33.83
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 | 36.38 | 36.70 | 34.83 | 34.95 | 1.6M |
| 2024-12-30 | 37.37 | 37.37 | 36.16 | 36.40 | 1.9M |
| 2024-12-27 | 37.97 | 38.45 | 37.21 | 37.74 | 2.5M |
| 2024-12-26 | 36.91 | 38.22 | 36.41 | 37.96 | 2.9M |
| 2024-12-25 | 37.40 | 38.68 | 36.66 | 37.18 | 3.4M |
| 2024-12-24 | 35.30 | 40.56 | 35.29 | 37.83 | 5.1M |
| 2024-12-23 | 36.39 | 36.49 | 34.86 | 34.96 | 1.2M |
| 2024-12-20 | 35.53 | 36.65 | 35.51 | 36.18 | 1.0M |
| 2024-12-19 | 35.05 | 35.68 | 34.75 | 35.65 | 0.9M |
| 2024-12-18 | 35.90 | 35.90 | 35.11 | 35.45 | 0.8M |
| 2024-12-17 | 36.99 | 36.99 | 35.45 | 35.51 | 1.2M |
| 2024-12-16 | 37.27 | 37.87 | 36.70 | 37.00 | 1.1M |
| 2024-12-13 | 38.51 | 38.53 | 37.21 | 37.29 | 1.6M |
| 2024-12-12 | 38.18 | 39.10 | 37.80 | 38.80 | 2.1M |
| 2024-12-11 | 38.04 | 38.22 | 37.60 | 38.10 | 1.0M |
| 2024-12-10 | 38.50 | 38.90 | 37.76 | 37.95 | 1.6M |
| 2024-12-09 | 37.84 | 37.98 | 37.06 | 37.55 | 1.2M |
| 2024-12-06 | 38.07 | 38.13 | 37.00 | 37.85 | 1.4M |
| 2024-12-05 | 37.61 | 38.23 | 37.48 | 38.07 | 1.1M |
| 2024-12-04 | 38.70 | 38.70 | 37.43 | 37.69 | 1.5M |
| 2024-12-03 | 39.12 | 39.92 | 38.62 | 38.94 | 1.9M |
| 2024-12-02 | 38.30 | 38.86 | 37.55 | 38.86 | 1.6M |
| 2024-11-29 | 38.09 | 38.85 | 37.53 | 38.48 | 1.3M |
| 2024-11-28 | 37.80 | 38.79 | 37.58 | 38.09 | 1.2M |
| 2024-11-27 | 36.90 | 37.97 | 36.03 | 37.92 | 1.2M |
| 2024-11-26 | 37.68 | 38.58 | 37.01 | 37.11 | 1.0M |
| 2024-11-25 | 36.60 | 37.76 | 36.60 | 37.68 | 1.3M |
| 2024-11-22 | 38.91 | 39.15 | 36.66 | 36.70 | 1.7M |
| 2024-11-21 | 39.39 | 40.12 | 38.51 | 39.16 | 1.8M |
| 2024-11-20 | 38.60 | 38.98 | 37.90 | 38.77 | 1.6M |
| 2024-11-19 | 37.31 | 38.74 | 37.31 | 38.74 | 1.6M |
| 2024-11-18 | 38.44 | 38.69 | 36.62 | 37.12 | 1.9M |
| 2024-11-15 | 40.18 | 40.50 | 38.44 | 38.44 | 2.2M |
| 2024-11-14 | 42.65 | 42.96 | 40.00 | 40.32 | 2.4M |
| 2024-11-13 | 41.77 | 42.76 | 41.00 | 42.67 | 2.5M |
| 2024-11-12 | 43.27 | 44.24 | 41.52 | 42.09 | 3.9M |
| 2024-11-11 | 40.85 | 43.30 | 40.63 | 43.05 | 4.1M |
| 2024-11-08 | 40.56 | 42.15 | 40.56 | 41.25 | 3.5M |
| 2024-11-07 | 39.78 | 40.65 | 38.76 | 40.49 | 2.9M |
| 2024-11-06 | 39.80 | 41.81 | 39.61 | 40.25 | 3.5M |
| 2024-11-05 | 38.90 | 40.15 | 38.89 | 39.97 | 2.6M |
| 2024-11-04 | 38.75 | 39.38 | 37.75 | 39.10 | 1.7M |
| 2024-11-01 | 40.18 | 41.03 | 38.35 | 38.50 | 3.0M |
| 2024-10-31 | 41.50 | 42.36 | 40.72 | 41.03 | 4.1M |
| 2024-10-30 | 39.58 | 41.38 | 39.00 | 40.60 | 3.2M |
