5.77
Dernière Mise à Jour: 2025-09-29
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.75 | 5.75 | 5.71 | 5.73 | 1,825.6K |
| 09:35 | 5.74 | 5.75 | 5.68 | 5.69 | 6,143.5K |
| 09:40 | 5.69 | 5.71 | 5.67 | 5.69 | 3,976.4K |
| 09:45 | 5.69 | 5.72 | 5.67 | 5.68 | 2,396.4K |
| 09:50 | 5.68 | 5.70 | 5.66 | 5.66 | 771.8K |
| 09:55 | 5.66 | 5.69 | 5.65 | 5.68 | 1,144.9K |
| 10:00 | 5.68 | 5.69 | 5.66 | 5.68 | 792.0K |
| 10:05 | 5.68 | 5.71 | 5.67 | 5.71 | 660.3K |
| 10:10 | 5.70 | 5.75 | 5.70 | 5.74 | 585.8K |
| 10:15 | 5.74 | 5.77 | 5.73 | 5.76 | 1,392.4K |
| 10:20 | 5.76 | 5.76 | 5.74 | 5.75 | 370.2K |
| 10:25 | 5.76 | 5.79 | 5.76 | 5.77 | 723.0K |
| 10:30 | 5.77 | 5.78 | 5.75 | 5.75 | 374.5K |
| 10:35 | 5.75 | 5.75 | 5.72 | 5.74 | 2,282.0K |
| 10:40 | 5.74 | 5.74 | 5.73 | 5.74 | 103.5K |
| 10:45 | 5.74 | 5.75 | 5.73 | 5.74 | 237.7K |
| 10:50 | 5.74 | 5.75 | 5.73 | 5.73 | 179.6K |
| 10:55 | 5.73 | 5.75 | 5.73 | 5.73 | 89.1K |
| 11:00 | 5.73 | 5.75 | 5.73 | 5.74 | 113.6K |
| 11:05 | 5.74 | 5.75 | 5.74 | 5.75 | 94.3K |
| 11:10 | 5.74 | 5.76 | 5.74 | 5.76 | 149.4K |
| 11:15 | 5.76 | 5.76 | 5.74 | 5.75 | 246.5K |
| 11:20 | 5.75 | 5.75 | 5.73 | 5.73 | 304.6K |
| 11:25 | 5.74 | 5.75 | 5.73 | 5.74 | 101.1K |
| 13:00 | 5.73 | 5.73 | 5.71 | 5.71 | 259.7K |
| 13:05 | 5.71 | 5.71 | 5.70 | 5.71 | 122.9K |
| 13:10 | 5.70 | 5.71 | 5.69 | 5.71 | 274.8K |
| 13:15 | 5.70 | 5.71 | 5.69 | 5.69 | 195.5K |
| 13:20 | 5.69 | 5.70 | 5.68 | 5.69 | 379.9K |
| 13:25 | 5.68 | 5.69 | 5.67 | 5.69 | 277.0K |
| 13:30 | 5.68 | 5.69 | 5.67 | 5.69 | 208.7K |
| 13:35 | 5.69 | 5.69 | 5.68 | 5.69 | 232.3K |
| 13:40 | 5.68 | 5.69 | 5.67 | 5.68 | 175.6K |
| 13:45 | 5.68 | 5.69 | 5.67 | 5.69 | 156.7K |
| 13:50 | 5.69 | 5.69 | 5.66 | 5.68 | 452.4K |
| 13:55 | 5.67 | 5.68 | 5.66 | 5.67 | 250.3K |
| 14:00 | 5.66 | 5.67 | 5.65 | 5.67 | 359.3K |
| 14:05 | 5.67 | 5.67 | 5.66 | 5.67 | 94.4K |
| 14:10 | 5.67 | 5.73 | 5.65 | 5.71 | 896.0K |
