105.04
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 | 73.28 | 73.30 | 69.45 | 69.45 | 6.0M |
| 2024-12-30 | 72.42 | 73.80 | 71.52 | 72.75 | 4.3M |
| 2024-12-27 | 73.60 | 75.29 | 72.71 | 73.00 | 6.7M |
| 2024-12-26 | 72.23 | 74.32 | 72.01 | 73.85 | 5.1M |
| 2024-12-25 | 74.20 | 74.72 | 71.96 | 72.55 | 5.2M |
| 2024-12-24 | 74.01 | 74.55 | 71.71 | 74.35 | 5.8M |
| 2024-12-23 | 76.55 | 76.75 | 73.28 | 73.50 | 6.9M |
| 2024-12-20 | 72.80 | 76.50 | 72.72 | 75.01 | 9.1M |
| 2024-12-19 | 71.55 | 73.45 | 71.10 | 73.02 | 5.0M |
| 2024-12-18 | 71.45 | 72.94 | 70.66 | 72.48 | 5.9M |
| 2024-12-17 | 71.65 | 72.68 | 70.82 | 71.02 | 4.3M |
| 2024-12-16 | 74.10 | 74.29 | 71.00 | 71.65 | 6.5M |
| 2024-12-13 | 75.16 | 75.30 | 73.80 | 73.80 | 5.8M |
| 2024-12-12 | 75.10 | 76.26 | 74.34 | 75.58 | 5.8M |
| 2024-12-11 | 74.80 | 78.26 | 74.41 | 75.12 | 7.9M |
| 2024-12-10 | 76.45 | 77.49 | 74.60 | 74.95 | 8.9M |
| 2024-12-09 | 75.76 | 76.19 | 72.93 | 73.58 | 7.2M |
| 2024-12-06 | 74.56 | 76.97 | 72.75 | 76.28 | 8.8M |
| 2024-12-05 | 73.10 | 75.24 | 73.02 | 74.19 | 6.6M |
| 2024-12-04 | 77.81 | 79.58 | 74.49 | 74.50 | 10.2M |
| 2024-12-03 | 77.50 | 81.80 | 75.26 | 76.20 | 15.6M |
| 2024-12-02 | 75.00 | 77.16 | 74.18 | 76.76 | 11.1M |
| 2024-11-29 | 72.09 | 76.04 | 71.52 | 75.46 | 10.9M |
| 2024-11-28 | 72.87 | 73.84 | 71.50 | 71.95 | 6.3M |
| 2024-11-27 | 71.29 | 73.00 | 68.88 | 73.00 | 7.5M |
| 2024-11-26 | 72.46 | 73.14 | 71.15 | 71.35 | 4.6M |
| 2024-11-25 | 70.19 | 72.80 | 68.86 | 72.80 | 9.8M |
| 2024-11-22 | 75.78 | 77.77 | 70.55 | 70.90 | 12.5M |
| 2024-11-21 | 74.00 | 76.80 | 73.50 | 75.74 | 11.7M |
| 2024-11-20 | 74.00 | 75.00 | 72.85 | 74.35 | 10.2M |
| 2024-11-19 | 74.22 | 75.23 | 71.06 | 74.22 | 11.0M |
| 2024-11-18 | 74.50 | 75.44 | 71.48 | 73.44 | 9.7M |
| 2024-11-15 | 77.36 | 78.80 | 74.51 | 75.01 | 12.8M |
| 2024-11-14 | 81.58 | 81.59 | 77.47 | 77.61 | 11.8M |
| 2024-11-13 | 80.83 | 82.92 | 79.60 | 82.35 | 13.7M |
| 2024-11-12 | 84.00 | 84.00 | 80.19 | 81.32 | 21.2M |
| 2024-11-11 | 77.00 | 88.99 | 77.00 | 87.22 | 29.7M |
| 2024-11-08 | 72.00 | 76.60 | 70.70 | 75.20 | 22.5M |
| 2024-11-07 | 69.46 | 72.12 | 69.44 | 70.69 | 11.7M |
