Dernière Mise à Jour: 2025-09-30
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
2022-12-30 10.56 10.78 10.54 10.64 0.0M
2022-12-29 10.38 10.56 10.34 10.56 0.0M
2022-12-28 10.50 10.50 10.40 10.42 0.0M
2022-12-27 10.54 10.60 10.44 10.50 0.0M
2022-12-23 10.48 10.64 10.42 10.58 0.0M
2022-12-22 10.40 10.54 10.40 10.40 0.0M
2022-12-21 10.34 10.46 10.34 10.44 0.0M
2022-12-20 10.30 10.36 10.24 10.36 0.0M
2022-12-19 10.46 10.46 10.32 10.32 0.0M
2022-12-16 10.48 10.48 10.34 10.46 0.0M
2022-12-15 10.44 10.64 10.40 10.48 0.0M
2022-12-14 10.56 10.56 10.40 10.48 0.0M
2022-12-13 10.64 10.70 10.44 10.58 0.0M
2022-12-12 10.66 10.68 10.56 10.64 0.0M
2022-12-09 10.70 10.74 10.60 10.68 0.0M
2022-12-08 10.84 10.84 10.58 10.68 0.0M
2022-12-07 10.92 10.92 10.72 10.84 0.0M
2022-12-05 11.06 11.06 10.96 10.96 0.0M
2022-12-02 11.00 11.08 10.94 11.08 0.0M
2022-12-01 10.86 11.10 10.86 11.04 0.0M
2022-11-30 10.70 10.90 10.66 10.86 0.0M
2022-11-29 10.76 10.80 10.70 10.70 0.0M
2022-11-28 10.80 10.80 10.72 10.74 0.0M
2022-11-25 10.88 10.90 10.72 10.80 0.0M
2022-11-24 11.00 11.00 10.88 10.88 0.0M
2022-11-23 11.02 11.02 10.92 10.96 0.0M
2022-11-22 11.06 11.08 10.98 11.00 0.0M
2022-11-21 11.04 11.06 10.92 11.04 0.0M
2022-11-18 10.94 11.06 10.86 11.06 0.0M
2022-11-17 10.70 10.88 10.70 10.80 0.0M
2022-11-16 10.74 10.74 10.56 10.62 0.2M
2022-11-15 10.74 10.80 10.64 10.68 0.0M
2022-11-14 10.86 10.86 10.64 10.70 0.0M
2022-11-11 10.78 10.86 10.62 10.70 0.0M
2022-11-10 10.60 10.76 10.44 10.62 0.0M
2022-11-09 10.48 10.62 10.44 10.56 0.0M
2022-11-08 10.38 10.44 10.28 10.42 0.0M
2022-11-07 10.38 10.44 10.24 10.28 0.0M
2022-11-04 10.20 10.48 10.14 10.34 0.0M
2022-11-03 10.02 10.18 9.89 10.16 0.1M
2022-11-02 10.00 10.08 9.90 9.92 0.0M
2022-11-01 10.10 10.26 9.90 9.98 0.1M
2022-10-31 10.06 10.08 9.82 9.95 0.0M
2022-10-28 10.22 10.22 9.93 9.94 0.0M
2022-10-27 10.50 10.60 10.18 10.26 0.0M
2022-10-26 10.06 10.48 10.04 10.46 0.0M
2022-10-25 9.93 10.04 9.90 10.00 0.0M
2022-10-24 10.14 10.14 9.89 9.93 0.0M
2022-10-21 9.97 10.06 9.88 10.06 0.0M
2022-10-20 10.00 10.00 9.95 9.96 0.0M
2022-10-19 10.04 10.08 9.96 9.97 0.0M
2022-10-18 9.99 10.18 9.97 10.04 0.0M
2022-10-17 10.10 10.10 9.94 9.95 0.0M
2022-10-14 9.91 10.12 9.87 10.12 0.0M
2022-10-13 9.90 9.90 9.77 9.90 0.0M
2022-10-12 10.04 10.04 9.77 9.93 0.0M
2022-10-11 9.89 9.89 9.77 9.84 0.0M
2022-10-10 9.85 9.92 9.81 9.81 0.0M
2022-10-07 10.00 10.00 9.83 9.90 0.0M
2022-10-06 9.98 10.08 9.90 10.00 0.0M
2022-10-05 10.22 10.22 9.96 9.98 0.0M
2022-10-04 10.06 10.28 10.06 10.28 0.0M
