3.30
Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.31 | 3.36 | 3.30 | 3.31 | 319.0K |
| 09:35 | 3.30 | 3.34 | 3.30 | 3.32 | 350.5K |
| 09:40 | 3.34 | 3.35 | 3.31 | 3.31 | 426.0K |
| 09:45 | 3.32 | 3.33 | 3.30 | 3.30 | 261.0K |
| 09:50 | 3.31 | 3.31 | 3.30 | 3.31 | 47.0K |
| 09:55 | 3.30 | 3.32 | 3.30 | 3.32 | 33.0K |
| 10:00 | 3.30 | 3.32 | 3.30 | 3.31 | 46.0K |
| 10:05 | 3.30 | 3.32 | 3.30 | 3.32 | 143.0K |
| 10:10 | 3.30 | 3.30 | 3.29 | 3.29 | 388.5K |
| 10:15 | 3.28 | 3.29 | 3.28 | 3.28 | 51.5K |
| 10:20 | 3.29 | 3.31 | 3.29 | 3.30 | 134.5K |
| 10:25 | 3.29 | 3.30 | 3.29 | 3.29 | 46.0K |
| 10:30 | 3.30 | 3.31 | 3.29 | 3.31 | 60.5K |
| 10:35 | 3.30 | 3.31 | 3.30 | 3.30 | 94.0K |
| 10:40 | 3.31 | 3.31 | 3.30 | 3.31 | 102.0K |
| 10:45 | 3.33 | 3.33 | 3.33 | 3.33 | 35.0K |
| 10:50 | 3.34 | 3.34 | 3.34 | 3.34 | 52.0K |
| 10:55 | 3.35 | 3.35 | 3.33 | 3.33 | 206.5K |
| 11:00 | 3.34 | 3.37 | 3.34 | 3.37 | 365.5K |
| 11:05 | 3.36 | 3.36 | 3.36 | 3.36 | 4.0K |
| 11:10 | 3.37 | 3.37 | 3.37 | 3.37 | 18.5K |
| 11:15 | 3.38 | 3.38 | 3.37 | 3.37 | 225.5K |
| 11:25 | 3.38 | 3.38 | 3.37 | 3.37 | 55.0K |
| 11:30 | 3.38 | 3.38 | 3.37 | 3.38 | 127.5K |
| 11:35 | 3.37 | 3.38 | 3.37 | 3.38 | 125.0K |
| 11:40 | 3.37 | 3.38 | 3.37 | 3.38 | 33.0K |
| 11:45 | 3.37 | 3.38 | 3.37 | 3.38 | 9.0K |
| 11:50 | 3.37 | 3.38 | 3.37 | 3.38 | 48.5K |
| 11:55 | 3.39 | 3.39 | 3.39 | 3.39 | 2.0K |
| 13:00 | 3.38 | 3.39 | 3.38 | 3.38 | 98.5K |
| 13:05 | 3.37 | 3.37 | 3.37 | 3.37 | 113.5K |
| 13:10 | 3.38 | 3.38 | 3.38 | 3.38 | 1.0K |
| 13:15 | 3.37 | 3.38 | 3.37 | 3.38 | 13.0K |
| 13:20 | 3.37 | 3.39 | 3.37 | 3.39 | 109.0K |
| 13:30 | 3.39 | 3.39 | 3.38 | 3.38 | 15.5K |
| 13:35 | 3.39 | 3.39 | 3.38 | 3.38 | 42.0K |
| 13:40 | 3.39 | 3.40 | 3.39 | 3.40 | 271.0K |
| 13:45 | 3.39 | 3.41 | 3.39 | 3.41 | 142.0K |
| 13:50 | 3.40 | 3.40 | 3.38 | 3.38 | 266.5K |
| 13:55 | 3.37 | 3.37 | 3.37 | 3.37 | 119.5K |
| 14:00 | 3.36 | 3.36 | 3.35 | 3.35 | 324.0K |
| 14:05 | 3.34 | 3.34 | 3.34 | 3.34 | 43.0K |
| 14:10 | 3.36 | 3.36 | 3.36 | 3.36 | 28.5K |
