14.82
Dernière Mise à Jour: 2025-09-29
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:30 | 15.90 | 15.90 | 15.55 | 15.59 | 66.0K |
| 09:35 | 15.60 | 15.61 | 15.54 | 15.54 | 53.5K |
| 09:40 | 15.50 | 15.50 | 15.44 | 15.45 | 93.5K |
| 09:45 | 15.44 | 15.45 | 15.43 | 15.44 | 40.5K |
| 09:50 | 15.45 | 15.45 | 15.40 | 15.42 | 49.5K |
| 09:55 | 15.44 | 15.44 | 15.37 | 15.37 | 50.5K |
| 10:00 | 15.36 | 15.36 | 15.24 | 15.25 | 79.5K |
| 10:05 | 15.26 | 15.26 | 15.21 | 15.24 | 132.5K |
| 10:10 | 15.25 | 15.25 | 15.20 | 15.20 | 36.0K |
| 10:15 | 15.22 | 15.24 | 15.16 | 15.16 | 70.5K |
| 10:20 | 15.17 | 15.32 | 15.17 | 15.25 | 112.0K |
| 10:25 | 15.23 | 15.24 | 15.23 | 15.24 | 8.5K |
| 10:30 | 15.22 | 15.22 | 15.17 | 15.17 | 78.2K |
| 10:35 | 15.18 | 15.21 | 15.18 | 15.21 | 35.0K |
| 10:40 | 15.22 | 15.31 | 15.22 | 15.28 | 19.5K |
| 10:45 | 15.26 | 15.26 | 15.25 | 15.26 | 13.5K |
| 10:50 | 15.25 | 15.25 | 15.20 | 15.20 | 116.5K |
| 10:55 | 15.25 | 15.25 | 15.20 | 15.25 | 36.0K |
| 11:00 | 15.26 | 15.26 | 15.16 | 15.16 | 41.0K |
| 11:05 | 15.18 | 15.19 | 15.14 | 15.15 | 75.0K |
| 11:10 | 15.16 | 15.16 | 15.10 | 15.16 | 161.0K |
| 11:15 | 15.15 | 15.15 | 15.15 | 15.15 | 26.5K |
| 11:20 | 15.16 | 15.16 | 15.10 | 15.15 | 179.0K |
| 11:25 | 15.12 | 15.15 | 15.09 | 15.15 | 57.0K |
| 11:30 | 15.14 | 15.15 | 15.12 | 15.12 | 23.5K |
| 11:35 | 15.13 | 15.14 | 15.13 | 15.13 | 1.5K |
| 11:40 | 15.12 | 15.12 | 15.09 | 15.11 | 65.0K |
| 11:45 | 15.12 | 15.14 | 15.12 | 15.13 | 1.5K |
| 11:50 | 15.10 | 15.10 | 15.10 | 15.10 | 9.5K |
| 13:00 | 15.09 | 15.10 | 15.06 | 15.06 | 110.0K |
| 13:05 | 15.05 | 15.05 | 15.00 | 15.02 | 66.5K |
| 13:10 | 15.01 | 15.02 | 15.00 | 15.02 | 51.0K |
| 13:15 | 15.01 | 15.02 | 14.98 | 14.98 | 316.0K |
| 13:20 | 15.01 | 15.01 | 14.91 | 14.96 | 95.5K |
| 13:25 | 14.97 | 15.02 | 14.97 | 15.02 | 31.0K |
| 13:30 | 15.03 | 15.07 | 15.03 | 15.07 | 28.5K |
| 13:35 | 15.08 | 15.08 | 15.04 | 15.04 | 10.0K |
| 13:40 | 15.03 | 15.07 | 15.03 | 15.04 | 20.5K |
| 13:45 | 15.07 | 15.07 | 15.04 | 15.04 | 24.0K |
| 13:55 | 15.04 | 15.05 | 15.04 | 15.04 | 141.5K |
| 14:00 | 15.05 | 15.05 | 14.97 | 14.97 | 119.5K |
| 14:05 | 14.96 | 14.96 | 14.95 | 14.96 | 93.5K |
