109.83
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 | 98.00 | 99.00 | 93.33 | 93.82 | 2.7M |
| 2024-12-30 | 94.98 | 98.77 | 93.08 | 97.89 | 3.5M |
| 2024-12-27 | 91.99 | 97.28 | 90.32 | 94.98 | 4.2M |
| 2024-12-26 | 89.00 | 91.86 | 88.38 | 90.28 | 1.7M |
| 2024-12-25 | 90.13 | 90.78 | 88.30 | 89.86 | 1.3M |
| 2024-12-24 | 89.02 | 91.28 | 87.60 | 90.13 | 1.9M |
| 2024-12-23 | 93.95 | 94.58 | 89.00 | 89.19 | 2.5M |
| 2024-12-20 | 87.53 | 94.99 | 87.00 | 93.83 | 4.4M |
| 2024-12-19 | 86.00 | 89.20 | 85.80 | 88.17 | 3.8M |
| 2024-12-18 | 91.21 | 93.08 | 86.42 | 90.75 | 5.9M |
| 2024-12-17 | 87.80 | 88.50 | 84.00 | 84.62 | 1.7M |
| 2024-12-16 | 92.09 | 92.51 | 87.44 | 88.18 | 2.4M |
| 2024-12-13 | 96.66 | 97.38 | 91.69 | 92.17 | 2.8M |
| 2024-12-12 | 98.01 | 100.39 | 95.58 | 97.72 | 2.4M |
| 2024-12-11 | 95.50 | 101.39 | 94.40 | 98.95 | 3.2M |
| 2024-12-10 | 97.50 | 98.50 | 93.80 | 95.57 | 3.2M |
| 2024-12-09 | 94.63 | 99.91 | 92.66 | 95.45 | 4.7M |
| 2024-12-06 | 90.73 | 97.49 | 90.73 | 93.88 | 3.4M |
| 2024-12-05 | 88.20 | 93.80 | 88.20 | 91.39 | 3.1M |
| 2024-12-04 | 91.40 | 91.88 | 86.80 | 87.80 | 1.9M |
| 2024-12-03 | 93.30 | 95.77 | 89.41 | 90.23 | 2.4M |
| 2024-12-02 | 89.40 | 94.06 | 88.45 | 93.18 | 3.4M |
| 2024-11-29 | 87.40 | 91.30 | 85.50 | 89.99 | 2.4M |
| 2024-11-28 | 85.00 | 90.68 | 84.45 | 88.19 | 3.3M |
| 2024-11-27 | 87.00 | 88.00 | 82.51 | 86.67 | 3.8M |
| 2024-11-26 | 84.61 | 85.89 | 81.76 | 81.80 | 1.7M |
| 2024-11-25 | 85.16 | 86.50 | 83.08 | 85.00 | 1.8M |
| 2024-11-22 | 90.66 | 92.10 | 85.01 | 85.17 | 2.8M |
| 2024-11-21 | 90.69 | 93.39 | 89.45 | 91.34 | 2.4M |
| 2024-11-20 | 89.45 | 92.00 | 88.01 | 91.52 | 2.8M |
| 2024-11-19 | 85.55 | 90.40 | 85.55 | 89.85 | 2.7M |
| 2024-11-18 | 89.55 | 90.18 | 84.77 | 85.50 | 2.7M |
| 2024-11-15 | 92.58 | 95.11 | 89.20 | 89.81 | 3.2M |
| 2024-11-14 | 95.55 | 97.00 | 92.65 | 93.30 | 2.7M |
| 2024-11-13 | 97.32 | 98.66 | 92.55 | 97.00 | 4.5M |
| 2024-11-12 | 107.32 | 107.32 | 99.72 | 99.72 | 5.2M |
| 2024-11-11 | 108.00 | 118.00 | 105.92 | 110.80 | 5.9M |
| 2024-11-08 | 105.00 | 113.93 | 103.80 | 108.23 | 6.2M |
| 2024-11-07 | 107.00 | 109.50 | 101.00 | 103.57 | 5.2M |