| 14:15 | 3.37 | 3.37 | 3.37 | 3.37 | 23.0K |
| 14:20 | 3.36 | 3.36 | 3.35 | 3.35 | 331.0K |
| 14:25 | 3.34 | 3.35 | 3.34 | 3.35 | 4.0K |
| 14:30 | 3.36 | 3.36 | 3.33 | 3.33 | 734.0K |
| 14:35 | 3.34 | 3.34 | 3.34 | 3.34 | 11.0K |
| 14:40 | 3.35 | 3.35 | 3.35 | 3.35 | 73.5K |
| 14:50 | 3.36 | 3.36 | 3.35 | 3.35 | 111.0K |
| 14:55 | 3.34 | 3.35 | 3.34 | 3.35 | 45.0K |
| 15:00 | 3.34 | 3.34 | 3.31 | 3.31 | 503.0K |
| 15:05 | 3.32 | 3.32 | 3.31 | 3.31 | 279.0K |
| 15:10 | 3.31 | 3.31 | 3.30 | 3.30 | 625.0K |
| 15:15 | 3.29 | 3.30 | 3.29 | 3.30 | 11.0K |
| 15:20 | 3.29 | 3.30 | 3.29 | 3.30 | 549.5K |
| 15:25 | 3.31 | 3.33 | 3.30 | 3.33 | 203.0K |
| 15:30 | 3.32 | 3.33 | 3.32 | 3.33 | 111.5K |
| 15:35 | 3.32 | 3.33 | 3.31 | 3.33 | 151.5K |
| 15:40 | 3.32 | 3.32 | 3.32 | 3.32 | 138.0K |
| 15:45 | 3.33 | 3.33 | 3.32 | 3.33 | 80.0K |
| 15:50 | 3.32 | 3.32 | 3.31 | 3.31 | 205.5K |
| 15:55 | 3.30 | 3.31 | 3.29 | 3.30 | 198.0K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 3.38 | 3.41 | 3.28 | 3.30 | 9.8M |
| 2025-09-25 | 3.23 | 3.40 | 3.20 | 3.39 | 13.8M |
| 2025-09-24 | 3.18 | 3.26 | 3.11 | 3.20 | 12.0M |
| 2025-09-23 | 3.50 | 3.53 | 3.13 | 3.19 | 29.2M |
| 2025-09-22 | 3.40 | 3.51 | 3.38 | 3.50 | 8.8M |
| 2025-09-19 | 3.29 | 3.46 | 3.26 | 3.40 | 20.5M |
| 2025-09-18 | 3.41 | 3.41 | 3.15 | 3.26 | 14.2M |
| 2025-09-17 | 3.20 | 3.41 | 3.11 | 3.35 | 15.3M |
| 2025-09-16 | 3.30 | 3.30 | 3.07 | 3.17 | 16.8M |
| 2025-09-15 | 3.33 | 3.33 | 3.20 | 3.27 | 14.1M |
| 2025-09-12 | 3.20 | 3.32 | 3.20 | 3.26 | 13.1M |
| 2025-09-11 | 3.19 | 3.24 | 3.09 | 3.20 | 8.1M |
| 2025-09-10 | 3.15 | 3.34 | 3.12 | 3.19 | 20.5M |
| 2025-09-09 | 3.09 | 3.16 | 3.01 | 3.15 | 14.9M |
| 2025-09-08 | 2.91 | 3.11 | 2.84 | 3.09 | 19.2M |
| 2025-09-05 | 2.82 | 2.97 | 2.78 | 2.90 | 24.6M |
| 2025-09-04 | 2.83 | 2.87 | 2.70 | 2.76 | 16.3M |
| 2025-09-03 | 2.75 | 2.87 | 2.75 | 2.84 | 22.6M |
| 2025-09-02 | 2.70 | 2.73 | 2.60 | 2.70 | 12.3M |
| 2025-09-01 | 2.60 | 2.73 | 2.57 | 2.70 | 15.7M |
| 2025-08-29 | 2.66 | 2.69 | 2.56 | 2.60 | 16.4M |