| 2024-11-06 | 70.11 | 71.65 | 68.70 | 69.42 | 14.2M |
| 2024-11-05 | 68.26 | 72.74 | 67.58 | 70.25 | 18.1M |
| 2024-11-04 | 63.80 | 67.78 | 63.55 | 67.00 | 8.9M |
| 2024-11-01 | 67.00 | 67.47 | 64.19 | 64.19 | 11.1M |
| 2024-10-31 | 65.26 | 68.00 | 64.92 | 67.63 | 12.0M |
| 2024-10-30 | 65.70 | 66.60 | 64.36 | 65.26 | 8.8M |
| 2024-10-29 | 67.49 | 69.11 | 66.01 | 66.10 | 12.0M |
| 2024-10-28 | 68.00 | 68.48 | 66.43 | 67.49 | 10.0M |
| 2024-10-25 | 68.65 | 69.60 | 67.00 | 68.85 | 15.3M |
| 2024-10-24 | 65.65 | 71.80 | 65.65 | 69.30 | 24.0M |
| 2024-10-23 | 64.00 | 66.10 | 63.80 | 65.24 | 10.3M |
| 2024-10-22 | 65.00 | 66.56 | 63.85 | 64.68 | 16.1M |
| 2024-10-21 | 66.45 | 70.58 | 66.45 | 67.39 | 19.8M |
| 2024-10-18 | 60.78 | 68.15 | 60.21 | 65.75 | 18.8M |
| 2024-10-17 | 61.78 | 62.03 | 60.06 | 60.09 | 7.3M |
| 2024-10-16 | 59.93 | 62.13 | 59.53 | 60.81 | 6.9M |
| 2024-10-15 | 61.94 | 64.25 | 61.07 | 61.60 | 10.1M |
| 2024-10-14 | 60.02 | 62.27 | 57.78 | 62.26 | 13.0M |
| 2024-10-11 | 63.53 | 65.50 | 58.59 | 59.66 | 13.5M |
| 2024-10-10 | 69.50 | 70.98 | 64.10 | 64.50 | 16.8M |
| 2024-10-09 | 71.00 | 75.00 | 68.00 | 69.60 | 28.6M |
| 2024-10-08 | 71.74 | 71.74 | 66.73 | 71.74 | 21.0M |
| 2024-09-30 | 53.92 | 60.50 | 52.66 | 59.78 | 16.3M |
| 2024-09-27 | 47.70 | 52.00 | 47.70 | 51.18 | 9.5M |
| 2024-09-26 | 45.50 | 47.28 | 45.25 | 47.28 | 5.3M |
| 2024-09-25 | 45.52 | 46.58 | 45.24 | 45.51 | 6.4M |
| 2024-09-24 | 44.28 | 45.48 | 43.35 | 45.47 | 6.1M |
| 2024-09-23 | 44.50 | 45.16 | 44.00 | 44.00 | 4.2M |
| 2024-09-20 | 45.30 | 45.30 | 43.66 | 43.92 | 7.9M |
| 2024-09-19 | 49.20 | 49.25 | 44.90 | 45.34 | 10.2M |
| 2024-09-18 | 49.11 | 49.94 | 48.57 | 48.79 | 2.1M |
| 2024-09-13 | 48.90 | 49.80 | 48.90 | 49.05 | 2.1M |
| 2024-09-12 | 50.33 | 50.62 | 49.14 | 49.17 | 2.3M |
| 2024-09-11 | 49.90 | 50.25 | 49.76 | 50.15 | 1.9M |
| 2024-09-10 | 48.88 | 50.45 | 48.40 | 50.12 | 3.2M |
| 2024-09-09 | 48.00 | 48.84 | 47.80 | 48.80 | 2.1M |
| 2024-09-06 | 49.80 | 49.93 | 48.03 | 48.06 | 2.6M |
| 2024-09-05 | 49.80 | 50.24 | 49.39 | 49.68 | 1.7M |
| 2024-09-04 | 49.04 | 49.88 | 48.85 | 49.69 | 1.9M |
| 2024-09-03 | 49.09 | 49.95 | 49.09 | 49.60 | 2.2M |
| 2024-09-02 | 50.54 | 50.80 | 49.00 | 49.03 | 3.1M |