| 14:10 | 14.97 | 14.99 | 14.95 | 14.99 | 100.5K |
| 14:15 | 15.00 | 15.00 | 14.99 | 15.00 | 10.0K |
| 14:20 | 15.01 | 15.06 | 15.00 | 15.06 | 38.0K |
| 14:25 | 15.07 | 15.09 | 15.07 | 15.09 | 3.0K |
| 14:30 | 15.06 | 15.08 | 15.06 | 15.08 | 4.0K |
| 14:35 | 15.07 | 15.11 | 15.07 | 15.11 | 30.5K |
| 14:40 | 15.10 | 15.10 | 15.08 | 15.08 | 3.5K |
| 14:45 | 15.12 | 15.13 | 15.12 | 15.12 | 38.5K |
| 14:50 | 15.13 | 15.13 | 15.11 | 15.11 | 33.5K |
| 14:55 | 15.12 | 15.12 | 15.11 | 15.11 | 73.5K |
| 15:00 | 15.12 | 15.13 | 15.12 | 15.12 | 52.5K |
| 15:05 | 15.13 | 15.14 | 15.11 | 15.14 | 60.5K |
| 15:10 | 15.15 | 15.21 | 15.13 | 15.16 | 30.0K |
| 15:15 | 15.19 | 15.19 | 15.15 | 15.15 | 28.5K |
| 15:20 | 15.16 | 15.16 | 15.13 | 15.13 | 9.5K |
| 15:25 | 15.14 | 15.14 | 15.12 | 15.14 | 45.0K |
| 15:30 | 15.12 | 15.14 | 15.12 | 15.14 | 49.5K |
| 15:35 | 15.13 | 15.13 | 15.07 | 15.08 | 375.0K |
| 15:40 | 15.03 | 15.08 | 15.03 | 15.07 | 65.5K |
| 15:45 | 15.06 | 15.06 | 15.04 | 15.05 | 12.5K |
| 15:50 | 15.04 | 15.05 | 15.04 | 15.04 | 33.5K |
| 15:55 | 15.05 | 15.07 | 15.00 | 15.01 | 251.0K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 14.85 | 14.92 | 14.37 | 14.82 | 2.5M |
| 2025-09-26 | 14.90 | 15.32 | 14.22 | 14.85 | 4.3M |
| 2025-09-25 | 15.20 | 15.20 | 14.60 | 14.89 | 6.4M |
| 2025-09-24 | 15.03 | 15.32 | 14.91 | 15.10 | 2.7M |
| 2025-09-23 | 15.96 | 15.96 | 14.91 | 15.01 | 4.2M |
| 2025-09-22 | 16.24 | 16.24 | 15.52 | 15.96 | 3.4M |
| 2025-09-19 | 15.42 | 16.49 | 15.39 | 16.24 | 19.9M |
| 2025-09-18 | 15.42 | 15.44 | 14.89 | 15.40 | 4.1M |
| 2025-09-17 | 15.01 | 15.42 | 14.98 | 15.15 | 3.3M |
| 2025-09-16 | 15.49 | 15.79 | 14.80 | 15.00 | 6.2M |
| 2025-09-15 | 15.70 | 16.09 | 15.30 | 15.49 | 3.6M |
| 2025-09-12 | 15.44 | 15.61 | 14.90 | 15.60 | 4.4M |
| 2025-09-11 | 15.52 | 15.52 | 15.00 | 15.24 | 2.8M |
| 2025-09-10 | 15.20 | 15.71 | 15.16 | 15.52 | 2.2M |
| 2025-09-09 | 16.00 | 16.30 | 15.02 | 15.16 | 3.4M |
| 2025-09-08 | 15.18 | 15.90 | 15.18 | 15.83 | 2.6M |
| 2025-09-05 | 15.46 | 15.64 | 15.18 | 15.18 | 1.9M |
| 2025-09-04 | 15.90 | 16.20 | 15.20 | 15.46 | 2.2M |
| 2025-09-03 | 16.55 | 16.81 | 15.88 | 15.89 | 3.6M |