| 14:15 | 5.70 | 5.70 | 5.68 | 5.69 | 174.2K |
| 14:20 | 5.69 | 5.69 | 5.67 | 5.68 | 190.1K |
| 14:25 | 5.68 | 5.68 | 5.67 | 5.67 | 152.6K |
| 14:30 | 5.67 | 5.68 | 5.67 | 5.67 | 189.5K |
| 14:35 | 5.67 | 5.68 | 5.66 | 5.67 | 395.1K |
| 14:40 | 5.66 | 5.73 | 5.66 | 5.72 | 1,292.8K |
| 14:45 | 5.72 | 5.75 | 5.71 | 5.74 | 1,431.2K |
| 14:50 | 5.75 | 5.75 | 5.71 | 5.71 | 1,318.2K |
| 14:55 | 5.71 | 5.72 | 5.69 | 5.70 | 245.8K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 5.67 | 5.82 | 5.62 | 5.77 | 29.2M |
| 2025-09-26 | 5.73 | 5.79 | 5.65 | 5.67 | 35.1M |
| 2025-09-25 | 5.92 | 5.96 | 5.70 | 5.77 | 39.5M |
| 2025-09-24 | 5.68 | 5.87 | 5.65 | 5.87 | 28.3M |
| 2025-09-23 | 5.76 | 5.81 | 5.57 | 5.71 | 36.0M |
| 2025-09-22 | 5.85 | 5.87 | 5.70 | 5.79 | 25.0M |
| 2025-09-19 | 5.85 | 5.92 | 5.78 | 5.85 | 22.1M |
| 2025-09-18 | 5.94 | 6.05 | 5.79 | 5.85 | 52.0M |
| 2025-09-17 | 6.03 | 6.06 | 5.91 | 5.92 | 32.5M |
| 2025-09-16 | 6.05 | 6.06 | 5.92 | 6.03 | 34.2M |
| 2025-09-15 | 6.05 | 6.13 | 6.02 | 6.04 | 25.5M |
| 2025-09-12 | 6.19 | 6.24 | 6.01 | 6.05 | 51.4M |
| 2025-09-11 | 6.11 | 6.21 | 5.97 | 6.19 | 43.6M |
| 2025-09-10 | 6.00 | 6.42 | 6.00 | 6.14 | 68.8M |
| 2025-09-09 | 6.19 | 6.20 | 5.98 | 6.01 | 39.9M |
| 2025-09-08 | 6.16 | 6.30 | 6.08 | 6.13 | 50.1M |
| 2025-09-05 | 6.09 | 6.20 | 5.98 | 6.10 | 40.3M |
| 2025-09-04 | 6.01 | 6.26 | 5.94 | 6.08 | 47.9M |
| 2025-09-03 | 6.17 | 6.20 | 6.00 | 6.03 | 33.4M |
| 2025-09-02 | 6.35 | 6.40 | 6.02 | 6.11 | 38.9M |
| 2025-09-01 | 6.21 | 6.44 | 6.15 | 6.34 | 58.2M |
| 2025-08-29 | 6.57 | 6.58 | 6.17 | 6.20 | 61.5M |
| 2025-08-28 | 6.50 | 6.56 | 6.28 | 6.47 | 58.5M |
| 2025-08-27 | 6.78 | 6.82 | 6.49 | 6.50 | 59.5M |
| 2025-08-26 | 6.94 | 6.98 | 6.73 | 6.79 | 45.2M |
| 2025-08-25 | 7.00 | 7.07 | 6.84 | 6.90 | 59.0M |
| 2025-08-22 | 7.13 | 7.21 | 6.95 | 7.01 | 49.6M |
| 2025-08-21 | 7.35 | 7.36 | 7.06 | 7.10 | 37.4M |
| 2025-08-20 | 7.20 | 7.36 | 7.15 | 7.30 | 44.9M |
