5.08
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 | 4.67 | 4.72 | 4.65 | 4.69 | 34.3M |
| 2024-12-30 | 4.60 | 4.69 | 4.57 | 4.66 | 33.5M |
| 2024-12-27 | 4.71 | 4.75 | 4.62 | 4.63 | 28.0M |
| 2024-12-26 | 4.64 | 4.70 | 4.59 | 4.69 | 26.9M |
| 2024-12-25 | 4.62 | 4.63 | 4.57 | 4.62 | 24.9M |
| 2024-12-24 | 4.55 | 4.62 | 4.55 | 4.60 | 26.2M |
| 2024-12-23 | 4.57 | 4.63 | 4.55 | 4.57 | 33.4M |
| 2024-12-20 | 4.69 | 4.73 | 4.56 | 4.58 | 39.9M |
| 2024-12-19 | 4.68 | 4.74 | 4.61 | 4.71 | 25.6M |
| 2024-12-18 | 4.62 | 4.78 | 4.62 | 4.71 | 43.8M |
| 2024-12-17 | 4.61 | 4.67 | 4.58 | 4.63 | 51.5M |
| 2024-12-16 | 4.48 | 4.65 | 4.48 | 4.63 | 63.6M |
| 2024-12-13 | 4.54 | 4.60 | 4.49 | 4.50 | 79.0M |
| 2024-12-12 | 4.53 | 4.58 | 4.47 | 4.56 | 42.4M |
| 2024-12-11 | 4.42 | 4.55 | 4.42 | 4.54 | 59.4M |
| 2024-12-10 | 4.56 | 4.57 | 4.41 | 4.43 | 49.3M |
| 2024-12-09 | 4.43 | 4.55 | 4.43 | 4.48 | 40.5M |
| 2024-12-06 | 4.37 | 4.46 | 4.35 | 4.45 | 43.4M |
| 2024-12-05 | 4.32 | 4.37 | 4.30 | 4.36 | 29.5M |
| 2024-12-04 | 4.28 | 4.34 | 4.25 | 4.32 | 32.9M |
| 2024-12-03 | 4.28 | 4.28 | 4.23 | 4.28 | 25.8M |
| 2024-12-02 | 4.18 | 4.30 | 4.16 | 4.27 | 54.3M |
| 2024-11-29 | 4.14 | 4.19 | 4.14 | 4.16 | 26.6M |
| 2024-11-28 | 4.15 | 4.17 | 4.11 | 4.13 | 19.0M |
| 2024-11-27 | 4.10 | 4.16 | 4.03 | 4.15 | 28.9M |
| 2024-11-26 | 4.09 | 4.13 | 4.07 | 4.10 | 20.5M |
| 2024-11-25 | 4.11 | 4.16 | 4.08 | 4.09 | 30.1M |
| 2024-11-22 | 4.23 | 4.30 | 4.10 | 4.10 | 42.1M |
| 2024-11-21 | 4.23 | 4.26 | 4.20 | 4.23 | 25.9M |
| 2024-11-20 | 4.23 | 4.25 | 4.20 | 4.24 | 31.3M |
| 2024-11-19 | 4.28 | 4.30 | 4.20 | 4.25 | 35.4M |
| 2024-11-18 | 4.24 | 4.34 | 4.23 | 4.28 | 51.2M |
| 2024-11-15 | 4.21 | 4.27 | 4.21 | 4.21 | 26.3M |
| 2024-11-14 | 4.30 | 4.32 | 4.22 | 4.23 | 33.5M |
| 2024-11-13 | 4.29 | 4.34 | 4.27 | 4.31 | 27.0M |
| 2024-11-12 | 4.35 | 4.39 | 4.28 | 4.31 | 49.2M |
| 2024-11-11 | 4.43 | 4.44 | 4.33 | 4.36 | 38.7M |
| 2024-11-08 | 4.53 | 4.55 | 4.41 | 4.43 | 46.2M |
| 2024-11-07 | 4.40 | 4.50 | 4.36 | 4.50 | 53.2M |