| 2024-11-06 | 101.19 | 113.85 | 98.00 | 110.46 | 8.5M |
| 2024-11-05 | 99.15 | 105.30 | 99.04 | 103.50 | 9.0M |
| 2024-11-04 | 94.66 | 105.97 | 88.88 | 105.95 | 12.7M |
| 2024-11-01 | 96.34 | 96.34 | 96.34 | 96.34 | 4.8M |
| 2024-10-31 | 82.00 | 87.58 | 77.65 | 87.58 | 3.8M |
| 2024-10-30 | 81.89 | 82.00 | 77.85 | 79.62 | 2.9M |
| 2024-10-29 | 73.37 | 81.43 | 73.21 | 81.43 | 3.4M |
| 2024-10-28 | 76.30 | 77.40 | 73.64 | 74.03 | 1.3M |
| 2024-10-25 | 75.65 | 76.71 | 74.59 | 76.30 | 1.0M |
| 2024-10-24 | 75.30 | 76.35 | 73.02 | 75.37 | 1.1M |
| 2024-10-23 | 74.80 | 77.77 | 73.51 | 75.30 | 1.5M |
| 2024-10-22 | 76.06 | 79.40 | 74.20 | 75.05 | 1.9M |
| 2024-10-21 | 73.02 | 79.69 | 71.50 | 75.91 | 3.1M |
| 2024-10-18 | 66.30 | 72.93 | 66.09 | 72.93 | 2.3M |
| 2024-10-17 | 68.01 | 68.30 | 66.00 | 66.30 | 1.1M |
| 2024-10-16 | 64.51 | 67.91 | 64.10 | 67.18 | 1.5M |
| 2024-10-15 | 66.85 | 68.15 | 65.40 | 65.48 | 1.0M |
| 2024-10-14 | 66.62 | 67.64 | 64.08 | 67.54 | 1.4M |
| 2024-10-11 | 69.29 | 69.29 | 64.88 | 66.20 | 2.0M |
| 2024-10-10 | 71.00 | 73.20 | 69.00 | 69.26 | 2.0M |
| 2024-10-09 | 75.00 | 76.90 | 71.68 | 71.71 | 3.0M |
| 2024-10-08 | 77.96 | 77.96 | 70.87 | 77.60 | 3.9M |
| 2024-09-30 | 70.00 | 72.00 | 66.37 | 70.87 | 3.6M |
| 2024-09-27 | 60.80 | 66.60 | 60.80 | 65.84 | 1.9M |
| 2024-09-26 | 58.49 | 60.88 | 57.60 | 60.60 | 2.2M |
| 2024-09-25 | 56.40 | 61.90 | 56.39 | 58.10 | 2.8M |
| 2024-09-24 | 52.79 | 56.77 | 51.68 | 56.40 | 2.3M |
| 2024-09-23 | 53.47 | 54.30 | 52.40 | 52.79 | 1.1M |
| 2024-09-20 | 52.05 | 56.03 | 51.51 | 54.13 | 1.9M |
| 2024-09-19 | 51.98 | 53.36 | 51.00 | 51.94 | 1.1M |
| 2024-09-18 | 52.02 | 53.98 | 51.55 | 51.74 | 1.0M |
| 2024-09-13 | 52.39 | 52.88 | 51.31 | 51.33 | 0.7M |
| 2024-09-12 | 54.30 | 54.82 | 52.01 | 52.09 | 1.0M |
| 2024-09-11 | 54.33 | 54.60 | 53.49 | 53.84 | 0.6M |
| 2024-09-10 | 54.27 | 54.62 | 53.08 | 54.50 | 0.9M |
| 2024-09-09 | 55.98 | 56.00 | 53.61 | 54.56 | 1.2M |
| 2024-09-06 | 55.07 | 56.89 | 53.88 | 55.60 | 1.8M |
| 2024-09-05 | 53.70 | 55.78 | 53.31 | 55.06 | 1.6M |
| 2024-09-04 | 55.78 | 56.00 | 52.62 | 53.38 | 2.3M |
| 2024-09-03 | 49.63 | 54.87 | 49.62 | 54.87 | 2.2M |
| 2024-09-02 | 53.80 | 54.30 | 49.88 | 49.88 | 1.5M |