| 2025-08-19 | 7.56 | 7.56 | 7.18 | 7.25 | 57.0M |
| 2025-08-18 | 7.64 | 7.66 | 7.35 | 7.44 | 78.8M |
| 2025-08-15 | 7.00 | 7.71 | 6.96 | 7.63 | 102.2M |
| 2025-08-14 | 7.23 | 7.28 | 6.90 | 7.01 | 55.8M |
| 2025-08-13 | 7.15 | 7.31 | 7.07 | 7.15 | 41.6M |
| 2025-08-12 | 7.39 | 7.41 | 7.07 | 7.16 | 53.5M |
| 2025-08-11 | 7.51 | 7.51 | 7.35 | 7.37 | 34.9M |
| 2025-08-08 | 7.32 | 7.55 | 7.20 | 7.46 | 39.1M |
| 2025-08-07 | 7.54 | 7.55 | 7.28 | 7.32 | 55.3M |
| 2025-08-06 | 7.06 | 7.60 | 7.04 | 7.53 | 68.3M |
| 2025-08-05 | 7.04 | 7.17 | 6.99 | 7.07 | 32.9M |
| 2025-08-04 | 6.93 | 7.24 | 6.87 | 7.06 | 52.1M |
| 2025-08-01 | 7.10 | 7.26 | 6.98 | 7.00 | 52.4M |
| 2025-07-31 | 7.32 | 7.35 | 6.95 | 7.20 | 75.6M |
| 2025-07-30 | 6.78 | 7.27 | 6.69 | 7.17 | 104.4M |
| 2025-07-29 | 6.72 | 7.28 | 6.62 | 6.73 | 110.7M |
| 2025-07-28 | 6.93 | 6.98 | 6.67 | 6.75 | 80.0M |
| 2025-07-25 | 6.72 | 7.06 | 6.64 | 6.98 | 78.9M |
| 2025-07-24 | 6.44 | 6.83 | 6.44 | 6.74 | 75.3M |
| 2025-07-23 | 6.62 | 6.70 | 6.40 | 6.50 | 64.3M |
| 2025-07-22 | 6.34 | 6.77 | 6.27 | 6.65 | 94.5M |
| 2025-07-21 | 5.83 | 6.26 | 5.77 | 6.16 | 72.1M |
| 2025-07-18 | 5.78 | 5.86 | 5.70 | 5.75 | 29.5M |
| 2025-07-17 | 6.00 | 6.02 | 5.80 | 5.83 | 38.2M |
| 2025-07-16 | 6.13 | 6.18 | 5.95 | 6.02 | 41.1M |
| 2025-07-15 | 6.23 | 6.29 | 6.08 | 6.18 | 46.7M |
| 2025-07-14 | 6.24 | 6.42 | 6.16 | 6.34 | 55.2M |
| 2025-07-11 | 6.22 | 6.31 | 6.01 | 6.19 | 63.9M |
| 2025-07-10 | 5.88 | 6.33 | 5.77 | 6.23 | 97.9M |
| 2025-07-09 | 6.10 | 6.45 | 5.82 | 5.90 | 113.0M |
| 2025-07-08 | 5.69 | 5.92 | 5.69 | 5.92 | 81.1M |
| 2025-07-07 | 5.10 | 5.51 | 5.07 | 5.38 | 41.7M |
| 2025-07-04 | 5.20 | 5.31 | 5.07 | 5.10 | 24.4M |
| 2025-07-03 | 4.99 | 5.28 | 4.95 | 5.21 | 38.1M |
| 2025-07-02 | 4.93 | 5.01 | 4.90 | 5.01 | 11.4M |
| 2025-07-01 | 4.95 | 4.96 | 4.88 | 4.94 | 11.4M |
| 2025-06-30 | 4.97 | 5.00 | 4.89 | 4.95 | 11.7M |
| 2025-06-27 | 4.99 | 5.04 | 4.95 | 4.97 | 9.1M |