| 2025-08-28 | 2.74 | 2.77 | 2.61 | 2.66 | 23.6M |
| 2025-08-27 | 2.45 | 2.85 | 2.36 | 2.76 | 88.3M |
| 2025-08-26 | 2.21 | 2.28 | 2.19 | 2.24 | 12.3M |
| 2025-08-25 | 2.15 | 2.22 | 2.13 | 2.21 | 12.5M |
| 2025-08-22 | 2.06 | 2.14 | 2.02 | 2.13 | 8.5M |
| 2025-08-21 | 2.05 | 2.12 | 2.03 | 2.07 | 10.4M |
| 2025-08-20 | 2.13 | 2.13 | 1.97 | 2.04 | 18.1M |
| 2025-08-19 | 2.09 | 2.17 | 2.06 | 2.13 | 12.5M |
| 2025-08-18 | 2.08 | 2.15 | 2.03 | 2.09 | 11.1M |
| 2025-08-15 | 2.15 | 2.15 | 2.06 | 2.10 | 6.0M |
| 2025-08-14 | 2.10 | 2.15 | 2.07 | 2.15 | 9.7M |
| 2025-08-13 | 2.02 | 2.12 | 2.02 | 2.09 | 8.1M |
| 2025-08-12 | 2.09 | 2.10 | 1.98 | 2.02 | 19.1M |
| 2025-08-11 | 2.08 | 2.10 | 2.02 | 2.09 | 10.2M |
| 2025-08-08 | 2.08 | 2.09 | 2.02 | 2.08 | 5.7M |
| 2025-08-07 | 2.07 | 2.09 | 2.04 | 2.08 | 5.3M |
| 2025-08-06 | 2.09 | 2.09 | 2.02 | 2.07 | 6.7M |
| 2025-08-05 | 2.05 | 2.13 | 2.02 | 2.09 | 13.0M |
| 2025-08-04 | 2.03 | 2.09 | 1.99 | 2.05 | 15.4M |
| 2025-08-01 | 2.22 | 2.25 | 2.04 | 2.05 | 29.1M |
| 2025-07-31 | 2.22 | 2.27 | 2.18 | 2.21 | 15.6M |
| 2025-07-30 | 2.33 | 2.34 | 2.17 | 2.22 | 17.7M |
| 2025-07-29 | 2.38 | 2.38 | 2.23 | 2.35 | 15.7M |
| 2025-07-28 | 2.36 | 2.42 | 2.33 | 2.38 | 14.6M |
| 2025-07-25 | 2.46 | 2.46 | 2.31 | 2.36 | 22.5M |
| 2025-07-24 | 2.50 | 2.53 | 2.38 | 2.46 | 15.7M |
| 2025-07-23 | 2.37 | 2.48 | 2.32 | 2.46 | 23.7M |
| 2025-07-22 | 2.61 | 2.61 | 2.30 | 2.34 | 37.0M |
| 2025-07-21 | 2.43 | 2.62 | 2.30 | 2.57 | 45.4M |
| 2025-07-18 | 2.33 | 2.38 | 2.29 | 2.35 | 31.3M |
| 2025-07-17 | 2.15 | 2.42 | 2.15 | 2.31 | 53.1M |
| 2025-07-16 | 2.20 | 2.21 | 2.09 | 2.12 | 29.4M |
| 2025-07-15 | 2.22 | 2.35 | 2.14 | 2.27 | 45.2M |
| 2025-07-14 | 2.16 | 2.24 | 2.13 | 2.19 | 19.9M |
| 2025-07-11 | 2.19 | 2.24 | 2.15 | 2.15 | 22.7M |
| 2025-07-10 | 2.21 | 2.29 | 2.16 | 2.19 | 28.1M |
| 2025-07-09 | 2.09 | 2.23 | 2.01 | 2.21 | 48.1M |
| 2025-07-08 | 1.95 | 2.09 | 1.92 | 2.07 | 37.9M |
| 2025-07-07 | 1.93 | 1.97 | 1.88 | 1.93 | 14.4M |
| 2025-07-04 | 1.83 | 1.96 | 1.79 | 1.93 | 30.0M |
| 2025-07-03 | 1.84 | 1.84 | 1.77 | 1.83 | 10.4M |
