77.28
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 | 56.58 | 56.95 | 54.52 | 54.52 | 2.8M |
| 2024-12-30 | 58.52 | 59.10 | 55.84 | 56.60 | 3.4M |
| 2024-12-27 | 58.91 | 59.36 | 58.31 | 58.78 | 2.2M |
| 2024-12-26 | 57.54 | 59.47 | 57.53 | 58.90 | 2.8M |
| 2024-12-25 | 57.99 | 58.29 | 57.05 | 57.54 | 1.3M |
| 2024-12-24 | 56.60 | 58.20 | 56.60 | 57.97 | 2.3M |
| 2024-12-23 | 58.10 | 58.38 | 56.60 | 56.71 | 1.8M |
| 2024-12-20 | 57.00 | 58.46 | 56.90 | 58.08 | 2.2M |
| 2024-12-19 | 57.37 | 57.56 | 56.39 | 57.29 | 2.6M |
| 2024-12-18 | 58.17 | 58.71 | 57.28 | 57.92 | 2.8M |
| 2024-12-17 | 57.19 | 58.80 | 57.01 | 57.80 | 4.0M |
| 2024-12-16 | 56.40 | 57.03 | 56.20 | 56.85 | 1.5M |
| 2024-12-13 | 57.91 | 58.00 | 56.51 | 56.60 | 2.8M |
| 2024-12-12 | 57.62 | 58.28 | 57.25 | 58.21 | 2.2M |
| 2024-12-11 | 57.90 | 58.34 | 57.56 | 57.62 | 2.3M |
| 2024-12-10 | 59.59 | 59.80 | 58.06 | 58.10 | 3.2M |
| 2024-12-09 | 58.59 | 59.28 | 57.58 | 58.00 | 2.8M |
| 2024-12-06 | 58.52 | 59.30 | 57.81 | 58.87 | 2.9M |
| 2024-12-05 | 58.60 | 59.11 | 57.72 | 58.89 | 2.9M |
| 2024-12-04 | 57.65 | 59.86 | 56.81 | 58.22 | 4.4M |
| 2024-12-03 | 57.99 | 57.99 | 56.79 | 57.44 | 2.1M |
| 2024-12-02 | 57.60 | 58.28 | 57.12 | 57.69 | 2.5M |
| 2024-11-29 | 56.65 | 58.39 | 56.65 | 57.63 | 2.7M |
| 2024-11-28 | 56.96 | 57.27 | 56.45 | 56.65 | 2.0M |
| 2024-11-27 | 55.76 | 56.97 | 54.52 | 56.96 | 2.3M |
| 2024-11-26 | 55.76 | 57.18 | 55.55 | 55.87 | 2.8M |
| 2024-11-25 | 54.90 | 55.99 | 54.43 | 55.94 | 2.1M |
| 2024-11-22 | 57.52 | 57.68 | 54.91 | 54.91 | 3.5M |
| 2024-11-21 | 57.99 | 58.35 | 57.11 | 57.69 | 2.5M |
| 2024-11-20 | 57.55 | 58.73 | 57.18 | 58.40 | 3.7M |
| 2024-11-19 | 57.50 | 58.13 | 56.36 | 57.50 | 4.2M |
| 2024-11-18 | 58.84 | 59.15 | 57.01 | 57.40 | 3.5M |
| 2024-11-15 | 60.20 | 60.91 | 58.70 | 58.85 | 4.1M |
| 2024-11-14 | 63.98 | 63.98 | 60.70 | 60.79 | 7.1M |
| 2024-11-13 | 65.49 | 67.30 | 64.57 | 65.46 | 4.0M |
| 2024-11-12 | 64.80 | 68.48 | 64.74 | 65.85 | 7.3M |
| 2024-11-11 | 62.29 | 64.99 | 61.75 | 64.97 | 5.1M |
| 2024-11-08 | 64.30 | 64.67 | 62.26 | 62.57 | 4.6M |
| 2024-11-07 | 60.51 | 63.33 | 60.13 | 63.30 | 4.2M |
| 2024-11-06 | 61.80 | 62.60 | 60.63 | 61.09 | 3.4M |