| 2024-11-06 | 4.47 | 4.48 | 4.38 | 4.40 | 52.8M |
| 2024-11-05 | 4.38 | 4.47 | 4.38 | 4.47 | 41.3M |
| 2024-11-04 | 4.38 | 4.42 | 4.30 | 4.42 | 41.4M |
| 2024-11-01 | 4.36 | 4.46 | 4.31 | 4.38 | 63.4M |
| 2024-10-31 | 4.28 | 4.38 | 4.25 | 4.34 | 42.0M |
| 2024-10-30 | 4.31 | 4.35 | 4.22 | 4.28 | 34.2M |
| 2024-10-29 | 4.51 | 4.52 | 4.30 | 4.33 | 68.7M |
| 2024-10-28 | 4.40 | 4.57 | 4.40 | 4.50 | 81.4M |
| 2024-10-25 | 4.32 | 4.38 | 4.31 | 4.37 | 27.1M |
| 2024-10-24 | 4.43 | 4.44 | 4.31 | 4.34 | 32.7M |
| 2024-10-23 | 4.49 | 4.52 | 4.43 | 4.45 | 34.3M |
| 2024-10-22 | 4.45 | 4.50 | 4.44 | 4.49 | 32.1M |
| 2024-10-21 | 4.63 | 4.64 | 4.45 | 4.47 | 51.1M |
| 2024-10-18 | 4.60 | 4.69 | 4.51 | 4.60 | 38.7M |
| 2024-10-17 | 4.67 | 4.70 | 4.60 | 4.60 | 23.0M |
| 2024-10-16 | 4.58 | 4.73 | 4.54 | 4.66 | 33.9M |
| 2024-10-15 | 4.71 | 4.75 | 4.56 | 4.57 | 30.3M |
| 2024-10-14 | 4.70 | 4.78 | 4.60 | 4.72 | 44.8M |
| 2024-10-11 | 4.68 | 4.75 | 4.54 | 4.58 | 35.3M |
| 2024-10-10 | 4.46 | 4.82 | 4.46 | 4.68 | 71.4M |
| 2024-10-09 | 4.70 | 4.70 | 4.46 | 4.48 | 80.8M |
| 2024-10-08 | 5.30 | 5.33 | 4.69 | 4.75 | 121.7M |
| 2024-09-30 | 4.71 | 4.93 | 4.66 | 4.85 | 97.6M |
| 2024-09-27 | 4.65 | 4.72 | 4.54 | 4.61 | 21.1M |
| 2024-09-26 | 4.36 | 4.60 | 4.32 | 4.60 | 37.7M |
| 2024-09-25 | 4.42 | 4.54 | 4.36 | 4.38 | 41.1M |
| 2024-09-24 | 4.06 | 4.35 | 4.06 | 4.35 | 43.0M |
| 2024-09-23 | 4.10 | 4.17 | 4.08 | 4.15 | 17.0M |
| 2024-09-20 | 4.12 | 4.14 | 4.04 | 4.11 | 18.0M |
| 2024-09-19 | 4.10 | 4.14 | 4.01 | 4.12 | 20.2M |
| 2024-09-18 | 4.06 | 4.08 | 3.98 | 4.06 | 22.5M |
| 2024-09-13 | 4.05 | 4.13 | 4.02 | 4.03 | 16.2M |
| 2024-09-12 | 4.07 | 4.08 | 4.00 | 4.03 | 14.3M |
| 2024-09-11 | 4.07 | 4.09 | 3.98 | 4.02 | 20.1M |
| 2024-09-10 | 4.09 | 4.12 | 4.03 | 4.10 | 19.8M |
| 2024-09-09 | 4.20 | 4.23 | 4.05 | 4.08 | 33.4M |
| 2024-09-06 | 4.27 | 4.33 | 4.21 | 4.22 | 17.1M |
| 2024-09-05 | 4.26 | 4.32 | 4.23 | 4.26 | 16.7M |
| 2024-09-04 | 4.22 | 4.29 | 4.18 | 4.27 | 19.7M |
| 2024-09-03 | 4.25 | 4.30 | 4.22 | 4.24 | 21.1M |
| 2024-09-02 | 4.23 | 4.31 | 4.14 | 4.28 | 31.7M |