| 2025-09-02 | 17.41 | 17.60 | 16.17 | 16.55 | 4.3M |
| 2025-09-01 | 16.92 | 17.38 | 16.69 | 17.38 | 2.8M |
| 2025-08-29 | 16.38 | 17.40 | 16.08 | 16.92 | 8.9M |
| 2025-08-28 | 16.60 | 16.60 | 15.80 | 16.06 | 3.6M |
| 2025-08-27 | 16.70 | 16.83 | 16.37 | 16.60 | 2.1M |
| 2025-08-26 | 16.51 | 16.77 | 16.16 | 16.71 | 3.6M |
| 2025-08-25 | 16.70 | 17.00 | 16.38 | 16.51 | 2.9M |
| 2025-08-22 | 17.00 | 17.00 | 16.60 | 16.69 | 2.5M |
| 2025-08-21 | 17.70 | 17.90 | 16.72 | 17.00 | 3.8M |
| 2025-08-20 | 17.00 | 17.39 | 16.30 | 16.85 | 5.1M |
| 2025-08-19 | 17.50 | 17.70 | 17.12 | 17.55 | 5.4M |
| 2025-08-18 | 16.26 | 17.42 | 16.21 | 17.39 | 7.9M |
| 2025-08-15 | 15.85 | 16.21 | 15.45 | 16.01 | 4.6M |
| 2025-08-14 | 15.76 | 16.38 | 15.75 | 16.34 | 5.7M |
| 2025-08-13 | 15.30 | 16.00 | 15.30 | 15.76 | 5.3M |
| 2025-08-12 | 15.00 | 15.30 | 14.80 | 15.25 | 3.1M |
| 2025-08-11 | 16.10 | 16.28 | 14.51 | 14.99 | 8.5M |
| 2025-08-08 | 15.77 | 16.05 | 15.30 | 16.00 | 4.0M |
| 2025-08-07 | 15.60 | 16.04 | 15.41 | 15.54 | 5.0M |
| 2025-08-06 | 15.33 | 15.66 | 14.87 | 15.60 | 3.0M |
| 2025-08-05 | 14.99 | 15.39 | 14.63 | 15.33 | 5.1M |
| 2025-08-04 | 14.63 | 14.98 | 13.90 | 14.92 | 16.3M |
| 2025-08-01 | 16.52 | 16.68 | 14.44 | 14.76 | 20.5M |
| 2025-07-31 | 16.50 | 16.92 | 16.36 | 16.52 | 4.4M |
| 2025-07-30 | 17.80 | 17.80 | 16.42 | 16.56 | 10.6M |
| 2025-07-29 | 17.20 | 18.12 | 16.80 | 18.06 | 10.3M |
| 2025-07-28 | 17.50 | 18.20 | 17.28 | 17.94 | 11.3M |
| 2025-07-25 | 15.72 | 17.42 | 15.32 | 17.14 | 156.4M |
| 2025-07-24 | 17.40 | 17.78 | 17.20 | 17.60 | 4.2M |
| 2025-07-23 | 17.86 | 18.28 | 17.30 | 17.34 | 7.5M |
| 2025-07-22 | 18.04 | 18.38 | 17.54 | 17.80 | 6.2M |
| 2025-07-21 | 18.20 | 19.18 | 17.92 | 18.00 | 8.9M |
| 2025-07-18 | 17.82 | 19.36 | 17.82 | 18.14 | 16.6M |
| 2025-07-17 | 18.70 | 19.08 | 17.36 | 17.40 | 9.5M |
| 2025-07-16 | 18.06 | 18.24 | 16.92 | 17.98 | 9.2M |
| 2025-07-15 | 18.66 | 18.72 | 17.80 | 18.06 | 6.8M |
| 2025-07-14 | 18.40 | 19.62 | 18.32 | 18.46 | 8.7M |
| 2025-07-11 | 18.80 | 20.30 | 17.96 | 18.20 | 16.0M |
| 2025-07-10 | 18.20 | 19.00 | 17.62 | 18.34 | 8.8M |
| 2025-07-09 | 17.36 | 18.08 | 16.60 | 17.82 | 7.0M |