| 2024-11-05 | 60.47 | 61.99 | 59.53 | 61.74 | 3.8M |
| 2024-11-04 | 58.78 | 60.88 | 58.78 | 60.40 | 2.6M |
| 2024-11-01 | 60.00 | 60.68 | 58.60 | 58.67 | 2.8M |
| 2024-10-31 | 59.52 | 61.19 | 59.25 | 60.38 | 3.0M |
| 2024-10-30 | 60.05 | 60.68 | 58.60 | 59.55 | 3.7M |
| 2024-10-29 | 63.65 | 64.10 | 60.60 | 60.67 | 7.1M |
| 2024-10-28 | 64.68 | 64.95 | 63.40 | 64.29 | 3.4M |
| 2024-10-25 | 62.73 | 65.35 | 62.52 | 64.48 | 4.7M |
| 2024-10-24 | 63.30 | 64.60 | 63.00 | 63.32 | 3.2M |
| 2024-10-23 | 63.50 | 64.62 | 62.40 | 63.71 | 4.2M |
| 2024-10-22 | 63.50 | 64.04 | 62.30 | 63.35 | 3.7M |
| 2024-10-21 | 63.50 | 64.80 | 62.30 | 63.72 | 4.7M |
| 2024-10-18 | 60.42 | 64.98 | 60.03 | 63.12 | 7.4M |
| 2024-10-17 | 61.42 | 63.45 | 60.46 | 60.46 | 4.8M |
| 2024-10-16 | 59.63 | 61.25 | 59.01 | 60.17 | 3.9M |
| 2024-10-15 | 62.34 | 63.28 | 60.67 | 60.69 | 4.0M |
| 2024-10-14 | 62.12 | 63.36 | 60.58 | 62.35 | 4.4M |
| 2024-10-11 | 67.49 | 67.50 | 61.05 | 61.92 | 5.3M |
| 2024-10-10 | 68.50 | 71.36 | 67.04 | 67.31 | 4.9M |
| 2024-10-09 | 73.89 | 74.88 | 67.23 | 67.68 | 8.0M |
| 2024-10-08 | 78.99 | 79.00 | 70.23 | 78.00 | 11.0M |
| 2024-09-30 | 58.26 | 65.98 | 58.12 | 65.83 | 8.3M |
| 2024-09-27 | 51.28 | 55.66 | 51.21 | 55.11 | 5.3M |
| 2024-09-26 | 48.16 | 50.26 | 47.76 | 50.26 | 2.7M |
| 2024-09-25 | 47.73 | 49.30 | 47.34 | 48.16 | 3.0M |
| 2024-09-24 | 45.48 | 47.18 | 45.00 | 47.16 | 2.5M |
| 2024-09-23 | 45.08 | 45.75 | 44.87 | 44.98 | 1.1M |
| 2024-09-20 | 45.66 | 45.86 | 44.81 | 45.00 | 1.4M |
| 2024-09-19 | 45.52 | 46.57 | 44.97 | 45.79 | 2.0M |
| 2024-09-18 | 45.18 | 45.75 | 44.01 | 45.14 | 1.6M |
| 2024-09-13 | 46.25 | 46.46 | 45.00 | 45.04 | 2.1M |
| 2024-09-12 | 46.76 | 47.63 | 46.30 | 46.32 | 1.4M |
| 2024-09-11 | 46.59 | 47.36 | 46.38 | 46.96 | 1.5M |
| 2024-09-10 | 47.56 | 47.56 | 45.68 | 46.72 | 1.9M |
| 2024-09-09 | 47.80 | 48.31 | 46.90 | 47.14 | 1.9M |
| 2024-09-06 | 49.50 | 49.87 | 47.59 | 48.09 | 2.8M |
| 2024-09-05 | 50.24 | 50.59 | 49.50 | 49.57 | 2.3M |
| 2024-09-04 | 51.01 | 51.35 | 49.98 | 50.13 | 2.3M |
| 2024-09-03 | 51.50 | 52.45 | 51.12 | 51.22 | 2.0M |
| 2024-09-02 | 51.89 | 52.35 | 51.34 | 51.53 | 1.8M |