| 2024-08-30 | 49.08 | 51.14 | 49.08 | 50.70 | 4.3M |
| 2024-08-29 | 47.40 | 49.39 | 47.40 | 49.22 | 3.1M |
| 2024-08-28 | 47.20 | 48.15 | 47.14 | 48.05 | 1.8M |
| 2024-08-27 | 48.04 | 48.12 | 47.27 | 47.32 | 1.9M |
| 2024-08-26 | 47.90 | 48.70 | 47.80 | 48.02 | 1.8M |
| 2024-08-23 | 47.80 | 48.21 | 47.10 | 47.78 | 2.6M |
| 2024-08-22 | 48.66 | 48.95 | 47.65 | 47.85 | 2.5M |
| 2024-08-21 | 48.59 | 49.16 | 48.34 | 48.50 | 2.3M |
| 2024-08-20 | 49.81 | 50.00 | 48.20 | 48.58 | 3.2M |
| 2024-08-19 | 49.54 | 50.29 | 49.42 | 49.57 | 2.0M |
| 2024-08-16 | 50.79 | 51.05 | 49.77 | 49.86 | 2.9M |
| 2024-08-15 | 49.65 | 51.50 | 49.50 | 50.81 | 3.5M |
| 2024-08-14 | 50.30 | 50.38 | 49.78 | 49.78 | 2.1M |
| 2024-08-13 | 49.06 | 50.18 | 49.06 | 50.00 | 2.6M |
| 2024-08-12 | 49.00 | 50.16 | 48.83 | 49.14 | 3.4M |
| 2024-08-09 | 52.11 | 52.59 | 50.00 | 50.10 | 5.1M |
| 2024-08-08 | 49.98 | 51.99 | 49.75 | 51.10 | 5.6M |
| 2024-08-07 | 50.36 | 50.58 | 49.83 | 50.22 | 2.9M |
| 2024-08-06 | 50.80 | 51.00 | 49.80 | 50.46 | 4.2M |
| 2024-08-05 | 52.71 | 53.34 | 49.86 | 49.86 | 6.1M |
| 2024-08-02 | 53.50 | 54.78 | 52.80 | 53.00 | 5.8M |
| 2024-08-01 | 52.60 | 54.80 | 52.41 | 54.17 | 9.1M |
| 2024-07-31 | 50.42 | 52.68 | 50.29 | 52.63 | 8.3M |
| 2024-07-30 | 49.88 | 50.78 | 49.48 | 50.52 | 4.6M |
| 2024-07-29 | 50.58 | 51.53 | 49.57 | 50.24 | 6.0M |
| 2024-07-26 | 50.50 | 51.30 | 49.88 | 50.88 | 5.0M |
| 2024-07-25 | 50.75 | 51.27 | 50.32 | 50.62 | 4.5M |
| 2024-07-24 | 52.00 | 52.80 | 50.75 | 51.16 | 6.1M |
| 2024-07-23 | 54.30 | 54.53 | 52.26 | 52.30 | 7.8M |
| 2024-07-22 | 55.15 | 55.90 | 54.30 | 54.82 | 8.3M |
| 2024-07-19 | 54.20 | 55.79 | 53.92 | 55.13 | 12.9M |
| 2024-07-18 | 52.09 | 55.19 | 51.72 | 54.64 | 15.6M |
| 2024-07-17 | 53.86 | 55.30 | 52.90 | 52.95 | 18.5M |
| 2024-07-16 | 50.60 | 51.73 | 49.81 | 51.72 | 7.5M |
| 2024-07-15 | 51.50 | 52.36 | 50.37 | 51.08 | 7.0M |
| 2024-07-12 | 50.00 | 52.30 | 49.88 | 51.90 | 8.2M |
| 2024-07-11 | 51.60 | 51.64 | 49.80 | 50.43 | 8.0M |
| 2024-07-10 | 49.42 | 50.65 | 49.19 | 50.41 | 9.8M |
| 2024-07-09 | 47.32 | 49.89 | 47.31 | 49.89 | 12.0M |
| 2024-07-08 | 46.60 | 50.39 | 46.60 | 47.71 | 10.2M |