| 2025-07-08 | 15.88 | 18.08 | 15.52 | 17.00 | 16.4M |
| 2025-07-07 | 15.10 | 16.10 | 14.88 | 15.72 | 4.5M |
| 2025-07-04 | 15.00 | 15.34 | 14.44 | 15.10 | 2.6M |
| 2025-07-03 | 15.46 | 15.52 | 14.54 | 15.00 | 3.4M |
| 2025-07-02 | 15.38 | 15.66 | 14.60 | 15.46 | 6.0M |
| 2025-06-30 | 14.50 | 15.70 | 14.18 | 15.38 | 8.7M |
| 2025-06-27 | 14.50 | 14.64 | 13.60 | 14.02 | 3.9M |
| 2025-06-26 | 14.46 | 14.80 | 13.52 | 14.04 | 8.6M |
| 2025-06-25 | 12.30 | 14.64 | 11.98 | 14.30 | 11.4M |
| 2025-06-24 | 12.20 | 12.34 | 11.96 | 12.32 | 2.2M |
| 2025-06-23 | 11.58 | 12.12 | 11.14 | 12.08 | 2.2M |
| 2025-06-20 | 11.86 | 12.00 | 11.30 | 11.50 | 4.2M |
| 2025-06-19 | 12.76 | 13.38 | 11.80 | 11.86 | 4.4M |
| 2025-06-18 | 13.04 | 13.32 | 12.30 | 12.52 | 4.6M |
| 2025-06-17 | 13.10 | 13.30 | 12.68 | 13.00 | 2.7M |
| 2025-06-16 | 12.68 | 13.26 | 12.66 | 12.98 | 4.0M |
| 2025-06-13 | 13.00 | 13.00 | 12.54 | 12.64 | 1.1M |
| 2025-06-12 | 13.00 | 13.48 | 12.70 | 13.02 | 3.0M |
| 2025-06-11 | 12.70 | 13.14 | 12.56 | 12.98 | 3.3M |
| 2025-06-10 | 12.30 | 12.66 | 12.30 | 12.56 | 1.9M |
| 2025-06-09 | 11.60 | 12.22 | 11.22 | 12.12 | 1.2M |
| 2025-06-06 | 12.50 | 12.64 | 11.60 | 11.70 | 2.3M |
| 2025-06-05 | 13.06 | 13.30 | 12.32 | 12.50 | 2.2M |
| 2025-06-04 | 12.00 | 13.04 | 11.90 | 12.76 | 3.8M |
| 2025-06-03 | 12.98 | 13.10 | 11.94 | 12.00 | 3.2M |
| 2025-06-02 | 12.56 | 13.20 | 12.20 | 12.92 | 6.1M |
| 2025-05-30 | 12.96 | 13.30 | 11.82 | 12.24 | 3.8M |
| 2025-05-29 | 12.70 | 13.14 | 12.38 | 12.90 | 2.7M |
| 2025-05-28 | 12.50 | 12.60 | 12.16 | 12.54 | 0.8M |
| 2025-05-27 | 12.70 | 12.88 | 12.30 | 12.64 | 1.0M |
| 2025-05-26 | 12.60 | 12.80 | 12.50 | 12.66 | 0.6M |
| 2025-05-23 | 12.78 | 12.82 | 12.40 | 12.66 | 0.7M |
| 2025-05-22 | 12.80 | 12.88 | 12.40 | 12.68 | 1.4M |
| 2025-05-21 | 11.40 | 12.92 | 11.40 | 12.62 | 2.9M |
| 2025-05-20 | 11.56 | 11.56 | 11.22 | 11.48 | 1.0M |
| 2025-05-19 | 11.06 | 11.44 | 10.52 | 11.40 | 1.6M |
| 2025-05-16 | 10.88 | 10.92 | 10.42 | 10.74 | 1.2M |
| 2025-05-15 | 11.08 | 11.14 | 10.80 | 10.96 | 0.8M |
| 2025-05-14 | 10.84 | 11.30 | 10.84 | 11.12 | 1.2M |
| 2025-05-13 | 11.30 | 11.32 | 10.80 | 10.84 | 0.8M |