| 2024-08-30 | 51.82 | 52.90 | 51.48 | 51.97 | 2.0M |
| 2024-08-29 | 51.01 | 52.30 | 51.01 | 51.95 | 1.4M |
| 2024-08-28 | 49.50 | 51.67 | 49.21 | 51.42 | 2.0M |
| 2024-08-27 | 49.51 | 52.00 | 49.25 | 50.40 | 2.1M |
| 2024-08-26 | 49.06 | 49.69 | 48.88 | 49.45 | 0.9M |
| 2024-08-23 | 49.26 | 49.52 | 47.90 | 49.28 | 1.4M |
| 2024-08-22 | 49.30 | 49.77 | 48.88 | 49.30 | 1.1M |
| 2024-08-21 | 49.09 | 50.58 | 48.73 | 49.18 | 1.5M |
| 2024-08-20 | 51.08 | 51.34 | 48.58 | 49.36 | 3.0M |
| 2024-08-19 | 54.03 | 54.03 | 50.93 | 51.05 | 3.7M |
| 2024-08-16 | 52.91 | 54.07 | 52.32 | 54.07 | 2.1M |
| 2024-08-15 | 52.00 | 53.39 | 51.81 | 53.30 | 1.7M |
| 2024-08-14 | 52.50 | 52.56 | 51.44 | 52.19 | 1.2M |
| 2024-08-13 | 52.30 | 52.60 | 51.61 | 52.58 | 1.0M |
| 2024-08-12 | 51.58 | 53.18 | 51.44 | 52.46 | 1.5M |
| 2024-08-09 | 52.51 | 53.08 | 51.58 | 51.65 | 1.3M |
| 2024-08-08 | 51.58 | 52.95 | 51.45 | 52.38 | 1.1M |
| 2024-08-07 | 52.28 | 52.28 | 51.42 | 51.95 | 1.3M |
| 2024-08-06 | 51.48 | 52.58 | 51.23 | 52.49 | 1.4M |
| 2024-08-05 | 52.48 | 53.35 | 51.00 | 51.01 | 1.7M |
| 2024-08-02 | 52.10 | 53.80 | 52.06 | 52.60 | 1.6M |
| 2024-08-01 | 52.80 | 53.48 | 52.18 | 52.42 | 1.2M |
| 2024-07-31 | 50.23 | 53.38 | 49.68 | 53.11 | 2.3M |
| 2024-07-30 | 50.06 | 50.50 | 49.35 | 50.03 | 0.9M |
| 2024-07-29 | 50.64 | 50.64 | 49.90 | 50.07 | 0.9M |
| 2024-07-26 | 50.30 | 50.93 | 50.26 | 50.70 | 0.9M |
| 2024-07-25 | 50.06 | 50.98 | 49.82 | 50.26 | 1.1M |
| 2024-07-24 | 50.68 | 51.39 | 50.04 | 50.12 | 1.2M |
| 2024-07-23 | 53.23 | 53.37 | 50.98 | 50.98 | 1.7M |
| 2024-07-22 | 53.32 | 53.77 | 52.80 | 53.23 | 1.4M |
| 2024-07-19 | 51.70 | 54.50 | 51.36 | 53.70 | 2.2M |
| 2024-07-18 | 51.85 | 52.18 | 50.69 | 52.08 | 1.8M |
| 2024-07-17 | 50.71 | 52.65 | 50.40 | 52.36 | 2.2M |
| 2024-07-16 | 50.60 | 51.07 | 50.18 | 50.59 | 1.1M |
| 2024-07-15 | 51.63 | 51.63 | 50.59 | 50.89 | 1.1M |
| 2024-07-12 | 52.03 | 52.35 | 51.28 | 51.75 | 1.2M |
| 2024-07-11 | 51.36 | 52.51 | 51.28 | 52.20 | 1.6M |
| 2024-07-10 | 50.29 | 51.35 | 50.12 | 50.93 | 1.2M |
| 2024-07-09 | 49.99 | 50.66 | 49.12 | 50.52 | 1.7M |
| 2024-07-08 | 51.70 | 51.86 | 49.59 | 50.30 | 2.0M |
| 2024-07-05 | 49.78 | 52.08 | 49.76 | 51.78 | 2.3M |