| 2024-07-05 | 47.32 | 47.32 | 45.75 | 46.80 | 6.1M |
| 2024-07-04 | 46.62 | 48.55 | 46.28 | 47.54 | 8.2M |
| 2024-07-03 | 46.12 | 47.19 | 45.22 | 46.52 | 5.0M |
| 2024-07-02 | 46.70 | 46.90 | 46.04 | 46.23 | 3.7M |
| 2024-07-01 | 47.99 | 47.99 | 45.80 | 46.78 | 5.6M |
| 2024-06-28 | 47.03 | 48.59 | 46.95 | 47.56 | 5.6M |
| 2024-06-27 | 48.05 | 48.69 | 47.00 | 47.03 | 4.8M |
| 2024-06-26 | 47.45 | 48.66 | 46.60 | 48.57 | 5.0M |
| 2024-06-25 | 49.71 | 49.88 | 46.95 | 47.45 | 7.9M |
| 2024-06-24 | 49.77 | 51.66 | 49.30 | 49.57 | 7.1M |
| 2024-06-21 | 50.80 | 51.03 | 49.32 | 50.69 | 6.9M |
| 2024-06-20 | 51.31 | 53.49 | 51.30 | 51.70 | 10.7M |
| 2024-06-19 | 51.15 | 52.36 | 50.56 | 51.89 | 9.6M |
| 2024-06-18 | 50.80 | 51.72 | 50.70 | 50.94 | 8.2M |
| 2024-06-17 | 49.68 | 51.50 | 49.66 | 51.42 | 10.8M |
| 2024-06-14 | 50.20 | 50.65 | 49.50 | 49.95 | 9.2M |
| 2024-06-13 | 52.20 | 54.30 | 50.51 | 50.61 | 14.6M |
| 2024-06-12 | 51.85 | 52.45 | 50.92 | 52.38 | 12.0M |
| 2024-06-11 | 48.70 | 53.26 | 48.52 | 52.41 | 17.0M |
| 2024-06-07 | 50.50 | 50.79 | 48.58 | 48.86 | 12.3M |
| 2024-06-06 | 47.82 | 50.20 | 47.74 | 49.86 | 16.9M |
| 2024-06-05 | 46.11 | 47.97 | 46.04 | 47.35 | 7.7M |
| 2024-06-04 | 46.82 | 47.08 | 45.68 | 46.45 | 5.2M |
| 2024-06-03 | 46.18 | 47.95 | 46.18 | 47.24 | 6.6M |
| 2024-05-31 | 46.50 | 47.12 | 46.38 | 46.60 | 4.5M |
| 2024-05-30 | 45.21 | 47.02 | 45.00 | 46.76 | 5.7M |
| 2024-05-29 | 45.41 | 46.47 | 45.25 | 45.62 | 3.9M |
| 2024-05-28 | 46.17 | 47.50 | 45.66 | 45.67 | 7.3M |
| 2024-05-27 | 44.42 | 46.30 | 43.36 | 46.24 | 6.7M |
| 2024-05-24 | 44.80 | 45.48 | 44.66 | 44.71 | 3.0M |
| 2024-05-23 | 46.61 | 46.61 | 44.80 | 44.90 | 5.8M |
| 2024-05-22 | 47.26 | 47.28 | 46.00 | 46.60 | 5.4M |
| 2024-05-21 | 46.29 | 47.63 | 45.60 | 47.15 | 5.9M |
| 2024-05-20 | 46.46 | 46.96 | 45.80 | 46.29 | 4.7M |
| 2024-05-17 | 45.73 | 46.75 | 45.61 | 46.73 | 4.7M |
| 2024-05-16 | 46.00 | 46.32 | 45.36 | 45.70 | 3.6M |
| 2024-05-15 | 46.15 | 47.06 | 45.80 | 45.87 | 3.5M |
| 2024-05-14 | 46.14 | 46.75 | 45.86 | 46.27 | 2.9M |
| 2024-05-13 | 46.45 | 46.97 | 45.80 | 45.94 | 3.9M |
| 2024-05-10 | 48.14 | 48.20 | 46.95 | 47.17 | 4.2M |
| 2024-05-09 | 46.44 | 48.50 | 46.44 | 48.19 | 6.3M |