| 2025-06-26 | 5.03 | 5.09 | 4.94 | 4.95 | 17.6M |
| 2025-06-25 | 4.85 | 5.05 | 4.80 | 5.01 | 27.6M |
| 2025-06-24 | 4.78 | 4.87 | 4.73 | 4.86 | 17.6M |
| 2025-06-23 | 4.60 | 4.79 | 4.55 | 4.76 | 12.9M |
| 2025-06-20 | 4.63 | 4.66 | 4.60 | 4.61 | 7.5M |
| 2025-06-19 | 4.74 | 4.76 | 4.61 | 4.62 | 16.8M |
| 2025-06-18 | 4.95 | 4.96 | 4.76 | 4.77 | 20.6M |
| 2025-06-17 | 4.73 | 4.99 | 4.71 | 4.94 | 40.3M |
| 2025-06-16 | 4.80 | 4.83 | 4.72 | 4.72 | 19.9M |
| 2025-06-13 | 4.99 | 5.00 | 4.80 | 4.80 | 22.7M |
| 2025-06-12 | 4.90 | 4.95 | 4.84 | 4.94 | 21.5M |
| 2025-06-11 | 4.87 | 5.00 | 4.86 | 4.92 | 21.9M |
| 2025-06-10 | 4.88 | 4.90 | 4.78 | 4.89 | 19.1M |
| 2025-06-09 | 4.95 | 4.97 | 4.85 | 4.89 | 15.7M |
| 2025-06-06 | 4.89 | 5.01 | 4.87 | 4.94 | 14.7M |
| 2025-06-05 | 4.90 | 4.90 | 4.83 | 4.88 | 9.9M |
| 2025-06-04 | 4.89 | 4.94 | 4.85 | 4.90 | 10.3M |
| 2025-06-03 | 4.86 | 4.90 | 4.84 | 4.87 | 10.1M |
| 2025-05-30 | 4.96 | 4.96 | 4.85 | 4.90 | 12.2M |
| 2025-05-29 | 4.96 | 5.01 | 4.91 | 4.96 | 12.5M |
| 2025-05-28 | 4.99 | 5.03 | 4.93 | 4.95 | 10.7M |
| 2025-05-27 | 5.14 | 5.17 | 4.94 | 4.97 | 19.9M |
| 2025-05-26 | 5.13 | 5.21 | 5.10 | 5.16 | 10.9M |
| 2025-05-23 | 5.20 | 5.27 | 5.11 | 5.14 | 9.9M |
| 2025-05-22 | 5.25 | 5.35 | 5.20 | 5.21 | 9.3M |
| 2025-05-21 | 5.35 | 5.36 | 5.22 | 5.28 | 12.5M |
| 2025-05-20 | 5.40 | 5.45 | 5.34 | 5.35 | 11.0M |
| 2025-05-19 | 5.38 | 5.48 | 5.30 | 5.42 | 11.2M |
| 2025-05-16 | 5.42 | 5.46 | 5.38 | 5.39 | 9.7M |
| 2025-05-15 | 5.57 | 5.57 | 5.39 | 5.41 | 13.8M |
| 2025-05-14 | 5.49 | 5.61 | 5.45 | 5.58 | 16.0M |
| 2025-05-13 | 5.50 | 5.63 | 5.46 | 5.52 | 14.5M |
| 2025-05-12 | 5.48 | 5.60 | 5.43 | 5.47 | 17.0M |
| 2025-05-09 | 5.49 | 5.49 | 5.32 | 5.42 | 12.2M |
| 2025-05-08 | 5.41 | 5.49 | 5.33 | 5.45 | 12.7M |
| 2025-05-07 | 5.39 | 5.45 | 5.34 | 5.40 | 16.2M |
| 2025-05-06 | 5.31 | 5.45 | 5.31 | 5.39 | 18.0M |
| 2025-04-30 | 5.11 | 5.59 | 5.11 | 5.34 | 30.5M |
| 2025-04-29 | 5.11 | 5.20 | 5.04 | 5.11 | 20.6M |
