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
2023-12-29 12.82 12.91 12.76 12.83 0.5M
2023-12-28 12.74 12.80 12.71 12.79 0.2M
2023-12-27 12.68 12.80 12.68 12.76 0.3M
2023-12-26 12.65 12.70 12.63 12.66 0.2M
2023-12-22 12.72 12.76 12.61 12.65 0.2M
2023-12-21 12.58 12.68 12.54 12.64 0.3M
2023-12-20 12.67 12.71 12.55 12.55 0.2M
2023-12-19 12.75 12.85 12.68 12.71 0.4M
2023-12-18 12.71 12.74 12.68 12.70 0.2M
2023-12-15 12.64 12.76 12.63 12.67 0.2M
2023-12-14 12.67 12.73 12.66 12.66 0.2M
2023-12-13 12.75 12.94 12.75 12.90 0.3M
2023-12-12 12.78 12.79 12.74 12.76 0.2M
2023-12-11 12.75 12.79 12.75 12.76 0.2M
2023-12-08 12.75 12.77 12.72 12.74 0.2M
2023-12-07 12.76 12.79 12.74 12.78 0.1M
2023-12-06 12.84 12.84 12.72 12.72 0.2M
2023-12-05 12.78 12.86 12.72 12.75 0.2M
2023-12-04 12.84 12.86 12.82 12.84 0.2M
2023-12-01 12.74 12.91 12.74 12.86 0.2M
2023-11-30 12.74 12.79 12.69 12.77 0.2M
2023-11-29 12.83 12.84 12.73 12.75 0.2M
2023-11-28 12.73 12.77 12.71 12.75 0.2M
2023-11-27 12.65 12.73 12.64 12.72 0.1M
2023-11-24 12.66 12.66 12.62 12.65 0.0M
2023-11-22 12.60 12.63 12.57 12.61 0.1M
2023-11-21 12.51 12.61 12.51 12.56 0.2M
2023-11-20 12.44 12.58 12.44 12.55 0.1M
2023-11-17 12.45 12.55 12.36 12.47 0.4M
2023-11-16 12.44 12.51 12.42 12.50 0.2M
2023-11-15 12.50 12.54 12.39 12.44 0.2M
2023-11-14 12.40 12.48 12.39 12.44 0.2M
2023-11-13 12.29 12.35 12.27 12.31 0.1M
2023-11-10 12.20 12.30 12.18 12.28 0.1M
2023-11-09 12.27 12.29 12.13 12.14 0.2M
2023-11-08 12.33 12.38 12.23 12.24 0.1M
2023-11-07 12.28 12.32 12.22 12.27 0.2M
2023-11-06 12.45 12.45 12.24 12.26 0.2M
2023-11-03 12.40 12.49 12.36 12.40 0.3M
2023-11-02 12.21 12.37 12.17 12.35 0.2M
2023-11-01 11.91 12.10 11.91 12.09 0.3M
2023-10-31 11.95 11.98 11.85 11.92 0.1M
2023-10-30 11.82 11.92 11.76 11.89 0.2M
2023-10-27 11.86 12.04 11.75 11.76 0.2M
2023-10-26 11.97 12.02 11.80 11.83 0.3M
2023-10-25 12.13 12.13 11.97 12.01 0.1M
2023-10-24 12.15 12.22 12.09 12.16 0.2M
2023-10-23 12.05 12.20 12.00 12.08 0.2M
2023-10-20 12.30 12.32 12.07 12.10 0.2M
2023-10-19 12.40 12.45 12.28 12.28 0.2M
2023-10-18 12.50 12.53 12.42 12.43 0.1M
2023-10-17 12.57 12.64 12.53 12.56 0.1M
2023-10-16 12.55 12.62 12.55 12.59 0.1M
2023-10-13 12.65 12.71 12.51 12.52 0.1M
2023-10-12 12.70 12.70 12.59 12.62 0.1M
2023-10-11 12.68 12.73 12.60 12.67 0.1M
2023-10-10 12.70 12.85 12.63 12.68 0.2M
2023-10-09 12.68 12.75 12.62 12.70 0.1M
2023-10-06 12.49 12.68 12.42 12.65 0.2M
2023-10-05 12.47 12.55 12.42 12.49 0.1M
2023-10-04 12.37 12.54 12.37 12.51 0.2M