2022-10-03 9.90 10.10 9.80 9.98 0.0M
2022-09-30 9.80 10.00 9.72 9.97 0.0M
2022-09-29 9.90 9.90 9.75 9.75 0.0M
2022-09-28 9.93 10.00 9.86 9.89 0.0M
2022-09-27 10.20 10.20 9.95 9.95 0.0M
2022-09-26 10.16 10.16 10.04 10.08 0.0M
2022-09-23 10.28 10.34 10.12 10.16 0.0M
2022-09-22 10.50 10.50 10.24 10.40 0.0M
2022-09-21 10.54 10.56 10.50 10.56 0.0M
2022-09-20 10.50 10.58 10.50 10.54 0.0M
2022-09-19 10.58 10.58 10.50 10.56 0.0M
2022-09-16 10.60 10.60 10.48 10.60 0.0M
2022-09-15 10.50 10.60 10.40 10.60 0.0M
2022-09-14 10.66 10.66 10.40 10.50 0.0M
2022-09-13 10.66 10.70 10.50 10.70 0.0M
2022-09-12 10.56 10.70 10.56 10.66 0.0M
2022-09-09 10.50 10.56 10.48 10.56 0.0M
2022-09-08 10.40 10.50 10.36 10.50 0.0M
2022-09-07 10.34 10.46 10.30 10.36 0.0M
2022-09-06 10.40 10.48 10.30 10.34 0.0M
2022-09-05 10.42 10.50 10.34 10.44 0.0M
2022-09-02 10.56 10.62 10.54 10.62 0.0M
2022-09-01 10.72 10.72 10.54 10.58 0.0M
2022-08-31 10.70 10.78 10.64 10.70 0.0M
2022-08-30 10.72 10.86 10.66 10.72 0.0M
2022-08-29 10.92 10.92 10.70 10.74 0.0M
2022-08-26 11.04 11.04 10.92 10.94 0.0M
2022-08-25 11.24 11.26 11.06 11.12 0.0M
2022-08-24 11.00 11.32 10.92 11.24 0.0M
2022-08-23 10.96 11.04 10.88 11.00 0.0M
2022-08-22 11.00 11.10 10.94 10.96 0.0M
2022-08-19 11.26 11.26 10.96 10.98 0.0M
2022-08-18 11.22 11.28 11.16 11.26 0.0M
2022-08-17 11.48 11.48 11.22 11.24 0.0M
2022-08-16 11.52 11.64 11.38 11.54 0.0M
2022-08-15 11.64 11.66 11.36 11.50 0.0M
2022-08-12 11.76 11.84 11.60 11.62 0.0M
2022-08-11 11.74 11.96 11.68 11.74 0.0M
2022-08-10 11.74 11.92 11.66 11.72 0.0M
2022-08-09 11.72 11.76 11.68 11.74 0.0M
2022-08-08 11.80 11.80 11.58 11.64 0.0M
2022-08-05 11.74 11.78 11.66 11.78 0.0M
2022-08-04 11.60 11.74 11.48 11.70 0.0M
2022-08-03 11.50 11.60 11.48 11.56 0.0M
2022-08-02 11.56 11.56 11.40 11.54 0.0M
2022-08-01 11.58 11.58 11.48 11.56 0.0M
2022-07-29 11.50 11.50 11.38 11.48 0.0M
2022-07-28 11.26 11.42 11.20 11.38 0.0M
2022-07-27 11.40 11.40 11.18 11.18 0.0M
2022-07-26 11.34 11.42 11.24 11.40 0.0M
2022-07-25 11.50 11.52 11.36 11.38 0.0M
2022-07-22 11.50 11.68 11.42 11.50 0.0M
2022-07-21 11.46 11.64 11.46 11.50 0.0M
2022-07-20 11.70 11.74 11.44 11.46 0.0M
2022-07-19 11.50 11.70 11.48 11.68 0.0M
2022-07-18 11.60 11.60 11.38 11.54 0.0M
2022-07-15 11.60 11.62 11.42 11.42 0.0M
2022-07-14 11.66 11.66 11.44 11.52 0.0M
2022-07-13 11.58 11.64 11.48 11.60 0.0M
2022-07-12 11.28 11.58 11.26 11.58 0.1M
2022-07-11 11.28 11.34 11.22 11.24 0.0M
2022-07-08 11.18 11.24 10.98 11.16 0.0M
2022-07-07 11.10 11.24 11.04 11.14 0.0M
2022-07-06 11.00 11.18 10.90 11.10 0.0M