| 2025-04-28 | 5.30 | 5.34 | 5.13 | 5.15 | 15.2M |
| 2025-04-25 | 5.30 | 5.39 | 5.26 | 5.33 | 11.5M |
| 2025-04-24 | 5.32 | 5.39 | 5.20 | 5.24 | 12.0M |
| 2025-04-23 | 5.32 | 5.44 | 5.28 | 5.37 | 16.1M |
| 2025-04-22 | 5.25 | 5.38 | 5.22 | 5.28 | 17.1M |
| 2025-04-21 | 5.08 | 5.26 | 4.95 | 5.24 | 18.8M |
| 2025-04-18 | 4.98 | 5.15 | 4.94 | 4.99 | 14.6M |
| 2025-04-17 | 4.90 | 5.08 | 4.86 | 5.02 | 11.4M |
| 2025-04-16 | 5.08 | 5.08 | 4.82 | 4.92 | 13.3M |
| 2025-04-15 | 5.16 | 5.18 | 5.05 | 5.09 | 9.5M |
| 2025-04-14 | 4.95 | 5.23 | 4.92 | 5.14 | 18.8M |
| 2025-04-11 | 4.90 | 5.02 | 4.90 | 4.90 | 12.4M |
| 2025-04-10 | 4.90 | 5.05 | 4.80 | 4.98 | 23.0M |
| 2025-04-09 | 4.75 | 4.95 | 4.28 | 4.86 | 28.7M |
| 2025-04-08 | 4.89 | 4.92 | 4.48 | 4.67 | 31.5M |
| 2025-04-07 | 5.19 | 5.28 | 4.93 | 4.93 | 16.1M |
| 2025-04-03 | 5.39 | 5.69 | 5.36 | 5.48 | 26.2M |
| 2025-04-02 | 5.30 | 5.44 | 5.27 | 5.38 | 10.5M |
| 2025-04-01 | 5.27 | 5.38 | 5.19 | 5.29 | 13.9M |
| 2025-03-31 | 5.45 | 5.46 | 5.14 | 5.28 | 21.3M |
| 2025-03-28 | 5.64 | 5.64 | 5.48 | 5.50 | 13.0M |
| 2025-03-27 | 5.76 | 5.80 | 5.64 | 5.67 | 13.9M |
| 2025-03-26 | 5.59 | 5.74 | 5.55 | 5.73 | 15.2M |
| 2025-03-25 | 5.57 | 5.66 | 5.48 | 5.64 | 10.8M |
| 2025-03-24 | 5.81 | 5.82 | 5.42 | 5.57 | 28.1M |
| 2025-03-21 | 5.72 | 5.89 | 5.64 | 5.84 | 22.5M |
| 2025-03-20 | 5.78 | 5.81 | 5.69 | 5.74 | 15.6M |
| 2025-03-19 | 5.96 | 6.04 | 5.78 | 5.78 | 28.7M |
| 2025-03-18 | 5.88 | 6.02 | 5.85 | 6.00 | 22.7M |
| 2025-03-17 | 5.84 | 6.28 | 5.84 | 5.92 | 29.9M |
| 2025-03-14 | 5.97 | 5.99 | 5.76 | 5.80 | 32.2M |
| 2025-03-13 | 5.89 | 5.95 | 5.79 | 5.93 | 29.3M |
| 2025-03-12 | 6.32 | 6.40 | 5.88 | 5.90 | 61.3M |
| 2025-03-11 | 6.21 | 6.43 | 6.20 | 6.30 | 32.8M |
| 2025-03-10 | 6.24 | 6.38 | 6.12 | 6.28 | 44.9M |
| 2025-03-07 | 5.90 | 6.45 | 5.87 | 6.33 | 65.2M |
| 2025-03-06 | 5.82 | 5.99 | 5.70 | 5.95 | 46.6M |
| 2025-03-05 | 5.75 | 5.96 | 5.58 | 5.89 | 50.6M |
