| 2024-04-12 | 33.23 | 34.69 | 33.01 | 33.99 | 0.7M |
| 2024-04-11 | 33.24 | 33.86 | 32.18 | 33.23 | 0.4M |
| 2024-04-10 | 34.56 | 34.56 | 32.69 | 33.26 | 0.5M |
| 2024-04-09 | 33.52 | 34.95 | 33.52 | 34.29 | 0.4M |
| 2024-04-08 | 35.14 | 35.19 | 33.82 | 34.00 | 0.6M |
| 2024-04-03 | 35.80 | 35.80 | 34.30 | 35.14 | 0.6M |
| 2024-04-02 | 35.90 | 36.57 | 35.29 | 35.77 | 0.8M |
| 2024-04-01 | 35.10 | 35.79 | 34.65 | 35.61 | 0.7M |
| 2024-03-29 | 35.48 | 36.10 | 34.16 | 35.13 | 0.7M |
| 2024-03-28 | 34.90 | 36.29 | 34.12 | 35.49 | 1.3M |
| 2024-03-27 | 37.50 | 37.50 | 34.80 | 34.94 | 1.4M |
| 2024-03-26 | 37.81 | 38.74 | 36.26 | 37.50 | 1.6M |
| 2024-03-25 | 35.82 | 41.50 | 35.80 | 37.51 | 3.3M |
| 2024-03-22 | 34.28 | 36.88 | 33.74 | 35.96 | 1.8M |
| 2024-03-21 | 33.53 | 34.79 | 32.39 | 34.39 | 1.7M |
| 2024-03-20 | 32.08 | 33.75 | 32.00 | 33.50 | 1.6M |
| 2024-03-19 | 32.24 | 32.93 | 31.97 | 32.20 | 1.4M |
| 2024-03-18 | 30.51 | 32.86 | 30.50 | 32.25 | 2.5M |
| 2024-03-15 | 30.33 | 30.81 | 30.07 | 30.59 | 1.0M |
| 2024-03-14 | 31.59 | 31.81 | 29.89 | 30.49 | 1.8M |
| 2024-03-13 | 31.10 | 31.96 | 30.84 | 31.90 | 1.1M |
| 2024-03-12 | 31.35 | 31.76 | 30.65 | 31.22 | 1.3M |
| 2024-03-11 | 29.80 | 32.48 | 29.47 | 31.44 | 1.7M |
| 2024-03-08 | 30.05 | 30.05 | 29.10 | 29.88 | 0.7M |
| 2024-03-07 | 30.40 | 31.28 | 29.20 | 29.65 | 0.8M |
| 2024-03-06 | 29.24 | 30.99 | 29.02 | 30.13 | 1.3M |
| 2024-03-05 | 31.41 | 31.41 | 28.70 | 29.32 | 2.1M |
| 2024-03-04 | 31.90 | 31.90 | 30.00 | 31.40 | 1.0M |
| 2024-03-01 | 30.77 | 31.71 | 30.39 | 31.18 | 1.0M |
| 2024-02-29 | 27.87 | 30.89 | 27.60 | 30.75 | 1.8M |
| 2024-02-28 | 31.70 | 33.34 | 27.70 | 28.19 | 2.2M |
| 2024-02-27 | 30.47 | 31.88 | 29.70 | 31.72 | 1.3M |
| 2024-02-26 | 31.00 | 31.60 | 30.01 | 30.47 | 2.4M |
| 2024-02-23 | 28.12 | 32.71 | 27.80 | 31.46 | 1.6M |
| 2024-02-22 | 27.60 | 28.20 | 27.00 | 28.11 | 1.1M |
| 2024-02-21 | 26.03 | 28.40 | 25.62 | 27.60 | 1.3M |
| 2024-02-20 | 25.09 | 26.79 | 24.67 | 26.27 | 1.5M |
| 2024-02-19 | 24.00 | 26.01 | 24.00 | 25.01 | 2.5M |
| 2024-02-08 | 19.79 | 23.69 | 19.20 | 23.25 | 2.2M |
| 2024-02-07 | 21.35 | 21.57 | 18.60 | 19.98 | 2.7M |
| 2024-02-06 | 21.82 | 22.30 | 18.09 | 21.33 | 2.4M |
| 2024-02-05 | 26.93 | 27.50 | 21.76 | 22.40 | 2.6M |
| 2024-02-02 | 29.67 | 30.15 | 26.22 | 27.20 | 1.3M |
| 2024-02-01 | 30.39 | 30.39 | 28.68 | 29.58 | 0.8M |
| 2024-01-31 | 31.86 | 32.55 | 29.78 | 29.96 | 0.8M |
| 2024-01-30 | 32.55 | 33.38 | 31.60 | 31.70 | 0.9M |
| 2024-01-29 | 34.33 | 35.11 | 32.72 | 32.91 | 0.9M |
| 2024-01-26 | 35.00 | 35.36 | 34.11 | 34.31 | 0.5M |
| 2024-01-25 | 34.01 | 34.99 | 33.51 | 34.85 | 0.7M |
| 2024-01-24 | 34.17 | 34.74 | 32.70 | 33.87 | 0.8M |
| 2024-01-23 | 35.40 | 35.47 | 33.90 | 34.12 | 0.7M |
| 2024-01-22 | 37.19 | 37.84 | 34.73 | 35.22 | 0.8M |
| 2024-01-19 | 39.48 | 39.48 | 37.21 | 37.29 | 0.6M |
| 2024-01-18 | 38.62 | 39.03 | 37.36 | 38.52 | 0.8M |
| 2024-01-17 | 39.87 | 40.18 | 38.41 | 38.43 | 0.4M |
| 2024-01-16 | 39.81 | 40.67 | 39.12 | 40.00 | 0.7M |
| 2024-01-15 | 39.69 | 40.46 | 38.64 | 39.77 | 0.7M |
| 2024-01-12 | 40.27 | 40.51 | 39.20 | 39.50 | 0.9M |
| 2024-01-11 | 39.21 | 39.78 | 38.59 | 39.48 | 1.2M |
| 2024-01-10 | 40.91 | 41.00 | 38.68 | 38.87 | 1.4M |
| 2024-01-09 | 40.90 | 41.80 | 40.29 | 40.91 | 0.7M |
| 2024-01-08 | 40.83 | 41.58 | 40.20 | 40.32 | 0.6M |
| 2024-01-05 | 41.78 | 42.22 | 40.50 | 40.80 | 0.7M |
| 2024-01-04 | 41.27 | 42.20 | 40.74 | 41.78 | 1.2M |
| 2024-01-03 | 42.38 | 42.38 | 40.79 | 41.26 | 0.9M |
| 2024-01-02 | 44.80 | 45.00 | 41.00 | 42.37 | 1.7M |