2022-07-05 10.76 11.02 10.76 10.90 0.0M
2022-07-04 10.82 10.92 10.78 10.80 0.0M
2022-07-01 10.80 10.88 10.72 10.76 0.0M
2022-06-30 10.82 10.82 10.60 10.74 0.0M
2022-06-29 11.00 11.00 10.74 10.82 0.0M
2022-06-28 10.72 10.88 10.70 10.80 0.0M
2022-06-27 10.76 10.76 10.58 10.76 0.0M
2022-06-23 10.78 10.78 10.48 10.50 0.0M
2022-06-22 10.84 10.84 10.46 10.78 0.0M
2022-06-21 10.66 10.70 10.52 10.52 0.0M
2022-06-20 10.44 10.54 10.44 10.54 0.0M
2022-06-17 10.50 10.60 10.44 10.44 0.0M
2022-06-16 10.70 10.70 10.44 10.52 0.0M
2022-06-15 10.68 10.76 10.46 10.58 0.0M
2022-06-14 10.58 10.68 10.46 10.64 0.0M
2022-06-13 10.88 10.90 10.40 10.58 0.0M
2022-06-10 10.94 10.94 10.74 10.90 0.1M
2022-06-09 10.82 11.04 10.80 10.92 0.0M
2022-06-08 10.82 10.82 10.66 10.80 0.0M
2022-06-07 10.70 10.86 10.58 10.76 0.0M
2022-06-06 10.80 10.80 10.50 10.62 0.0M
2022-06-03 10.64 10.76 10.56 10.76 0.0M
2022-06-02 10.42 10.58 10.42 10.58 0.0M
2022-06-01 10.64 10.72 10.42 10.48 0.0M
2022-05-31 10.54 10.64 10.42 10.64 0.0M
2022-05-30 10.68 10.76 10.50 10.50 0.0M
2022-05-27 10.50 10.64 10.48 10.64 0.0M
2022-05-25 10.50 10.50 10.32 10.38 0.0M
2022-05-24 10.50 10.58 10.36 10.50 0.0M
2022-05-23 10.44 10.46 10.20 10.40 0.0M
2022-05-20 10.32 10.46 10.26 10.30 0.0M
2022-05-19 10.42 10.42 10.24 10.32 0.0M
2022-05-18 10.62 10.66 10.44 10.44 0.0M
2022-05-17 10.52 10.60 10.42 10.58 0.0M
2022-05-16 10.48 10.52 10.40 10.46 0.0M
2022-05-13 10.22 10.46 10.22 10.46 0.0M
2022-05-12 10.44 10.44 10.08 10.22 0.0M
2022-05-11 10.18 10.26 10.04 10.20 0.0M
2022-05-10 10.02 10.18 10.02 10.12 0.0M
2022-05-09 10.14 10.16 9.94 10.00 0.0M
2022-05-06 10.44 10.44 10.10 10.14 0.0M
2022-05-05 10.40 10.56 10.28 10.34 0.0M
2022-05-04 10.26 10.42 10.20 10.42 0.4M
2022-05-03 10.38 10.40 10.24 10.26 0.0M
2022-05-02 10.22 10.40 10.02 10.38 0.0M
2022-04-29 10.26 10.28 10.14 10.22 0.0M
2022-04-28 10.30 10.54 10.14 10.26 0.0M
2022-04-27 10.12 10.28 9.75 10.28 0.4M
2022-04-26 10.30 10.44 10.28 10.32 0.0M
2022-04-25 10.46 10.46 10.16 10.30 0.1M
2022-04-22 10.56 10.70 10.46 10.48 0.0M
2022-04-21 10.56 10.68 10.52 10.60 0.0M
2022-04-20 10.60 10.64 10.54 10.56 0.0M
2022-04-19 10.80 10.80 10.62 10.64 0.0M
2022-04-14 10.74 10.78 10.60 10.78 0.0M
2022-04-13 10.76 10.76 10.58 10.62 0.0M
2022-04-12 10.56 10.68 10.52 10.64 0.0M
2022-04-11 10.70 10.74 10.58 10.60 0.0M
2022-04-08 10.68 10.76 10.56 10.74 0.0M
2022-04-07 10.54 10.64 10.50 10.56 0.0M
2022-04-06 10.74 10.74 10.44 10.52 0.0M
2022-04-05 10.96 10.96 10.60 10.66 0.1M
2022-04-04 10.90 10.98 10.74 10.92 0.0M
2022-04-01 10.84 10.94 10.78 10.90 0.0M