| 2025-03-04 | 5.70 | 5.83 | 5.64 | 5.76 | 32.4M |
| 2025-03-03 | 5.55 | 6.14 | 5.55 | 5.78 | 82.1M |
| 2025-02-28 | 5.62 | 6.16 | 5.55 | 5.96 | 106.3M |
| 2025-02-27 | 5.62 | 5.69 | 5.52 | 5.60 | 29.2M |
| 2025-02-26 | 5.75 | 5.93 | 5.55 | 5.61 | 40.4M |
| 2025-02-25 | 5.97 | 5.97 | 5.63 | 5.75 | 56.4M |
| 2025-02-24 | 5.39 | 5.89 | 5.38 | 5.89 | 51.5M |
| 2025-02-21 | 5.42 | 5.48 | 5.24 | 5.35 | 39.5M |
| 2025-02-20 | 5.16 | 5.56 | 5.10 | 5.51 | 46.1M |
| 2025-02-19 | 5.24 | 5.28 | 5.06 | 5.20 | 28.8M |
| 2025-02-18 | 5.27 | 5.29 | 5.10 | 5.13 | 22.9M |
| 2025-02-17 | 5.36 | 5.39 | 5.11 | 5.31 | 34.3M |
| 2025-02-14 | 5.43 | 5.68 | 5.40 | 5.41 | 32.6M |
| 2025-02-13 | 5.50 | 5.71 | 5.39 | 5.51 | 46.4M |
| 2025-02-12 | 5.41 | 5.52 | 5.34 | 5.40 | 21.1M |
| 2025-02-11 | 5.61 | 5.65 | 5.34 | 5.47 | 22.4M |
| 2025-02-10 | 5.25 | 5.50 | 5.17 | 5.50 | 30.3M |
| 2025-02-07 | 5.45 | 5.55 | 5.20 | 5.25 | 39.4M |
| 2025-02-06 | 5.36 | 5.48 | 5.28 | 5.44 | 20.7M |
| 2025-02-05 | 5.18 | 5.50 | 5.01 | 5.41 | 34.4M |
| 2025-01-27 | 5.35 | 5.51 | 5.22 | 5.26 | 20.1M |
| 2025-01-24 | 5.24 | 5.32 | 5.05 | 5.25 | 22.1M |
| 2025-01-23 | 5.34 | 5.58 | 5.20 | 5.22 | 21.9M |
| 2025-01-22 | 5.43 | 5.52 | 5.24 | 5.28 | 24.3M |
| 2025-01-21 | 5.39 | 5.52 | 5.33 | 5.49 | 24.8M |
| 2025-01-20 | 5.60 | 5.67 | 5.22 | 5.38 | 32.1M |
| 2025-01-17 | 5.45 | 5.54 | 5.41 | 5.49 | 16.9M |
| 2025-01-16 | 5.55 | 5.70 | 5.38 | 5.48 | 28.7M |
| 2025-01-15 | 5.78 | 5.89 | 5.51 | 5.55 | 30.3M |
| 2025-01-14 | 5.69 | 5.91 | 5.61 | 5.82 | 43.7M |
| 2025-01-13 | 5.37 | 6.00 | 5.28 | 5.74 | 33.7M |
| 2025-01-10 | 5.72 | 5.79 | 5.46 | 5.50 | 30.2M |
| 2025-01-09 | 5.51 | 5.75 | 5.49 | 5.70 | 44.2M |
| 2025-01-08 | 5.45 | 5.59 | 5.37 | 5.55 | 41.4M |
| 2025-01-07 | 5.28 | 5.68 | 5.20 | 5.63 | 86.0M |
| 2025-01-06 | 4.90 | 5.30 | 4.78 | 5.30 | 30.5M |
| 2025-01-03 | 4.84 | 5.03 | 4.77 | 4.82 | 17.6M |
| 2025-01-02 | 4.93 | 5.09 | 4.81 | 4.87 | 16.8M |