| 2025-05-12 | 11.06 | 11.30 | 10.84 | 11.30 | 0.7M |
| 2025-05-09 | 11.28 | 11.48 | 10.98 | 11.06 | 1.2M |
| 2025-05-08 | 11.10 | 11.22 | 10.70 | 11.20 | 0.7M |
| 2025-05-07 | 11.52 | 11.60 | 10.76 | 11.10 | 0.8M |
| 2025-05-06 | 11.24 | 11.26 | 10.72 | 10.98 | 0.9M |
| 2025-05-02 | 11.26 | 11.52 | 10.64 | 11.18 | 1.4M |
| 2025-04-30 | 11.00 | 11.40 | 10.90 | 11.24 | 1.9M |
| 2025-04-29 | 11.26 | 11.42 | 10.88 | 10.92 | 1.7M |
| 2025-04-28 | 11.02 | 11.40 | 11.02 | 11.26 | 1.0M |
| 2025-04-25 | 11.30 | 11.68 | 11.30 | 11.42 | 1.0M |
| 2025-04-24 | 11.68 | 11.68 | 11.30 | 11.56 | 1.8M |
| 2025-04-23 | 11.24 | 11.68 | 11.18 | 11.62 | 2.1M |
| 2025-04-22 | 10.54 | 11.22 | 10.54 | 11.12 | 2.2M |
| 2025-04-17 | 10.86 | 10.86 | 10.38 | 10.54 | 3.0M |
| 2025-04-16 | 11.20 | 11.30 | 10.80 | 10.86 | 1.0M |
| 2025-04-15 | 10.24 | 11.32 | 10.24 | 11.30 | 3.7M |
| 2025-04-14 | 10.50 | 10.50 | 9.98 | 10.24 | 1.5M |
| 2025-04-11 | 9.80 | 10.28 | 9.80 | 10.20 | 1.7M |
| 2025-04-10 | 9.86 | 10.38 | 9.86 | 10.16 | 3.3M |
| 2025-04-09 | 9.00 | 9.80 | 8.95 | 9.80 | 2.6M |
| 2025-04-08 | 8.80 | 9.36 | 8.80 | 9.33 | 1.6M |
| 2025-04-07 | 9.00 | 9.00 | 8.20 | 8.68 | 5.3M |
| 2025-04-03 | 9.25 | 10.00 | 9.07 | 9.82 | 3.6M |
| 2025-04-02 | 8.85 | 9.33 | 8.50 | 9.25 | 2.9M |
| 2025-04-01 | 8.70 | 8.94 | 8.33 | 8.55 | 2.2M |
| 2025-03-31 | 8.80 | 9.09 | 8.50 | 8.70 | 2.8M |
| 2025-03-28 | 8.74 | 8.86 | 8.50 | 8.80 | 1.4M |
| 2025-03-27 | 8.60 | 8.75 | 8.45 | 8.71 | 0.7M |
| 2025-03-26 | 8.86 | 8.86 | 8.50 | 8.65 | 0.9M |
| 2025-03-25 | 9.00 | 9.01 | 8.65 | 8.67 | 0.6M |
| 2025-03-24 | 8.63 | 8.99 | 8.29 | 8.94 | 2.9M |
| 2025-03-21 | 8.25 | 8.49 | 8.10 | 8.49 | 3.7M |
| 2025-03-20 | 8.30 | 8.46 | 8.21 | 8.26 | 1.5M |
| 2025-03-19 | 8.62 | 8.62 | 8.21 | 8.24 | 1.7M |
| 2025-03-18 | 8.55 | 8.65 | 8.21 | 8.62 | 2.0M |
| 2025-03-17 | 8.95 | 9.04 | 8.33 | 8.40 | 2.1M |
| 2025-03-14 | 8.75 | 9.05 | 8.66 | 8.95 | 0.7M |
| 2025-03-13 | 8.69 | 8.76 | 8.40 | 8.41 | 0.3M |
| 2025-03-12 | 8.41 | 8.90 | 8.36 | 8.69 | 0.8M |
| 2025-03-11 | 8.72 | 8.72 | 8.33 | 8.36 | 0.8M |
| 2025-03-10 | 8.80 | 8.86 | 8.68 | 8.74 | 0.7M |
| 2025-03-07 | 9.19 | 9.22 | 8.87 | 8.96 | 0.8M |