| 2024-08-30 | 4.20 | 4.33 | 4.17 | 4.23 | 29.5M |
| 2024-08-29 | 4.20 | 4.23 | 4.15 | 4.20 | 18.0M |
| 2024-08-28 | 4.19 | 4.24 | 4.18 | 4.21 | 16.5M |
| 2024-08-27 | 4.27 | 4.28 | 4.13 | 4.19 | 26.3M |
| 2024-08-26 | 4.26 | 4.28 | 4.23 | 4.27 | 15.7M |
| 2024-08-23 | 4.24 | 4.29 | 4.22 | 4.24 | 16.2M |
| 2024-08-22 | 4.26 | 4.28 | 4.23 | 4.25 | 19.9M |
| 2024-08-21 | 4.30 | 4.31 | 4.19 | 4.26 | 30.6M |
| 2024-08-20 | 4.35 | 4.42 | 4.26 | 4.30 | 37.0M |
| 2024-08-19 | 4.25 | 4.36 | 4.24 | 4.30 | 29.3M |
| 2024-08-16 | 4.29 | 4.36 | 4.24 | 4.26 | 33.5M |
| 2024-08-15 | 4.35 | 4.38 | 4.26 | 4.29 | 38.3M |
| 2024-08-14 | 4.44 | 4.46 | 4.35 | 4.35 | 17.6M |
| 2024-08-13 | 4.41 | 4.45 | 4.38 | 4.43 | 15.5M |
| 2024-08-12 | 4.44 | 4.48 | 4.40 | 4.43 | 17.2M |
| 2024-08-09 | 4.52 | 4.52 | 4.43 | 4.44 | 25.1M |
| 2024-08-08 | 4.41 | 4.52 | 4.37 | 4.51 | 23.4M |
| 2024-08-07 | 4.33 | 4.49 | 4.32 | 4.39 | 36.6M |
| 2024-08-06 | 4.43 | 4.45 | 4.28 | 4.33 | 26.9M |
| 2024-08-05 | 4.46 | 4.49 | 4.40 | 4.42 | 32.5M |
| 2024-08-02 | 4.49 | 4.53 | 4.46 | 4.48 | 18.8M |
| 2024-08-01 | 4.55 | 4.57 | 4.45 | 4.50 | 27.2M |
| 2024-07-31 | 4.48 | 4.53 | 4.43 | 4.50 | 31.2M |
| 2024-07-30 | 4.48 | 4.51 | 4.43 | 4.46 | 16.1M |
| 2024-07-29 | 4.48 | 4.50 | 4.44 | 4.48 | 18.2M |
| 2024-07-26 | 4.49 | 4.52 | 4.44 | 4.48 | 20.0M |
| 2024-07-25 | 4.52 | 4.52 | 4.42 | 4.48 | 23.5M |
| 2024-07-24 | 4.40 | 4.54 | 4.37 | 4.53 | 45.5M |
| 2024-07-23 | 4.64 | 4.65 | 4.38 | 4.38 | 56.1M |
| 2024-07-22 | 4.75 | 4.77 | 4.61 | 4.64 | 36.6M |
| 2024-07-19 | 4.77 | 4.82 | 4.72 | 4.77 | 23.5M |
| 2024-07-18 | 4.84 | 4.86 | 4.71 | 4.77 | 33.3M |
| 2024-07-17 | 4.94 | 4.98 | 4.82 | 4.88 | 30.0M |
| 2024-07-16 | 5.02 | 5.05 | 4.93 | 4.96 | 23.4M |
| 2024-07-15 | 4.97 | 5.07 | 4.94 | 5.05 | 29.8M |
| 2024-07-12 | 5.07 | 5.12 | 4.98 | 4.99 | 34.9M |
| 2024-07-11 | 5.01 | 5.07 | 4.97 | 5.05 | 27.8M |
| 2024-07-10 | 5.14 | 5.17 | 4.95 | 5.01 | 41.0M |
| 2024-07-09 | 5.25 | 5.26 | 5.10 | 5.16 | 39.6M |
| 2024-07-08 | 5.12 | 5.29 | 5.11 | 5.28 | 49.0M |