| 2024-07-04 | 52.00 | 52.04 | 49.80 | 50.20 | 2.1M |
| 2024-07-03 | 51.43 | 52.17 | 50.76 | 52.06 | 1.7M |
| 2024-07-02 | 51.66 | 52.36 | 51.10 | 51.43 | 1.2M |
| 2024-07-01 | 50.60 | 51.91 | 50.11 | 51.68 | 1.4M |
| 2024-06-28 | 51.20 | 51.80 | 50.58 | 50.64 | 1.5M |
| 2024-06-27 | 52.80 | 52.92 | 51.10 | 51.25 | 1.5M |
| 2024-06-26 | 51.59 | 52.89 | 51.08 | 52.80 | 1.7M |
| 2024-06-25 | 51.61 | 52.47 | 51.34 | 51.60 | 1.2M |
| 2024-06-24 | 53.38 | 53.39 | 51.60 | 51.60 | 1.4M |
| 2024-06-21 | 52.99 | 54.08 | 52.63 | 53.43 | 1.0M |
| 2024-06-20 | 54.00 | 54.81 | 53.10 | 53.12 | 1.8M |
| 2024-06-19 | 54.63 | 55.20 | 54.01 | 54.10 | 1.2M |
| 2024-06-18 | 54.99 | 55.79 | 54.24 | 54.51 | 1.6M |
| 2024-06-17 | 55.35 | 55.50 | 54.63 | 54.69 | 1.4M |
| 2024-06-14 | 55.52 | 55.92 | 54.40 | 55.92 | 1.6M |
| 2024-06-13 | 56.20 | 56.44 | 55.13 | 55.40 | 1.2M |
| 2024-06-12 | 55.93 | 57.20 | 55.60 | 56.24 | 1.4M |
| 2024-06-11 | 55.19 | 56.05 | 54.13 | 55.91 | 1.4M |
| 2024-06-07 | 55.55 | 56.17 | 54.60 | 55.05 | 1.3M |
| 2024-06-06 | 56.81 | 56.97 | 54.88 | 55.38 | 1.7M |
| 2024-06-05 | 57.84 | 58.42 | 56.78 | 56.78 | 1.3M |
| 2024-06-04 | 56.80 | 57.93 | 56.53 | 57.86 | 1.3M |
| 2024-06-03 | 58.15 | 58.19 | 56.51 | 56.81 | 1.4M |
| 2024-05-31 | 57.86 | 58.45 | 57.61 | 57.90 | 1.4M |
| 2024-05-30 | 57.80 | 58.05 | 57.01 | 57.43 | 1.0M |
| 2024-05-29 | 57.68 | 58.36 | 57.18 | 57.78 | 1.3M |
| 2024-05-28 | 59.18 | 59.18 | 57.50 | 57.63 | 1.6M |
| 2024-05-27 | 59.50 | 59.50 | 57.80 | 59.20 | 1.5M |
| 2024-05-24 | 60.23 | 60.88 | 58.86 | 58.97 | 1.3M |
| 2024-05-23 | 61.88 | 62.00 | 59.85 | 60.09 | 1.4M |
| 2024-05-22 | 61.29 | 62.05 | 61.12 | 61.46 | 1.4M |
| 2024-05-21 | 62.40 | 62.79 | 61.13 | 61.49 | 1.7M |
| 2024-05-20 | 61.53 | 63.38 | 61.42 | 62.81 | 1.9M |
| 2024-05-17 | 60.94 | 61.74 | 60.50 | 61.64 | 1.4M |
| 2024-05-16 | 61.95 | 62.46 | 60.79 | 60.92 | 1.5M |
| 2024-05-15 | 62.60 | 62.94 | 61.44 | 61.70 | 2.0M |
| 2024-05-14 | 62.85 | 64.15 | 62.52 | 62.90 | 2.5M |
| 2024-05-13 | 63.44 | 63.95 | 62.05 | 62.40 | 2.5M |
| 2024-05-10 | 65.12 | 65.42 | 63.40 | 64.02 | 2.1M |
| 2024-05-09 | 62.73 | 65.90 | 62.58 | 65.76 | 3.0M |