| 2025-07-02 | 1.89 | 1.91 | 1.78 | 1.79 | 22.9M |
| 2025-06-30 | 1.86 | 1.91 | 1.81 | 1.89 | 13.9M |
| 2025-06-27 | 1.80 | 1.94 | 1.80 | 1.83 | 32.0M |
| 2025-06-26 | 1.86 | 1.99 | 1.77 | 1.78 | 55.5M |
| 2025-06-25 | 1.84 | 1.89 | 1.74 | 1.84 | 25.3M |
| 2025-06-24 | 1.84 | 1.88 | 1.80 | 1.84 | 19.6M |
| 2025-06-23 | 1.78 | 1.95 | 1.75 | 1.83 | 45.1M |
| 2025-06-20 | 1.86 | 1.87 | 1.80 | 1.80 | 23.3M |
| 2025-06-19 | 2.03 | 2.03 | 1.81 | 1.81 | 36.2M |
| 2025-06-18 | 2.01 | 2.01 | 1.86 | 1.88 | 34.3M |
| 2025-06-17 | 2.15 | 2.15 | 1.96 | 1.99 | 50.7M |
| 2025-06-16 | 1.94 | 2.16 | 1.93 | 2.14 | 65.4M |
| 2025-06-13 | 1.91 | 1.96 | 1.83 | 1.86 | 24.1M |
| 2025-06-12 | 1.75 | 2.03 | 1.71 | 1.96 | 49.3M |
| 2025-06-11 | 1.73 | 1.81 | 1.71 | 1.77 | 18.0M |
| 2025-06-10 | 1.77 | 1.79 | 1.67 | 1.73 | 17.1M |
| 2025-06-09 | 1.68 | 1.85 | 1.66 | 1.76 | 49.2M |
| 2025-06-06 | 1.86 | 1.87 | 1.59 | 1.60 | 62.5M |
| 2025-06-05 | 1.82 | 1.95 | 1.71 | 1.87 | 65.7M |
| 2025-06-04 | 1.65 | 1.89 | 1.49 | 1.72 | 104.8M |
| 2025-06-03 | 1.46 | 1.60 | 1.38 | 1.56 | 80.4M |
| 2025-06-02 | 1.21 | 1.54 | 1.16 | 1.41 | 41.1M |
| 2025-05-30 | 1.25 | 1.28 | 1.20 | 1.22 | 4.4M |
| 2025-05-29 | 1.17 | 1.25 | 1.16 | 1.25 | 12.5M |
| 2025-05-28 | 1.19 | 1.22 | 1.15 | 1.17 | 9.7M |
| 2025-05-27 | 1.18 | 1.19 | 1.16 | 1.18 | 2.8M |
| 2025-05-26 | 1.15 | 1.18 | 1.15 | 1.17 | 3.7M |
| 2025-05-23 | 1.16 | 1.19 | 1.15 | 1.15 | 5.0M |
| 2025-05-22 | 1.19 | 1.19 | 1.15 | 1.16 | 3.1M |
| 2025-05-21 | 1.18 | 1.19 | 1.17 | 1.18 | 4.0M |
| 2025-05-20 | 1.19 | 1.19 | 1.16 | 1.19 | 2.4M |
| 2025-05-19 | 1.14 | 1.20 | 1.14 | 1.19 | 7.9M |
| 2025-05-16 | 1.20 | 1.20 | 1.14 | 1.14 | 8.7M |
| 2025-05-15 | 1.20 | 1.22 | 1.19 | 1.20 | 6.0M |
| 2025-05-14 | 1.20 | 1.22 | 1.18 | 1.21 | 4.8M |
| 2025-05-13 | 1.23 | 1.23 | 1.18 | 1.20 | 3.4M |
| 2025-05-12 | 1.17 | 1.23 | 1.16 | 1.23 | 8.1M |
| 2025-05-09 | 1.16 | 1.18 | 1.14 | 1.16 | 5.1M |
| 2025-05-08 | 1.18 | 1.20 | 1.17 | 1.17 | 2.8M |
| 2025-05-07 | 1.19 | 1.21 | 1.16 | 1.18 | 4.9M |