2023-10-03 12.51 12.79 12.45 12.46 0.2M
2023-10-02 12.65 12.86 12.62 12.63 0.4M
2023-09-29 12.53 12.67 12.51 12.66 0.6M
2023-09-28 12.38 12.57 12.38 12.48 0.3M
2023-09-27 12.38 12.49 12.33 12.41 0.2M
2023-09-26 12.51 12.57 12.35 12.39 0.1M
2023-09-25 12.53 12.61 12.51 12.57 0.1M
2023-09-22 12.61 12.70 12.55 12.56 0.2M
2023-09-21 12.71 12.78 12.59 12.60 0.1M
2023-09-20 12.76 12.82 12.71 12.74 0.2M
2023-09-19 12.69 12.72 12.65 12.70 0.1M
2023-09-18 12.67 12.73 12.67 12.69 0.1M
2023-09-15 12.87 12.88 12.65 12.69 0.2M
2023-09-14 12.94 12.95 12.77 12.89 0.2M
2023-09-13 13.16 13.16 13.05 13.07 0.1M
2023-09-12 13.16 13.20 13.10 13.13 0.1M
2023-09-11 13.22 13.22 13.16 13.17 0.1M
2023-09-08 13.11 13.19 13.11 13.16 0.1M
2023-09-07 13.11 13.18 13.11 13.14 0.1M
2023-09-06 13.15 13.28 13.10 13.21 0.2M
2023-09-05 13.21 13.25 13.14 13.21 0.1M
2023-09-01 13.30 13.30 13.20 13.22 0.1M
2023-08-31 13.19 13.26 13.16 13.22 0.2M
2023-08-30 13.16 13.22 13.13 13.17 0.2M
2023-08-29 13.04 13.16 13.04 13.15 0.1M
2023-08-28 13.02 13.08 12.99 13.04 0.1M
2023-08-25 12.95 13.04 12.94 12.99 0.1M
2023-08-24 13.16 13.17 12.94 12.94 0.1M
2023-08-23 13.06 13.14 13.06 13.09 0.1M
2023-08-22 13.15 13.15 13.00 13.02 0.1M
2023-08-21 13.07 13.10 12.98 13.06 0.1M
2023-08-18 13.04 13.10 13.00 13.00 0.1M
2023-08-17 13.15 13.23 13.01 13.04 0.1M
2023-08-16 13.15 13.26 13.13 13.14 0.2M
2023-08-15 13.34 13.39 13.18 13.23 0.2M
2023-08-14 13.30 13.37 13.27 13.35 0.1M
2023-08-11 13.32 13.36 13.27 13.29 0.1M
2023-08-10 13.39 13.44 13.30 13.32 0.1M
2023-08-09 13.41 13.42 13.29 13.32 0.1M
2023-08-08 13.34 13.40 13.28 13.40 0.1M
2023-08-07 13.26 13.37 13.26 13.36 0.2M
2023-08-04 13.35 13.43 13.22 13.25 0.1M
2023-08-03 13.33 13.45 13.33 13.33 0.2M
2023-08-02 13.51 13.58 13.39 13.42 0.1M
2023-08-01 13.58 13.60 13.55 13.56 0.1M
2023-07-31 13.64 13.65 13.59 13.59 0.1M
2023-07-28 13.55 13.63 13.55 13.59 0.1M
2023-07-27 13.66 13.66 13.50 13.50 0.1M
2023-07-26 13.59 13.62 13.52 13.57 0.1M
2023-07-25 13.56 13.65 13.52 13.57 0.1M
2023-07-24 13.62 13.67 13.54 13.57 0.1M
2023-07-21 13.56 13.73 13.54 13.56 0.2M
2023-07-20 13.53 13.63 13.49 13.52 0.1M
2023-07-19 13.60 13.70 13.60 13.63 0.1M
2023-07-18 13.55 13.64 13.55 13.63 0.1M
2023-07-17 13.60 13.60 13.53 13.56 0.1M
2023-07-14 13.62 13.69 13.56 13.56 0.1M
2023-07-13 13.59 13.67 13.58 13.62 0.1M
2023-07-12 13.62 13.66 13.55 13.59 0.2M
2023-07-11 13.60 13.63 13.51 13.51 0.1M
2023-07-10 13.49 13.60 13.46 13.57 0.2M
2023-07-07 13.49 13.54 13.45 13.45 0.1M
2023-07-06 13.53 13.55 13.45 13.49 0.3M