| 2024-05-08 | 64.11 | 64.90 | 62.04 | 62.70 | 3.2M |
| 2024-05-07 | 66.00 | 66.73 | 65.20 | 66.06 | 2.2M |
| 2024-05-06 | 63.75 | 66.19 | 63.65 | 66.07 | 3.3M |
| 2024-04-30 | 63.30 | 63.69 | 62.25 | 62.82 | 2.1M |
| 2024-04-29 | 61.00 | 63.53 | 60.95 | 63.00 | 2.4M |
| 2024-04-26 | 59.41 | 60.99 | 59.26 | 60.80 | 2.1M |
| 2024-04-25 | 59.38 | 61.42 | 59.30 | 59.60 | 2.3M |
| 2024-04-24 | 58.80 | 60.19 | 58.63 | 59.68 | 3.2M |
| 2024-04-23 | 57.57 | 57.99 | 55.90 | 56.99 | 2.1M |
| 2024-04-22 | 55.70 | 58.09 | 55.33 | 58.00 | 2.0M |
| 2024-04-19 | 55.53 | 56.08 | 54.90 | 55.75 | 1.2M |
| 2024-04-18 | 56.00 | 57.29 | 55.15 | 56.02 | 1.6M |
| 2024-04-17 | 55.68 | 56.94 | 55.68 | 56.14 | 1.7M |
| 2024-04-16 | 56.14 | 56.75 | 54.89 | 55.04 | 1.6M |
| 2024-04-15 | 56.56 | 57.86 | 55.28 | 56.10 | 1.8M |
| 2024-04-12 | 57.40 | 57.95 | 56.63 | 56.72 | 0.9M |
| 2024-04-11 | 57.66 | 58.40 | 57.21 | 57.41 | 1.4M |
| 2024-04-10 | 59.39 | 59.48 | 57.80 | 58.05 | 1.0M |
| 2024-04-09 | 57.65 | 59.80 | 57.03 | 59.30 | 1.9M |
| 2024-04-08 | 58.89 | 59.55 | 57.53 | 57.58 | 1.7M |
| 2024-04-03 | 60.04 | 60.67 | 58.80 | 59.33 | 1.7M |
| 2024-04-02 | 62.02 | 62.27 | 59.70 | 60.35 | 2.9M |
| 2024-04-01 | 58.42 | 62.42 | 58.42 | 62.38 | 4.3M |
| 2024-03-29 | 53.93 | 55.59 | 53.81 | 55.52 | 2.0M |
| 2024-03-28 | 55.41 | 55.54 | 53.50 | 53.99 | 3.1M |
| 2024-03-27 | 56.51 | 57.49 | 55.14 | 55.16 | 1.5M |
| 2024-03-26 | 58.08 | 58.32 | 55.75 | 56.70 | 2.3M |
| 2024-03-25 | 59.30 | 59.79 | 58.03 | 58.05 | 1.2M |
| 2024-03-22 | 60.90 | 61.21 | 58.81 | 59.76 | 2.2M |
| 2024-03-21 | 62.29 | 62.65 | 60.97 | 61.20 | 1.6M |
| 2024-03-20 | 63.48 | 63.48 | 61.91 | 62.36 | 1.8M |
| 2024-03-19 | 61.82 | 64.38 | 61.00 | 63.05 | 4.1M |
| 2024-03-18 | 62.98 | 62.98 | 59.12 | 62.29 | 7.9M |
| 2024-03-15 | 66.45 | 67.47 | 65.70 | 66.66 | 1.4M |
| 2024-03-14 | 66.41 | 67.83 | 65.35 | 65.90 | 1.5M |
| 2024-03-13 | 65.96 | 66.37 | 65.03 | 65.43 | 1.0M |
| 2024-03-12 | 65.94 | 66.82 | 65.20 | 66.06 | 1.3M |
| 2024-03-11 | 61.55 | 65.83 | 61.43 | 65.56 | 2.6M |
| 2024-03-08 | 60.77 | 62.38 | 60.36 | 61.29 | 0.9M |
| 2024-03-07 | 62.75 | 63.09 | 60.66 | 60.78 | 1.2M |
| 2024-03-06 | 62.90 | 63.58 | 61.68 | 62.75 | 1.1M |