| 2024-08-30 | 53.08 | 54.36 | 52.65 | 53.44 | 0.8M |
| 2024-08-29 | 50.80 | 53.35 | 50.55 | 52.98 | 0.6M |
| 2024-08-28 | 50.79 | 51.50 | 50.20 | 51.01 | 0.5M |
| 2024-08-27 | 52.64 | 52.70 | 50.60 | 50.79 | 1.0M |
| 2024-08-26 | 53.80 | 54.48 | 52.69 | 52.98 | 0.6M |
| 2024-08-23 | 52.95 | 54.09 | 52.83 | 53.81 | 0.5M |
| 2024-08-22 | 53.03 | 54.00 | 52.65 | 53.20 | 0.5M |
| 2024-08-21 | 52.56 | 54.18 | 52.27 | 53.39 | 0.6M |
| 2024-08-20 | 53.66 | 53.83 | 52.40 | 52.55 | 0.8M |
| 2024-08-19 | 55.98 | 56.74 | 53.34 | 53.66 | 1.5M |
| 2024-08-16 | 56.55 | 57.34 | 56.15 | 56.51 | 0.8M |
| 2024-08-15 | 55.68 | 58.18 | 54.66 | 56.60 | 1.2M |
| 2024-08-14 | 57.99 | 58.33 | 54.61 | 55.69 | 1.6M |
| 2024-08-13 | 56.15 | 58.23 | 56.15 | 57.87 | 0.7M |
| 2024-08-12 | 56.51 | 57.08 | 56.16 | 56.40 | 0.5M |
| 2024-08-09 | 56.66 | 57.38 | 56.06 | 57.05 | 0.7M |
| 2024-08-08 | 56.50 | 57.44 | 55.56 | 56.57 | 0.7M |
| 2024-08-07 | 57.28 | 57.79 | 56.00 | 57.20 | 1.2M |
| 2024-08-06 | 56.40 | 58.06 | 55.67 | 57.86 | 0.9M |
| 2024-08-05 | 56.00 | 57.94 | 55.50 | 55.80 | 0.9M |
| 2024-08-02 | 58.50 | 59.50 | 57.30 | 57.45 | 1.4M |
| 2024-08-01 | 57.72 | 58.90 | 57.72 | 58.50 | 1.0M |
| 2024-07-31 | 53.99 | 57.97 | 53.84 | 57.81 | 1.2M |
| 2024-07-30 | 54.00 | 54.75 | 53.18 | 54.25 | 0.6M |
| 2024-07-29 | 55.72 | 55.81 | 54.20 | 54.35 | 0.7M |
| 2024-07-26 | 54.28 | 55.90 | 54.14 | 55.39 | 0.7M |
| 2024-07-25 | 54.90 | 54.90 | 53.53 | 54.57 | 0.9M |
| 2024-07-24 | 57.24 | 57.75 | 54.88 | 55.03 | 0.9M |
| 2024-07-23 | 59.80 | 60.29 | 57.20 | 57.24 | 0.9M |
| 2024-07-22 | 61.41 | 61.41 | 59.56 | 60.04 | 0.6M |
| 2024-07-19 | 59.70 | 61.94 | 59.18 | 61.02 | 0.9M |
| 2024-07-18 | 60.38 | 60.91 | 58.76 | 59.90 | 0.9M |
| 2024-07-17 | 62.45 | 62.86 | 60.20 | 60.79 | 1.5M |
| 2024-07-16 | 61.79 | 64.15 | 61.70 | 63.15 | 1.3M |
| 2024-07-15 | 62.31 | 64.11 | 61.70 | 62.00 | 1.4M |
| 2024-07-12 | 62.20 | 63.57 | 61.32 | 62.57 | 1.1M |
| 2024-07-11 | 61.40 | 64.70 | 61.01 | 63.21 | 1.9M |
| 2024-07-10 | 58.14 | 61.29 | 58.14 | 60.72 | 1.7M |
| 2024-07-09 | 55.38 | 58.40 | 55.38 | 58.00 | 1.3M |
| 2024-07-08 | 57.21 | 57.21 | 55.60 | 55.96 | 0.8M |