| 2025-03-06 | 9.22 | 9.45 | 9.10 | 9.31 | 1.3M |
| 2025-03-05 | 9.11 | 9.42 | 9.11 | 9.22 | 0.7M |
| 2025-03-04 | 8.80 | 9.13 | 8.63 | 9.13 | 0.7M |
| 2025-03-03 | 8.81 | 9.42 | 8.81 | 9.08 | 3.2M |
| 2025-02-28 | 8.60 | 8.65 | 8.06 | 8.53 | 2.2M |
| 2025-02-27 | 9.00 | 9.00 | 8.51 | 8.66 | 1.3M |
| 2025-02-26 | 9.26 | 9.32 | 8.98 | 9.01 | 2.4M |
| 2025-02-25 | 9.30 | 9.45 | 9.17 | 9.28 | 1.6M |
| 2025-02-24 | 9.66 | 9.80 | 9.30 | 9.50 | 1.4M |
| 2025-02-21 | 10.04 | 10.04 | 9.28 | 9.85 | 3.3M |
| 2025-02-20 | 10.04 | 10.16 | 9.91 | 10.04 | 0.9M |
| 2025-02-19 | 10.20 | 10.24 | 9.98 | 10.02 | 0.8M |
| 2025-02-18 | 10.06 | 10.36 | 10.00 | 10.18 | 0.6M |
| 2025-02-17 | 10.50 | 10.50 | 9.97 | 10.06 | 1.2M |
| 2025-02-14 | 10.12 | 10.54 | 9.99 | 10.22 | 1.4M |
| 2025-02-13 | 10.22 | 10.22 | 9.10 | 10.10 | 1.5M |
| 2025-02-12 | 9.93 | 10.20 | 9.73 | 10.20 | 2.6M |
| 2025-02-11 | 10.00 | 10.10 | 9.80 | 9.93 | 1.2M |
| 2025-02-10 | 9.88 | 10.20 | 9.68 | 9.90 | 1.8M |
| 2025-02-07 | 9.87 | 10.28 | 9.80 | 9.90 | 2.3M |
| 2025-02-06 | 9.88 | 9.88 | 9.39 | 9.77 | 1.1M |
| 2025-02-05 | 9.60 | 9.85 | 9.48 | 9.57 | 1.8M |
| 2025-02-04 | 9.10 | 9.79 | 9.10 | 9.62 | 2.0M |
| 2025-02-03 | 9.30 | 9.30 | 8.10 | 9.05 | 3.7M |
| 2025-01-28 | 8.94 | 9.30 | 8.94 | 9.30 | 0.8M |
| 2025-01-27 | 9.01 | 9.58 | 8.79 | 9.12 | 2.4M |
| 2025-01-24 | 8.35 | 9.31 | 8.35 | 9.01 | 6.3M |
| 2025-01-23 | 7.82 | 8.39 | 7.63 | 8.33 | 3.5M |
| 2025-01-22 | 7.42 | 7.68 | 7.28 | 7.63 | 1.1M |
| 2025-01-21 | 7.20 | 7.43 | 6.88 | 7.42 | 1.2M |
| 2025-01-20 | 8.05 | 8.15 | 6.84 | 7.20 | 9.4M |
| 2025-01-17 | 7.89 | 8.05 | 7.73 | 8.00 | 1.9M |
| 2025-01-16 | 7.90 | 7.90 | 7.52 | 7.71 | 0.8M |
| 2025-01-15 | 7.70 | 7.83 | 7.65 | 7.70 | 1.0M |
| 2025-01-14 | 7.93 | 7.99 | 7.60 | 7.60 | 1.3M |
| 2025-01-13 | 8.10 | 8.10 | 7.66 | 7.98 | 0.6M |
| 2025-01-10 | 7.90 | 8.00 | 7.64 | 7.93 | 0.6M |
| 2025-01-09 | 7.75 | 8.05 | 7.63 | 8.00 | 0.7M |
| 2025-01-08 | 8.25 | 8.25 | 7.75 | 7.85 | 0.9M |
| 2025-01-07 | 8.30 | 8.43 | 8.06 | 8.13 | 1.0M |
| 2025-01-06 | 8.10 | 8.30 | 8.00 | 8.28 | 1.4M |
| 2025-01-03 | 8.06 | 8.15 | 7.87 | 8.10 | 0.7M |
| 2025-01-02 | 7.92 | 8.00 | 7.73 | 8.00 | 0.5M |