2023-07-05 13.34 13.75 13.34 13.64 0.5M
2023-07-03 13.45 13.51 13.35 13.40 0.3M
2023-06-30 13.28 13.45 13.23 13.37 0.2M
2023-06-29 13.16 13.23 13.12 13.22 0.2M
2023-06-28 13.11 13.18 13.11 13.14 0.1M
2023-06-27 13.04 13.15 13.04 13.11 0.2M
2023-06-26 13.05 13.14 13.04 13.04 0.2M
2023-06-23 13.07 13.16 13.07 13.11 0.1M
2023-06-22 13.18 13.18 13.10 13.16 0.2M
2023-06-21 13.17 13.18 13.10 13.15 0.1M
2023-06-20 13.21 13.23 13.13 13.14 0.1M
2023-06-16 13.36 13.36 13.18 13.21 0.1M
2023-06-15 13.22 13.34 13.22 13.27 0.2M
2023-06-14 13.21 13.26 13.17 13.25 0.2M
2023-06-13 13.45 13.45 13.36 13.44 0.2M
2023-06-12 13.36 13.41 13.33 13.38 0.2M
2023-06-09 13.36 13.39 13.30 13.35 0.1M
2023-06-08 13.32 13.33 13.24 13.28 0.4M
2023-06-07 13.50 13.50 13.29 13.29 0.4M
2023-06-06 13.43 13.48 13.35 13.48 0.2M
2023-06-05 13.38 13.45 13.32 13.38 0.2M
2023-06-02 13.31 13.45 13.30 13.41 0.1M
2023-06-01 13.29 13.32 13.27 13.29 0.1M
2023-05-31 13.29 13.33 13.24 13.28 0.1M
2023-05-30 13.38 13.38 13.26 13.31 0.1M
2023-05-26 13.22 13.34 13.10 13.32 0.1M
2023-05-25 13.17 13.21 13.12 13.16 0.1M
2023-05-24 13.18 13.22 13.09 13.11 0.1M
2023-05-23 13.30 13.34 13.18 13.18 0.1M
2023-05-22 13.37 13.40 13.30 13.30 0.1M
2023-05-19 13.29 13.39 13.29 13.32 0.1M
2023-05-18 13.25 13.30 13.18 13.27 0.1M
2023-05-17 13.13 13.25 13.10 13.24 0.1M
2023-05-16 13.14 13.19 13.11 13.11 0.1M
2023-05-15 13.15 13.20 13.12 13.19 0.1M
2023-05-12 13.18 13.20 13.06 13.15 0.1M
2023-05-11 13.03 13.17 13.03 13.12 0.1M
2023-05-10 13.18 13.23 13.06 13.10 0.1M
2023-05-09 13.17 13.20 13.04 13.14 0.2M
2023-05-08 13.23 13.24 13.10 13.18 0.1M
2023-05-05 13.17 13.25 13.15 13.21 0.1M
2023-05-04 13.06 13.11 13.01 13.05 0.1M
2023-05-03 13.11 13.24 13.08 13.08 0.1M
2023-05-02 13.22 13.25 13.06 13.14 0.1M
2023-05-01 13.22 13.33 13.17 13.30 0.1M
2023-04-28 13.23 13.32 13.14 13.22 0.1M
2023-04-27 13.05 13.21 13.04 13.20 0.1M
2023-04-26 13.00 13.06 12.98 12.99 0.1M
2023-04-25 13.09 13.16 12.95 13.01 0.1M
2023-04-24 13.14 13.19 13.11 13.16 0.1M
2023-04-21 13.19 13.19 13.08 13.09 0.1M
2023-04-20 13.11 13.19 13.09 13.15 0.1M
2023-04-19 13.14 13.22 13.11 13.17 0.1M
2023-04-18 13.16 13.20 13.12 13.16 0.1M
2023-04-17 13.04 13.13 13.04 13.09 0.1M
2023-04-14 13.24 13.24 13.05 13.11 0.1M
2023-04-13 13.12 13.23 13.09 13.20 0.1M
2023-04-12 13.15 13.18 13.01 13.06 0.1M
2023-04-11 13.18 13.23 13.08 13.10 0.1M
2023-04-10 13.11 13.16 13.07 13.10 0.2M
2023-04-06 13.13 13.20 13.08 13.11 0.1M
2023-04-05 13.19 13.27 13.06 13.12 0.1M
2023-04-04 13.23 13.30 13.13 13.19 0.2M