| 2024-05-08 | 47.36 | 47.49 | 46.48 | 46.59 | 3.5M |
| 2024-05-07 | 48.33 | 48.68 | 47.23 | 47.53 | 5.8M |
| 2024-05-06 | 48.81 | 48.99 | 48.14 | 48.65 | 4.7M |
| 2024-04-30 | 48.78 | 48.78 | 48.00 | 48.05 | 4.3M |
| 2024-04-29 | 46.71 | 49.00 | 46.71 | 48.80 | 8.9M |
| 2024-04-26 | 46.17 | 47.35 | 45.81 | 47.07 | 9.0M |
| 2024-04-25 | 42.95 | 48.15 | 42.89 | 46.58 | 13.4M |
| 2024-04-24 | 41.51 | 41.85 | 41.11 | 41.74 | 2.6M |
| 2024-04-23 | 41.66 | 42.28 | 40.86 | 41.36 | 2.4M |
| 2024-04-22 | 40.87 | 41.99 | 40.26 | 41.50 | 2.7M |
| 2024-04-19 | 42.05 | 42.50 | 40.90 | 41.20 | 3.7M |
| 2024-04-18 | 42.11 | 43.49 | 41.50 | 42.79 | 4.9M |
| 2024-04-17 | 41.60 | 42.88 | 41.60 | 42.68 | 4.6M |
| 2024-04-16 | 42.82 | 43.25 | 41.38 | 41.38 | 5.2M |
| 2024-04-15 | 43.00 | 44.80 | 42.66 | 43.69 | 5.8M |
| 2024-04-12 | 44.99 | 46.95 | 43.42 | 43.43 | 8.6M |
| 2024-04-11 | 42.18 | 42.95 | 42.02 | 42.27 | 2.1M |
| 2024-04-10 | 44.02 | 44.13 | 42.01 | 42.30 | 2.5M |
| 2024-04-09 | 42.53 | 43.76 | 42.53 | 43.70 | 2.5M |
| 2024-04-08 | 43.94 | 43.96 | 42.41 | 42.49 | 2.6M |
| 2024-04-03 | 45.15 | 45.25 | 43.90 | 43.98 | 2.6M |
| 2024-04-02 | 45.35 | 45.41 | 44.15 | 44.78 | 2.5M |
| 2024-04-01 | 44.88 | 45.88 | 44.88 | 45.52 | 2.9M |
| 2024-03-29 | 44.60 | 44.78 | 43.29 | 44.62 | 3.7M |
| 2024-03-28 | 44.35 | 45.47 | 44.01 | 44.60 | 3.9M |
| 2024-03-27 | 46.60 | 47.13 | 44.32 | 44.36 | 4.3M |
| 2024-03-26 | 47.21 | 48.10 | 46.16 | 46.62 | 3.4M |
| 2024-03-25 | 49.05 | 49.25 | 47.00 | 47.11 | 4.4M |
| 2024-03-22 | 49.42 | 50.20 | 48.95 | 49.30 | 3.8M |
| 2024-03-21 | 49.79 | 50.66 | 49.42 | 49.47 | 3.6M |
| 2024-03-20 | 49.45 | 50.07 | 49.02 | 49.81 | 3.3M |
| 2024-03-19 | 49.72 | 50.07 | 49.20 | 49.42 | 3.3M |
| 2024-03-18 | 48.89 | 49.85 | 48.60 | 49.76 | 3.7M |
| 2024-03-15 | 48.90 | 48.97 | 47.91 | 48.88 | 3.1M |
| 2024-03-14 | 49.12 | 49.60 | 48.03 | 48.53 | 3.7M |
| 2024-03-13 | 49.94 | 50.49 | 49.32 | 49.41 | 4.6M |
| 2024-03-12 | 48.33 | 51.80 | 48.10 | 50.00 | 7.7M |
| 2024-03-11 | 46.66 | 48.50 | 46.37 | 48.49 | 5.2M |
| 2024-03-08 | 46.17 | 47.30 | 46.03 | 47.14 | 3.4M |
| 2024-03-07 | 47.50 | 48.30 | 46.37 | 46.37 | 4.1M |