| 2025-05-06 | 1.19 | 1.20 | 1.14 | 1.17 | 7.3M |
| 2025-05-02 | 1.15 | 1.21 | 1.14 | 1.21 | 3.8M |
| 2025-04-30 | 1.16 | 1.17 | 1.14 | 1.16 | 5.6M |
| 2025-04-29 | 1.12 | 1.15 | 1.10 | 1.14 | 4.2M |
| 2025-04-28 | 1.13 | 1.13 | 1.10 | 1.12 | 4.0M |
| 2025-04-25 | 1.12 | 1.15 | 1.10 | 1.12 | 7.9M |
| 2025-04-24 | 1.15 | 1.15 | 1.10 | 1.11 | 3.6M |
| 2025-04-23 | 1.11 | 1.15 | 1.11 | 1.15 | 5.9M |
| 2025-04-22 | 1.04 | 1.10 | 1.03 | 1.10 | 7.6M |
| 2025-04-17 | 1.06 | 1.07 | 1.05 | 1.05 | 3.1M |
| 2025-04-16 | 1.09 | 1.11 | 1.04 | 1.07 | 3.6M |
| 2025-04-15 | 1.11 | 1.11 | 1.07 | 1.10 | 3.4M |
| 2025-04-14 | 1.09 | 1.11 | 1.07 | 1.10 | 4.9M |
| 2025-04-11 | 1.04 | 1.08 | 1.02 | 1.06 | 9.0M |
| 2025-04-10 | 1.10 | 1.11 | 1.03 | 1.05 | 9.8M |
| 2025-04-09 | 1.04 | 1.07 | 0.99 | 1.06 | 6.4M |
| 2025-04-08 | 1.07 | 1.09 | 1.02 | 1.06 | 8.6M |
| 2025-04-07 | 1.15 | 1.24 | 1.01 | 1.04 | 24.3M |
| 2025-04-03 | 1.34 | 1.34 | 1.29 | 1.32 | 8.1M |
| 2025-04-02 | 1.35 | 1.36 | 1.31 | 1.33 | 4.6M |
| 2025-04-01 | 1.38 | 1.39 | 1.34 | 1.34 | 8.6M |
| 2025-03-31 | 1.42 | 1.42 | 1.35 | 1.37 | 9.9M |
| 2025-03-28 | 1.48 | 1.51 | 1.36 | 1.43 | 25.6M |
| 2025-03-27 | 1.59 | 1.62 | 1.47 | 1.48 | 14.4M |
| 2025-03-26 | 1.52 | 1.67 | 1.52 | 1.58 | 27.5M |
| 2025-03-25 | 1.56 | 1.58 | 1.51 | 1.51 | 5.4M |
| 2025-03-24 | 1.56 | 1.59 | 1.52 | 1.58 | 8.1M |
| 2025-03-21 | 1.56 | 1.60 | 1.51 | 1.52 | 8.7M |
| 2025-03-20 | 1.60 | 1.61 | 1.55 | 1.56 | 15.4M |
| 2025-03-19 | 1.53 | 1.59 | 1.51 | 1.58 | 7.1M |
| 2025-03-18 | 1.52 | 1.57 | 1.50 | 1.53 | 11.4M |
| 2025-03-17 | 1.44 | 1.51 | 1.43 | 1.49 | 9.5M |
| 2025-03-14 | 1.41 | 1.46 | 1.40 | 1.44 | 12.7M |
| 2025-03-13 | 1.40 | 1.44 | 1.36 | 1.38 | 16.3M |
| 2025-03-12 | 1.43 | 1.44 | 1.39 | 1.40 | 11.4M |
| 2025-03-11 | 1.47 | 1.47 | 1.35 | 1.43 | 15.4M |
| 2025-03-10 | 1.50 | 1.62 | 1.40 | 1.45 | 36.9M |
| 2025-03-07 | 1.76 | 1.77 | 1.71 | 1.71 | 23.7M |
| 2025-03-06 | 1.74 | 1.79 | 1.72 | 1.77 | 29.8M |
| 2025-03-05 | 1.63 | 1.70 | 1.63 | 1.69 | 17.5M |
| 2025-03-04 | 1.66 | 1.67 | 1.61 | 1.64 | 17.0M |