2023-04-03 13.12 13.35 13.10 13.22 0.4M
2023-03-31 12.97 13.14 12.96 13.09 0.3M
2023-03-30 12.90 13.00 12.89 12.97 0.2M
2023-03-29 12.84 12.84 12.78 12.83 0.1M
2023-03-28 12.78 12.78 12.69 12.73 0.1M
2023-03-27 12.72 12.80 12.65 12.76 0.2M
2023-03-24 12.74 12.74 12.61 12.70 0.1M
2023-03-23 12.72 12.85 12.66 12.74 0.1M
2023-03-22 12.82 12.85 12.67 12.68 0.1M
2023-03-21 12.87 12.87 12.70 12.78 0.1M
2023-03-20 12.68 12.77 12.65 12.70 0.1M
2023-03-17 12.73 12.81 12.62 12.67 0.1M
2023-03-16 12.60 12.74 12.56 12.69 0.2M
2023-03-15 12.58 12.75 12.58 12.65 0.2M
2023-03-14 12.93 12.95 12.77 12.87 0.2M
2023-03-13 12.78 13.26 12.66 12.93 0.3M
2023-03-10 12.98 13.02 12.77 12.84 0.1M
2023-03-09 13.19 13.23 12.96 12.98 0.2M
2023-03-08 13.12 13.23 13.10 13.16 0.1M
2023-03-07 13.26 13.34 13.11 13.13 0.2M
2023-03-06 13.35 13.40 13.28 13.29 0.1M
2023-03-03 13.27 13.39 13.27 13.32 0.1M
2023-03-02 13.22 13.30 13.18 13.27 0.1M
2023-03-01 13.27 13.34 13.23 13.26 0.2M
2023-02-28 13.18 13.28 13.12 13.25 0.1M
2023-02-27 13.45 13.49 13.13 13.18 0.3M
2023-02-24 13.32 13.40 13.29 13.36 0.2M
2023-02-23 13.36 13.51 13.28 13.40 0.1M
2023-02-22 13.35 13.43 13.30 13.34 0.1M
2023-02-21 13.35 13.46 13.31 13.34 0.1M
2023-02-17 13.52 13.55 13.45 13.51 0.1M
2023-02-16 13.55 13.63 13.49 13.51 0.1M
2023-02-15 13.48 13.66 13.48 13.61 0.1M
2023-02-14 13.46 13.57 13.41 13.50 0.2M
2023-02-13 13.47 13.56 13.45 13.54 0.1M
2023-02-10 13.39 13.47 13.36 13.43 0.1M
2023-02-09 13.53 13.53 13.35 13.39 0.2M
2023-02-08 13.43 13.45 13.35 13.42 0.1M
2023-02-07 13.30 13.46 13.24 13.45 0.1M
2023-02-06 13.39 13.41 13.25 13.27 0.2M
2023-02-03 13.43 13.55 13.35 13.43 0.1M
2023-02-02 13.47 13.61 13.41 13.59 0.2M
2023-02-01 13.31 13.47 13.21 13.43 0.2M
2023-01-31 13.14 13.33 13.12 13.31 0.2M
2023-01-30 13.06 13.11 13.05 13.11 0.1M
2023-01-27 13.14 13.20 13.06 13.08 0.2M
2023-01-26 13.06 13.21 13.01 13.13 0.3M
2023-01-25 12.95 13.04 12.85 13.03 0.2M
2023-01-24 13.00 13.11 12.81 13.00 0.2M
2023-01-23 12.96 13.11 12.95 13.08 0.2M
2023-01-20 12.89 12.96 12.84 12.92 0.2M
2023-01-19 12.90 12.97 12.81 12.82 0.2M
2023-01-18 13.21 13.21 12.93 12.97 0.2M
2023-01-17 13.16 13.19 13.08 13.13 0.1M
2023-01-13 13.06 13.16 13.04 13.11 0.2M
2023-01-12 13.13 13.16 12.98 13.09 0.1M
2023-01-11 12.94 13.11 12.94 13.09 0.1M
2023-01-10 12.88 12.94 12.81 12.90 0.2M
2023-01-09 12.96 13.03 12.86 12.90 0.1M
2023-01-06 12.69 12.91 12.68 12.87 0.1M
2023-01-05 12.65 12.71 12.55 12.62 0.1M
2023-01-04 12.76 12.84 12.64 12.65 0.1M
2023-01-03 12.76 12.82 12.60 12.68 0.2M