| 2024-03-06 | 47.25 | 47.64 | 46.10 | 46.81 | 3.6M |
| 2024-03-05 | 47.98 | 48.41 | 47.11 | 47.51 | 4.4M |
| 2024-03-04 | 48.35 | 48.74 | 47.28 | 48.55 | 6.3M |
| 2024-03-01 | 47.20 | 48.88 | 46.85 | 48.58 | 7.5M |
| 2024-02-29 | 44.04 | 47.39 | 44.04 | 47.07 | 7.4M |
| 2024-02-28 | 47.36 | 48.36 | 44.30 | 44.30 | 7.2M |
| 2024-02-27 | 45.44 | 47.37 | 45.43 | 47.37 | 5.7M |
| 2024-02-26 | 45.05 | 46.66 | 44.77 | 45.93 | 5.1M |
| 2024-02-23 | 44.92 | 45.33 | 43.90 | 45.04 | 4.9M |
| 2024-02-22 | 42.91 | 44.87 | 42.91 | 44.50 | 5.5M |
| 2024-02-21 | 42.20 | 44.59 | 41.91 | 43.03 | 5.1M |
| 2024-02-20 | 42.31 | 42.78 | 41.84 | 42.46 | 3.9M |
| 2024-02-19 | 43.60 | 43.75 | 42.00 | 42.90 | 5.1M |
| 2024-02-08 | 42.00 | 44.11 | 41.44 | 42.67 | 6.6M |
| 2024-02-07 | 38.00 | 41.77 | 38.00 | 41.26 | 7.4M |
| 2024-02-06 | 34.77 | 37.96 | 34.60 | 37.95 | 6.9M |
| 2024-02-05 | 37.58 | 37.81 | 33.44 | 35.00 | 7.3M |
| 2024-02-02 | 39.54 | 39.98 | 36.59 | 37.86 | 5.4M |
| 2024-02-01 | 39.72 | 40.61 | 38.94 | 39.54 | 4.1M |
| 2024-01-31 | 41.23 | 41.62 | 39.36 | 39.38 | 3.8M |
| 2024-01-30 | 43.84 | 43.84 | 41.30 | 41.43 | 5.1M |
| 2024-01-29 | 44.95 | 45.65 | 43.51 | 43.84 | 2.8M |
| 2024-01-26 | 46.94 | 46.94 | 44.68 | 44.95 | 4.1M |
| 2024-01-25 | 45.66 | 47.18 | 44.90 | 47.10 | 2.6M |
| 2024-01-24 | 46.33 | 46.39 | 44.05 | 45.67 | 3.0M |
| 2024-01-23 | 45.01 | 46.29 | 44.58 | 46.06 | 3.0M |
| 2024-01-22 | 47.98 | 48.30 | 44.51 | 45.00 | 2.8M |
| 2024-01-19 | 48.50 | 49.23 | 47.89 | 47.92 | 1.7M |
| 2024-01-18 | 47.79 | 48.53 | 46.47 | 48.50 | 3.3M |
| 2024-01-17 | 50.06 | 50.12 | 47.77 | 47.77 | 2.4M |
| 2024-01-16 | 50.68 | 50.79 | 49.49 | 50.03 | 1.8M |
| 2024-01-15 | 50.90 | 51.80 | 50.34 | 50.69 | 1.6M |
| 2024-01-12 | 51.15 | 51.67 | 50.92 | 51.12 | 1.3M |
| 2024-01-11 | 50.13 | 51.89 | 50.07 | 51.34 | 2.1M |
| 2024-01-10 | 50.46 | 51.19 | 48.95 | 50.18 | 2.0M |
| 2024-01-09 | 50.88 | 51.79 | 50.00 | 50.50 | 2.9M |
| 2024-01-08 | 52.50 | 52.50 | 50.08 | 50.22 | 3.4M |
| 2024-01-05 | 55.93 | 56.25 | 51.20 | 52.56 | 5.2M |
| 2024-01-04 | 56.81 | 57.09 | 55.47 | 55.92 | 1.8M |
| 2024-01-03 | 57.85 | 58.17 | 56.31 | 56.80 | 1.9M |
| 2024-01-02 | 58.81 | 59.24 | 57.98 | 58.18 | 2.4M |