| 2024-07-05 | 56.48 | 57.40 | 55.28 | 57.01 | 1.1M |
| 2024-07-04 | 57.49 | 58.43 | 56.51 | 56.84 | 1.0M |
| 2024-07-03 | 58.41 | 58.55 | 56.78 | 57.11 | 1.2M |
| 2024-07-02 | 60.01 | 60.40 | 57.91 | 58.22 | 1.2M |
| 2024-07-01 | 60.55 | 61.02 | 57.90 | 60.49 | 1.5M |
| 2024-06-28 | 60.88 | 62.38 | 60.01 | 60.49 | 1.3M |
| 2024-06-27 | 63.50 | 63.97 | 60.60 | 60.68 | 1.3M |
| 2024-06-26 | 62.98 | 63.73 | 61.62 | 63.63 | 1.0M |
| 2024-06-25 | 64.40 | 64.95 | 62.08 | 62.56 | 1.0M |
| 2024-06-24 | 67.68 | 67.80 | 64.02 | 64.41 | 1.5M |
| 2024-06-21 | 68.44 | 68.80 | 67.05 | 68.38 | 0.4M |
| 2024-06-20 | 68.90 | 69.94 | 68.42 | 68.46 | 0.4M |
| 2024-06-19 | 71.30 | 71.30 | 68.70 | 69.30 | 0.7M |
| 2024-06-18 | 70.01 | 71.23 | 69.77 | 70.86 | 0.6M |
| 2024-06-17 | 68.00 | 70.58 | 67.71 | 70.13 | 1.0M |
| 2024-06-14 | 68.40 | 69.20 | 67.67 | 68.31 | 0.5M |
| 2024-06-13 | 68.21 | 69.16 | 67.34 | 68.36 | 0.5M |
| 2024-06-12 | 68.02 | 69.30 | 67.90 | 68.09 | 0.5M |
| 2024-06-11 | 65.80 | 68.76 | 64.70 | 68.59 | 0.8M |
| 2024-06-07 | 65.70 | 67.15 | 64.79 | 65.30 | 0.5M |
| 2024-06-06 | 67.57 | 67.69 | 65.43 | 65.66 | 0.6M |
| 2024-06-05 | 68.02 | 69.48 | 67.70 | 68.37 | 0.7M |
| 2024-06-04 | 68.21 | 68.80 | 67.20 | 67.71 | 0.5M |
| 2024-06-03 | 69.98 | 69.99 | 68.15 | 68.71 | 0.7M |
| 2024-05-31 | 67.92 | 69.75 | 67.92 | 69.40 | 0.5M |
| 2024-05-30 | 66.83 | 68.13 | 66.14 | 67.78 | 0.4M |
| 2024-05-29 | 66.71 | 67.70 | 66.67 | 67.01 | 0.4M |
| 2024-05-28 | 67.99 | 68.55 | 66.72 | 66.77 | 0.5M |
| 2024-05-27 | 67.20 | 67.98 | 65.07 | 67.52 | 0.9M |
| 2024-05-24 | 69.11 | 69.23 | 67.06 | 67.10 | 0.8M |
| 2024-05-23 | 70.48 | 70.50 | 68.91 | 69.09 | 0.7M |
| 2024-05-22 | 70.22 | 70.94 | 69.50 | 70.80 | 0.5M |
| 2024-05-21 | 71.49 | 71.50 | 69.41 | 69.73 | 1.0M |
| 2024-05-20 | 72.45 | 73.23 | 71.20 | 71.49 | 0.8M |
| 2024-05-17 | 71.50 | 71.70 | 70.34 | 71.35 | 0.5M |
| 2024-05-16 | 71.99 | 72.47 | 70.60 | 70.95 | 0.5M |
| 2024-05-15 | 72.44 | 72.90 | 71.40 | 71.52 | 0.5M |
| 2024-05-14 | 72.61 | 74.08 | 72.26 | 72.44 | 0.5M |
| 2024-05-13 | 74.00 | 74.01 | 72.31 | 72.61 | 0.7M |
| 2024-05-10 | 77.17 | 78.00 | 74.36 | 74.50 | 1.2M |
| 2024-05-09 | 76.53 | 78.90 | 75.70 | 77.76 | 1.8M |