| 2024-07-05 | 5.10 | 5.13 | 5.03 | 5.13 | 22.0M |
| 2024-07-04 | 5.11 | 5.14 | 5.06 | 5.08 | 21.7M |
| 2024-07-03 | 5.10 | 5.17 | 5.07 | 5.11 | 32.3M |
| 2024-07-02 | 5.08 | 5.12 | 5.01 | 5.09 | 26.3M |
| 2024-07-01 | 4.98 | 5.10 | 4.96 | 5.05 | 30.9M |
| 2024-06-28 | 5.02 | 5.04 | 4.96 | 4.98 | 28.5M |
| 2024-06-27 | 5.09 | 5.09 | 4.98 | 5.03 | 24.2M |
| 2024-06-26 | 4.98 | 5.08 | 4.95 | 5.06 | 30.4M |
| 2024-06-25 | 4.94 | 5.04 | 4.91 | 4.98 | 27.9M |
| 2024-06-24 | 4.91 | 4.97 | 4.87 | 4.93 | 27.8M |
| 2024-06-21 | 4.96 | 5.02 | 4.93 | 4.93 | 22.7M |
| 2024-06-20 | 4.95 | 5.10 | 4.94 | 4.98 | 29.0M |
| 2024-06-19 | 4.95 | 4.98 | 4.88 | 4.97 | 26.5M |
| 2024-06-18 | 4.94 | 4.99 | 4.89 | 4.98 | 24.1M |
| 2024-06-17 | 5.09 | 5.09 | 4.88 | 4.91 | 46.2M |
| 2024-06-14 | 4.97 | 5.08 | 4.89 | 5.04 | 61.0M |
| 2024-06-13 | 5.02 | 5.03 | 4.91 | 4.99 | 28.0M |
| 2024-06-12 | 5.00 | 5.04 | 4.91 | 5.01 | 27.3M |
| 2024-06-11 | 5.11 | 5.12 | 4.96 | 5.00 | 30.5M |
| 2024-06-07 | 5.05 | 5.15 | 5.03 | 5.10 | 28.0M |
| 2024-06-06 | 5.02 | 5.14 | 5.01 | 5.04 | 31.2M |
| 2024-06-05 | 5.14 | 5.18 | 5.00 | 5.03 | 31.9M |
| 2024-06-04 | 5.08 | 5.18 | 5.03 | 5.14 | 26.5M |
| 2024-06-03 | 5.08 | 5.22 | 5.03 | 5.07 | 41.4M |
| 2024-05-31 | 5.16 | 5.30 | 5.14 | 5.14 | 71.0M |
| 2024-05-30 | 5.11 | 5.19 | 5.11 | 5.16 | 35.8M |
| 2024-05-29 | 5.02 | 5.15 | 4.98 | 5.10 | 38.7M |
| 2024-05-28 | 5.04 | 5.05 | 4.95 | 5.01 | 22.1M |
| 2024-05-27 | 4.89 | 5.10 | 4.89 | 5.01 | 36.6M |
| 2024-05-24 | 4.84 | 5.02 | 4.84 | 4.90 | 35.6M |
| 2024-05-23 | 5.02 | 5.03 | 4.88 | 4.92 | 52.8M |
| 2024-05-22 | 5.05 | 5.16 | 5.00 | 5.02 | 48.7M |
| 2024-05-21 | 5.07 | 5.11 | 5.02 | 5.04 | 27.3M |
| 2024-05-20 | 5.12 | 5.14 | 5.00 | 5.10 | 40.4M |
| 2024-05-17 | 5.11 | 5.14 | 4.94 | 5.06 | 56.9M |
| 2024-05-16 | 5.17 | 5.22 | 5.09 | 5.12 | 39.2M |
| 2024-05-15 | 5.17 | 5.24 | 5.15 | 5.17 | 22.3M |
| 2024-05-14 | 5.30 | 5.35 | 5.17 | 5.18 | 41.6M |
| 2024-05-13 | 5.20 | 5.33 | 5.13 | 5.28 | 48.3M |
| 2024-05-10 | 5.06 | 5.21 | 5.03 | 5.20 | 56.2M |