| 2024-03-05 | 63.62 | 63.90 | 62.40 | 63.51 | 1.1M |
| 2024-03-04 | 62.80 | 64.75 | 62.60 | 64.20 | 1.6M |
| 2024-03-01 | 63.12 | 63.60 | 62.17 | 62.97 | 1.2M |
| 2024-02-29 | 61.24 | 63.13 | 61.13 | 63.00 | 1.5M |
| 2024-02-28 | 65.27 | 66.88 | 61.50 | 61.50 | 2.6M |
| 2024-02-27 | 63.75 | 65.60 | 63.51 | 65.29 | 1.3M |
| 2024-02-26 | 63.81 | 64.80 | 62.40 | 63.91 | 1.3M |
| 2024-02-23 | 63.21 | 64.16 | 62.14 | 63.80 | 1.3M |
| 2024-02-22 | 62.60 | 63.60 | 62.21 | 63.20 | 1.2M |
| 2024-02-21 | 63.25 | 64.85 | 62.68 | 62.81 | 1.9M |
| 2024-02-20 | 60.49 | 64.39 | 59.60 | 63.94 | 2.4M |
| 2024-02-19 | 60.92 | 61.30 | 59.11 | 60.66 | 1.8M |
| 2024-02-08 | 58.92 | 62.00 | 58.80 | 60.48 | 2.2M |
| 2024-02-07 | 55.80 | 60.39 | 55.51 | 59.07 | 3.1M |
| 2024-02-06 | 49.50 | 56.69 | 47.80 | 55.78 | 3.0M |
| 2024-02-05 | 52.00 | 52.04 | 44.78 | 50.30 | 3.4M |
| 2024-02-02 | 55.50 | 55.90 | 51.00 | 52.42 | 2.2M |
| 2024-02-01 | 55.50 | 57.21 | 54.20 | 55.45 | 1.5M |
| 2024-01-31 | 57.39 | 58.39 | 55.00 | 56.11 | 2.1M |
| 2024-01-30 | 59.25 | 59.75 | 57.50 | 57.53 | 1.1M |
| 2024-01-29 | 60.48 | 61.24 | 59.11 | 59.25 | 1.0M |
| 2024-01-26 | 60.90 | 62.80 | 60.09 | 60.48 | 1.6M |
| 2024-01-25 | 59.14 | 62.00 | 58.16 | 61.30 | 2.0M |
| 2024-01-24 | 58.55 | 59.47 | 55.99 | 59.00 | 2.1M |
| 2024-01-23 | 59.29 | 59.36 | 57.61 | 58.03 | 1.8M |
| 2024-01-22 | 61.47 | 61.63 | 58.13 | 58.60 | 2.0M |
| 2024-01-19 | 61.57 | 61.93 | 60.66 | 61.48 | 1.7M |
| 2024-01-18 | 61.62 | 62.16 | 58.90 | 62.02 | 2.2M |
| 2024-01-17 | 64.16 | 64.53 | 61.73 | 61.74 | 1.2M |
| 2024-01-16 | 64.85 | 64.85 | 62.68 | 63.84 | 1.4M |
| 2024-01-15 | 64.85 | 65.02 | 63.39 | 64.22 | 2.4M |
| 2024-01-12 | 67.60 | 67.61 | 64.88 | 64.92 | 1.9M |
| 2024-01-11 | 67.43 | 68.53 | 66.72 | 67.91 | 1.2M |
| 2024-01-10 | 66.80 | 68.73 | 66.55 | 67.60 | 2.0M |
| 2024-01-09 | 74.80 | 75.10 | 66.18 | 67.60 | 4.5M |
| 2024-01-08 | 74.42 | 76.45 | 72.72 | 72.83 | 1.7M |
| 2024-01-05 | 77.73 | 78.50 | 74.20 | 74.36 | 1.8M |
| 2024-01-04 | 75.95 | 78.35 | 75.04 | 77.08 | 1.7M |
| 2024-01-03 | 77.91 | 77.96 | 75.32 | 76.00 | 2.0M |
| 2024-01-02 | 77.54 | 79.08 | 76.02 | 78.18 | 1.8M |