| 2024-05-08 | 76.46 | 79.79 | 74.93 | 74.95 | 1.4M |
| 2024-05-07 | 74.70 | 76.08 | 74.50 | 75.18 | 0.8M |
| 2024-05-06 | 75.25 | 77.87 | 74.90 | 75.40 | 1.5M |
| 2024-04-30 | 74.90 | 74.90 | 73.50 | 73.68 | 0.7M |
| 2024-04-29 | 71.87 | 74.99 | 71.87 | 74.35 | 1.1M |
| 2024-04-26 | 70.25 | 74.20 | 70.10 | 72.96 | 0.9M |
| 2024-04-25 | 71.50 | 71.50 | 70.08 | 70.25 | 0.5M |
| 2024-04-24 | 69.06 | 71.55 | 68.54 | 71.50 | 0.9M |
| 2024-04-23 | 69.09 | 69.93 | 68.02 | 68.83 | 0.6M |
| 2024-04-22 | 68.00 | 70.30 | 66.16 | 69.09 | 0.9M |
| 2024-04-19 | 71.61 | 71.61 | 67.00 | 68.88 | 1.2M |
| 2024-04-18 | 72.23 | 72.81 | 70.27 | 71.60 | 0.8M |
| 2024-04-17 | 71.00 | 73.80 | 70.10 | 72.65 | 1.1M |
| 2024-04-16 | 73.22 | 74.99 | 69.29 | 69.60 | 1.5M |
| 2024-04-15 | 76.87 | 78.00 | 73.91 | 74.73 | 1.2M |
| 2024-04-12 | 77.98 | 79.30 | 76.60 | 76.87 | 1.3M |
| 2024-04-11 | 80.00 | 80.61 | 76.03 | 77.50 | 1.9M |
| 2024-04-10 | 81.10 | 81.80 | 80.20 | 80.44 | 0.6M |
| 2024-04-09 | 79.74 | 81.90 | 78.98 | 81.19 | 0.8M |
| 2024-04-08 | 80.80 | 83.50 | 79.34 | 80.13 | 1.6M |
| 2024-04-03 | 82.90 | 82.99 | 80.23 | 80.76 | 0.7M |
| 2024-04-02 | 82.78 | 83.82 | 81.51 | 82.90 | 0.6M |
| 2024-04-01 | 80.15 | 84.09 | 80.08 | 82.80 | 1.2M |
| 2024-03-29 | 83.00 | 83.45 | 79.18 | 80.21 | 1.0M |
| 2024-03-28 | 80.13 | 81.99 | 79.30 | 80.75 | 0.7M |
| 2024-03-27 | 80.08 | 83.31 | 78.55 | 80.72 | 1.0M |
| 2024-03-26 | 79.57 | 81.80 | 79.35 | 80.02 | 0.6M |
| 2024-03-25 | 80.51 | 81.46 | 79.49 | 79.63 | 0.8M |
| 2024-03-22 | 81.00 | 81.84 | 80.41 | 81.00 | 0.6M |
| 2024-03-21 | 81.00 | 82.35 | 80.80 | 81.76 | 0.8M |
| 2024-03-20 | 82.34 | 83.00 | 80.60 | 81.40 | 0.8M |
| 2024-03-19 | 82.02 | 82.85 | 81.20 | 82.26 | 0.9M |
| 2024-03-18 | 82.20 | 82.90 | 80.60 | 82.55 | 1.0M |
| 2024-03-15 | 78.37 | 82.20 | 77.85 | 81.76 | 1.5M |
| 2024-03-14 | 81.00 | 82.88 | 77.81 | 78.80 | 1.2M |
| 2024-03-13 | 79.87 | 81.20 | 79.13 | 80.49 | 1.1M |
| 2024-03-12 | 75.12 | 79.85 | 75.12 | 79.85 | 2.3M |
| 2024-03-11 | 74.47 | 75.21 | 73.60 | 75.19 | 0.6M |
| 2024-03-08 | 74.37 | 75.08 | 73.23 | 74.75 | 0.7M |
| 2024-03-07 | 75.18 | 76.66 | 74.38 | 74.90 | 0.7M |