| 2024-05-09 | 5.30 | 5.36 | 5.25 | 5.27 | 38.9M |
| 2024-05-08 | 5.43 | 5.45 | 5.26 | 5.30 | 46.6M |
| 2024-05-07 | 5.46 | 5.52 | 5.42 | 5.44 | 35.9M |
| 2024-05-06 | 5.43 | 5.52 | 5.38 | 5.46 | 41.0M |
| 2024-04-30 | 5.37 | 5.55 | 5.33 | 5.44 | 49.4M |
| 2024-04-29 | 5.29 | 5.36 | 5.17 | 5.33 | 43.0M |
| 2024-04-26 | 5.30 | 5.40 | 5.21 | 5.33 | 42.9M |
| 2024-04-25 | 5.26 | 5.36 | 5.22 | 5.32 | 41.9M |
| 2024-04-24 | 5.15 | 5.27 | 5.10 | 5.25 | 33.8M |
| 2024-04-23 | 5.32 | 5.38 | 5.13 | 5.16 | 57.6M |
| 2024-04-22 | 5.42 | 5.49 | 5.30 | 5.32 | 41.6M |
| 2024-04-19 | 5.26 | 5.50 | 5.23 | 5.42 | 46.4M |
| 2024-04-18 | 5.25 | 5.33 | 5.19 | 5.30 | 43.6M |
| 2024-04-17 | 5.01 | 5.25 | 5.01 | 5.25 | 47.0M |
| 2024-04-16 | 5.08 | 5.16 | 5.02 | 5.05 | 46.5M |
| 2024-04-15 | 5.03 | 5.14 | 4.93 | 5.07 | 39.8M |
| 2024-04-12 | 5.00 | 5.05 | 4.96 | 5.01 | 26.9M |
| 2024-04-11 | 4.86 | 5.06 | 4.83 | 4.99 | 42.1M |
| 2024-04-10 | 4.81 | 4.96 | 4.80 | 4.90 | 34.7M |
| 2024-04-09 | 4.78 | 4.83 | 4.72 | 4.82 | 33.6M |
| 2024-04-08 | 4.87 | 4.90 | 4.77 | 4.78 | 33.4M |
| 2024-04-03 | 4.80 | 4.88 | 4.75 | 4.88 | 33.3M |
| 2024-04-02 | 4.69 | 4.81 | 4.69 | 4.79 | 33.0M |
| 2024-04-01 | 4.71 | 4.75 | 4.66 | 4.69 | 30.4M |
| 2024-03-29 | 4.63 | 4.73 | 4.63 | 4.71 | 26.9M |
| 2024-03-28 | 4.62 | 4.70 | 4.56 | 4.63 | 32.3M |
| 2024-03-27 | 4.54 | 4.69 | 4.52 | 4.62 | 45.6M |
| 2024-03-26 | 4.49 | 4.58 | 4.49 | 4.53 | 29.3M |
| 2024-03-25 | 4.53 | 4.57 | 4.48 | 4.50 | 34.0M |
| 2024-03-22 | 4.48 | 4.54 | 4.44 | 4.51 | 28.5M |
| 2024-03-21 | 4.45 | 4.54 | 4.43 | 4.51 | 29.8M |
| 2024-03-20 | 4.51 | 4.56 | 4.44 | 4.46 | 29.7M |
| 2024-03-19 | 4.47 | 4.55 | 4.46 | 4.53 | 40.6M |
| 2024-03-18 | 4.51 | 4.52 | 4.41 | 4.46 | 47.1M |
| 2024-03-15 | 4.43 | 4.54 | 4.37 | 4.54 | 47.3M |
| 2024-03-14 | 4.46 | 4.52 | 4.40 | 4.42 | 38.2M |
| 2024-03-13 | 4.41 | 4.49 | 4.34 | 4.45 | 46.9M |
| 2024-03-12 | 4.51 | 4.53 | 4.32 | 4.42 | 64.5M |
| 2024-03-11 | 4.59 | 4.75 | 4.43 | 4.51 | 71.0M |
| 2024-03-08 | 4.49 | 4.64 | 4.48 | 4.61 | 53.9M |
| 2024-03-07 | 4.31 | 4.54 | 4.30 | 4.47 | 68.6M |