| 2025-03-03 | 1.68 | 1.72 | 1.63 | 1.66 | 22.3M |
| 2025-02-28 | 1.80 | 1.82 | 1.67 | 1.69 | 58.8M |
| 2025-02-27 | 1.91 | 1.96 | 1.84 | 1.88 | 22.5M |
| 2025-02-26 | 1.94 | 1.94 | 1.88 | 1.89 | 26.9M |
| 2025-02-25 | 1.90 | 1.98 | 1.84 | 1.91 | 30.9M |
| 2025-02-24 | 2.17 | 2.17 | 1.92 | 1.94 | 56.3M |
| 2025-02-21 | 2.01 | 2.22 | 2.00 | 2.17 | 52.9M |
| 2025-02-20 | 2.14 | 2.14 | 1.96 | 1.96 | 40.1M |
| 2025-02-19 | 2.08 | 2.15 | 2.02 | 2.15 | 38.9M |
| 2025-02-18 | 2.21 | 2.21 | 2.00 | 2.09 | 59.5M |
| 2025-02-17 | 2.07 | 2.55 | 2.07 | 2.20 | 200.9M |
| 2025-02-14 | 1.72 | 2.02 | 1.72 | 2.00 | 110.4M |
| 2025-02-13 | 1.79 | 1.80 | 1.70 | 1.71 | 21.1M |
| 2025-02-12 | 1.75 | 1.77 | 1.71 | 1.77 | 12.0M |
| 2025-02-11 | 1.76 | 1.80 | 1.71 | 1.72 | 17.0M |
| 2025-02-10 | 1.75 | 1.82 | 1.73 | 1.77 | 28.9M |
| 2025-02-07 | 1.64 | 1.73 | 1.63 | 1.70 | 34.3M |
| 2025-02-06 | 1.49 | 1.63 | 1.49 | 1.61 | 20.7M |
| 2025-02-05 | 1.56 | 1.56 | 1.49 | 1.51 | 23.7M |
| 2025-02-04 | 1.56 | 1.58 | 1.51 | 1.55 | 5.0M |
| 2025-02-03 | 1.53 | 1.54 | 1.47 | 1.53 | 3.1M |
| 2025-01-28 | 1.55 | 1.55 | 1.51 | 1.53 | 1.3M |
| 2025-01-27 | 1.50 | 1.55 | 1.50 | 1.54 | 13.6M |
| 2025-01-24 | 1.47 | 1.50 | 1.45 | 1.48 | 7.3M |
| 2025-01-23 | 1.45 | 1.49 | 1.44 | 1.45 | 9.3M |
| 2025-01-22 | 1.44 | 1.48 | 1.41 | 1.43 | 14.4M |
| 2025-01-21 | 1.45 | 1.46 | 1.42 | 1.45 | 7.9M |
| 2025-01-20 | 1.43 | 1.46 | 1.43 | 1.43 | 10.1M |
| 2025-01-17 | 1.42 | 1.44 | 1.41 | 1.41 | 7.0M |
| 2025-01-16 | 1.42 | 1.45 | 1.40 | 1.42 | 6.6M |
| 2025-01-15 | 1.42 | 1.42 | 1.38 | 1.39 | 11.2M |
| 2025-01-14 | 1.38 | 1.43 | 1.36 | 1.42 | 14.3M |
| 2025-01-13 | 1.36 | 1.38 | 1.33 | 1.36 | 8.9M |
| 2025-01-10 | 1.43 | 1.43 | 1.35 | 1.37 | 18.1M |
| 2025-01-09 | 1.45 | 1.48 | 1.41 | 1.43 | 15.0M |
| 2025-01-08 | 1.50 | 1.51 | 1.45 | 1.45 | 16.0M |
| 2025-01-07 | 1.57 | 1.57 | 1.48 | 1.52 | 15.3M |
| 2025-01-06 | 1.57 | 1.59 | 1.53 | 1.54 | 14.6M |
| 2025-01-03 | 1.68 | 1.68 | 1.57 | 1.57 | 24.2M |
| 2025-01-02 | 1.72 | 1.74 | 1.64 | 1.66 | 26.1M |