| 2024-03-06 | 75.20 | 76.10 | 73.65 | 74.99 | 0.8M |
| 2024-03-05 | 76.34 | 76.86 | 74.80 | 76.06 | 0.6M |
| 2024-03-04 | 78.70 | 79.00 | 75.27 | 76.86 | 0.8M |
| 2024-03-01 | 77.50 | 78.12 | 75.36 | 77.15 | 1.3M |
| 2024-02-29 | 73.68 | 77.25 | 73.20 | 77.25 | 1.2M |
| 2024-02-28 | 79.45 | 80.49 | 73.95 | 73.98 | 1.3M |
| 2024-02-27 | 76.20 | 79.99 | 75.20 | 79.45 | 1.0M |
| 2024-02-26 | 75.06 | 77.93 | 74.23 | 76.03 | 0.8M |
| 2024-02-23 | 73.77 | 75.00 | 72.90 | 74.91 | 0.9M |
| 2024-02-22 | 72.69 | 74.20 | 72.22 | 73.92 | 0.9M |
| 2024-02-21 | 71.50 | 74.88 | 70.15 | 72.45 | 1.0M |
| 2024-02-20 | 71.04 | 72.17 | 70.40 | 71.50 | 1.0M |
| 2024-02-19 | 73.77 | 73.99 | 70.64 | 71.64 | 1.2M |
| 2024-02-08 | 70.00 | 73.99 | 70.00 | 73.16 | 1.5M |
| 2024-02-07 | 67.03 | 72.50 | 66.59 | 69.92 | 1.9M |
| 2024-02-06 | 60.00 | 65.98 | 58.36 | 65.98 | 1.4M |
| 2024-02-05 | 64.60 | 64.60 | 58.64 | 59.98 | 1.7M |
| 2024-02-02 | 69.00 | 69.67 | 62.42 | 65.15 | 1.1M |
| 2024-02-01 | 70.15 | 70.47 | 66.80 | 68.75 | 1.0M |
| 2024-01-31 | 72.00 | 72.92 | 69.21 | 69.24 | 1.0M |
| 2024-01-30 | 74.39 | 75.85 | 72.51 | 73.08 | 0.7M |
| 2024-01-29 | 78.50 | 79.25 | 74.01 | 74.30 | 1.1M |
| 2024-01-26 | 81.61 | 81.75 | 77.82 | 78.24 | 1.0M |
| 2024-01-25 | 78.99 | 83.26 | 78.00 | 81.98 | 0.8M |
| 2024-01-24 | 79.45 | 80.80 | 76.01 | 78.92 | 0.9M |
| 2024-01-23 | 79.96 | 80.12 | 77.50 | 79.36 | 1.0M |
| 2024-01-22 | 83.89 | 84.63 | 78.64 | 79.52 | 1.3M |
| 2024-01-19 | 82.40 | 86.58 | 82.40 | 83.80 | 1.2M |
| 2024-01-18 | 80.82 | 82.94 | 78.94 | 82.50 | 1.0M |
| 2024-01-17 | 84.20 | 84.42 | 81.38 | 81.49 | 0.8M |
| 2024-01-16 | 85.20 | 85.63 | 83.18 | 83.99 | 0.5M |
| 2024-01-15 | 84.58 | 86.81 | 84.18 | 85.19 | 0.4M |
| 2024-01-12 | 86.00 | 86.70 | 85.00 | 85.40 | 0.5M |
| 2024-01-11 | 84.30 | 85.82 | 82.50 | 85.80 | 0.9M |
| 2024-01-10 | 87.22 | 87.25 | 84.30 | 84.50 | 0.9M |
| 2024-01-09 | 87.91 | 89.53 | 86.47 | 87.22 | 0.5M |
| 2024-01-08 | 90.00 | 90.66 | 87.67 | 87.86 | 1.0M |
| 2024-01-05 | 90.70 | 93.47 | 90.00 | 90.66 | 0.6M |
| 2024-01-04 | 91.00 | 93.89 | 89.64 | 92.40 | 0.9M |
| 2024-01-03 | 96.47 | 96.47 | 91.00 | 91.20 | 1.3M |
| 2024-01-02 | 99.13 | 100.20 | 96.80 | 96.83 | 0.6M |