| 2024-03-06 | 4.32 | 4.39 | 4.28 | 4.30 | 24.6M |
| 2024-03-05 | 4.32 | 4.35 | 4.26 | 4.31 | 36.7M |
| 2024-03-04 | 4.23 | 4.33 | 4.18 | 4.32 | 43.6M |
| 2024-03-01 | 4.27 | 4.40 | 4.21 | 4.24 | 40.5M |
| 2024-02-29 | 4.18 | 4.26 | 4.18 | 4.25 | 37.4M |
| 2024-02-28 | 4.18 | 4.28 | 4.14 | 4.20 | 49.9M |
| 2024-02-27 | 4.16 | 4.25 | 4.11 | 4.17 | 42.6M |
| 2024-02-26 | 4.14 | 4.19 | 4.10 | 4.16 | 43.3M |
| 2024-02-23 | 4.15 | 4.20 | 4.10 | 4.15 | 50.1M |
| 2024-02-22 | 4.17 | 4.30 | 4.15 | 4.22 | 34.4M |
| 2024-02-21 | 4.18 | 4.25 | 4.12 | 4.18 | 47.6M |
| 2024-02-20 | 4.09 | 4.30 | 4.09 | 4.22 | 64.9M |
| 2024-02-19 | 4.14 | 4.14 | 4.01 | 4.08 | 71.7M |
| 2024-02-08 | 4.00 | 4.20 | 3.98 | 4.09 | 91.1M |
| 2024-02-07 | 3.81 | 4.01 | 3.77 | 4.00 | 100.5M |
| 2024-02-06 | 3.62 | 3.82 | 3.61 | 3.79 | 65.8M |
| 2024-02-05 | 3.64 | 3.77 | 3.57 | 3.66 | 74.5M |
| 2024-02-02 | 3.70 | 3.80 | 3.56 | 3.64 | 81.0M |
| 2024-02-01 | 3.70 | 3.76 | 3.66 | 3.68 | 48.7M |
| 2024-01-31 | 3.67 | 3.76 | 3.67 | 3.70 | 39.9M |
| 2024-01-30 | 3.76 | 3.78 | 3.69 | 3.70 | 40.2M |
| 2024-01-29 | 3.75 | 3.82 | 3.73 | 3.75 | 38.8M |
| 2024-01-26 | 3.70 | 3.77 | 3.69 | 3.74 | 42.5M |
| 2024-01-25 | 3.56 | 3.72 | 3.54 | 3.68 | 61.4M |
| 2024-01-24 | 3.47 | 3.58 | 3.43 | 3.54 | 34.9M |
| 2024-01-23 | 3.40 | 3.50 | 3.33 | 3.48 | 39.8M |
| 2024-01-22 | 3.58 | 3.58 | 3.37 | 3.41 | 39.3M |
| 2024-01-19 | 3.64 | 3.64 | 3.56 | 3.56 | 25.2M |
| 2024-01-18 | 3.67 | 3.69 | 3.50 | 3.64 | 44.0M |
| 2024-01-17 | 3.67 | 3.73 | 3.64 | 3.68 | 40.4M |
| 2024-01-16 | 3.52 | 3.70 | 3.51 | 3.67 | 76.4M |
| 2024-01-15 | 3.50 | 3.57 | 3.41 | 3.54 | 123.9M |
| 2024-01-11 | 3.68 | 3.69 | 3.67 | 3.68 | 100.8M |
| 2024-01-10 | 3.69 | 3.71 | 3.68 | 3.69 | 50.9M |
| 2024-01-09 | 3.71 | 3.71 | 3.68 | 3.70 | 51.8M |
| 2024-01-08 | 3.85 | 3.88 | 3.69 | 3.70 | 89.4M |
| 2024-01-05 | 3.87 | 3.92 | 3.84 | 3.86 | 113.4M |
| 2024-01-04 | 3.75 | 3.90 | 3.74 | 3.86 | 102.7M |
| 2024-01-03 | 3.71 | 3.77 | 3.71 | 3.74 | 43.9M |
| 2024-01-02 | 3.70 | 3.72 | 3.70 | 3.72 | 53.5M |