2022-03-31 10.88 10.94 10.72 10.82 0.0M
2022-03-30 11.02 11.06 10.84 10.88 0.0M
2022-03-29 11.00 11.12 10.94 11.02 0.0M
2022-03-28 10.88 10.98 10.88 10.90 0.0M
2022-03-25 10.98 11.02 10.84 10.90 0.0M
2022-03-24 11.04 11.10 10.86 10.88 0.1M
2022-03-23 11.14 11.20 10.96 11.04 0.0M
2022-03-22 11.16 11.16 10.96 11.06 0.1M
2022-03-21 11.42 11.42 11.10 11.10 0.0M
2022-03-18 11.40 11.50 11.26 11.28 0.1M
2022-03-17 11.94 12.02 11.72 11.88 0.1M
2022-03-16 11.74 11.88 11.66 11.80 0.1M
2022-03-15 12.00 12.00 11.46 11.52 0.1M
2022-03-14 11.90 12.04 11.62 11.86 0.1M
2022-03-11 11.30 11.68 11.30 11.46 0.0M
2022-03-10 11.06 11.40 11.00 11.34 0.1M
2022-03-09 10.86 11.22 10.86 11.06 0.2M
2022-03-08 10.60 10.96 10.56 10.80 0.1M
2022-03-07 10.44 10.76 10.26 10.62 0.1M
2022-03-04 10.94 10.96 10.68 10.86 0.1M
2022-03-03 11.20 11.30 10.90 10.98 0.1M
2022-03-02 11.14 11.30 10.90 11.26 0.1M
2022-03-01 11.92 11.92 11.00 11.00 0.3M
2022-02-28 11.50 11.94 11.32 11.90 0.1M
2022-02-25 11.36 11.68 11.36 11.58 0.0M
2022-02-24 11.18 11.42 10.94 11.34 0.1M
2022-02-23 11.62 11.72 11.42 11.42 0.5M
2022-02-22 11.50 11.72 11.42 11.64 0.1M
2022-02-21 11.82 11.90 11.56 11.66 0.0M
2022-02-18 11.98 12.00 11.80 11.80 0.0M
2022-02-17 12.16 12.16 11.86 11.94 0.0M
2022-02-16 12.16 12.16 12.02 12.06 0.0M
2022-02-15 12.02 12.18 12.02 12.10 0.0M
2022-02-14 12.32 12.32 11.98 12.12 0.1M
2022-02-11 12.46 12.46 12.36 12.40 0.0M
2022-02-10 12.40 12.46 12.30 12.44 0.0M
2022-02-09 12.36 12.42 12.26 12.28 0.0M
2022-02-08 12.28 12.42 12.20 12.24 0.0M
2022-02-07 12.30 12.30 12.20 12.20 0.1M
2022-02-04 12.50 12.50 12.16 12.20 0.1M
2022-02-03 12.34 12.42 12.22 12.34 0.0M
2022-02-02 12.68 12.68 12.30 12.30 0.1M
2022-02-01 12.46 12.64 12.34 12.46 0.1M
2022-01-31 12.26 12.38 12.06 12.30 0.1M
2022-01-28 12.14 12.26 11.90 12.16 0.3M
2022-01-27 12.72 12.72 12.26 12.28 0.3M
2022-01-26 12.90 13.14 12.90 13.08 0.1M
2022-01-25 12.78 13.00 12.70 12.90 0.1M
2022-01-24 12.98 12.98 12.60 12.78 0.1M
2022-01-21 13.30 13.30 12.94 13.04 0.1M
2022-01-20 13.30 13.30 13.22 13.30 0.0M
2022-01-19 13.40 13.40 13.22 13.26 0.0M
2022-01-18 13.30 13.38 13.24 13.28 0.0M
2022-01-17 13.40 13.40 13.22 13.30 0.0M
2022-01-14 13.44 13.44 13.22 13.22 0.0M
2022-01-13 13.50 13.50 13.36 13.48 0.0M
2022-01-12 13.50 13.50 13.40 13.40 0.0M
2022-01-11 13.22 13.38 13.22 13.36 0.0M
2022-01-10 13.56 13.56 13.16 13.32 0.0M
2022-01-07 13.54 13.54 13.32 13.40 0.0M
2022-01-05 13.50 13.54 13.42 13.54 0.0M
2022-01-04 13.56 13.62 13.46 13.50 0.0M
2022-01-03 13.46 13.56 13.42 13.52 0.0M