| 2024-10-29 | 42.00 | 43.90 | 39.99 | 40.02 | 5.0M |
| 2024-10-28 | 43.00 | 43.00 | 40.64 | 41.44 | 5.6M |
| 2024-10-25 | 38.13 | 43.50 | 38.06 | 42.51 | 8.3M |
| 2024-10-24 | 39.02 | 39.02 | 37.70 | 37.96 | 3.7M |
| 2024-10-23 | 38.95 | 41.83 | 38.12 | 40.04 | 5.8M |
| 2024-10-22 | 37.82 | 39.58 | 37.25 | 39.17 | 4.1M |
| 2024-10-21 | 37.10 | 39.67 | 37.07 | 38.36 | 3.8M |
| 2024-10-18 | 35.16 | 37.65 | 35.00 | 36.83 | 2.8M |
| 2024-10-17 | 35.76 | 36.36 | 35.23 | 35.28 | 1.7M |
| 2024-10-16 | 35.60 | 36.10 | 35.03 | 35.49 | 1.6M |
| 2024-10-15 | 37.13 | 37.53 | 36.00 | 36.16 | 2.1M |
| 2024-10-14 | 36.03 | 37.47 | 35.62 | 37.13 | 2.8M |
| 2024-10-11 | 37.07 | 37.49 | 34.73 | 35.40 | 2.6M |
| 2024-10-10 | 38.32 | 40.30 | 37.50 | 37.53 | 2.9M |
| 2024-10-09 | 41.95 | 42.99 | 38.30 | 38.30 | 4.1M |
| 2024-10-08 | 47.49 | 47.49 | 41.14 | 44.70 | 5.5M |
| 2024-09-30 | 36.10 | 40.99 | 35.49 | 40.32 | 5.3M |
| 2024-09-27 | 33.06 | 35.94 | 32.77 | 35.05 | 4.2M |
| 2024-09-26 | 31.00 | 32.48 | 31.00 | 32.45 | 2.3M |
| 2024-09-25 | 31.53 | 32.18 | 31.10 | 31.24 | 2.3M |
| 2024-09-24 | 30.00 | 31.23 | 29.66 | 31.18 | 2.5M |
| 2024-09-23 | 30.23 | 30.43 | 29.80 | 30.00 | 1.0M |
| 2024-09-20 | 30.77 | 30.99 | 29.88 | 30.23 | 1.6M |
| 2024-09-19 | 31.04 | 31.62 | 30.42 | 30.87 | 1.7M |
| 2024-09-18 | 31.02 | 31.09 | 30.22 | 30.58 | 1.6M |
| 2024-09-13 | 33.13 | 33.40 | 31.22 | 31.29 | 2.7M |
| 2024-09-12 | 33.00 | 34.37 | 32.74 | 33.27 | 3.2M |
| 2024-09-11 | 32.56 | 33.61 | 32.50 | 33.28 | 2.9M |
| 2024-09-10 | 32.36 | 33.33 | 32.24 | 32.70 | 2.4M |
| 2024-09-09 | 32.99 | 33.16 | 32.00 | 32.20 | 2.2M |
| 2024-09-06 | 34.18 | 34.70 | 32.75 | 33.05 | 4.2M |
| 2024-09-05 | 34.36 | 36.25 | 34.34 | 34.83 | 4.6M |
| 2024-09-04 | 34.70 | 35.56 | 34.06 | 34.82 | 3.9M |
| 2024-09-03 | 35.27 | 35.50 | 34.40 | 35.19 | 4.4M |
| 2024-09-02 | 35.67 | 37.33 | 35.29 | 35.30 | 6.4M |
| 2024-08-30 | 35.86 | 40.36 | 35.15 | 36.59 | 10.4M |
| 2024-08-29 | 29.00 | 34.58 | 28.59 | 34.58 | 4.4M |
| 2024-08-28 | 28.32 | 29.25 | 28.08 | 28.82 | 1.1M |
| 2024-08-27 | 29.15 | 29.48 | 27.91 | 28.51 | 1.7M |
| 2024-08-26 | 28.56 | 30.07 | 28.56 | 29.51 | 1.1M |
| 2024-08-23 | 29.04 | 29.34 | 28.41 | 28.62 | 0.9M |
| 2024-08-22 | 30.01 | 30.37 | 29.05 | 29.16 | 1.0M |
| 2024-08-21 | 30.30 | 30.66 | 29.81 | 29.94 | 0.9M |
| 2024-08-20 | 31.50 | 31.79 | 30.31 | 30.40 | 1.2M |
| 2024-08-19 | 32.21 | 32.21 | 31.46 | 31.50 | 1.1M |
| 2024-08-16 | 32.68 | 32.88 | 32.02 | 32.16 | 1.4M |
| 2024-08-15 | 31.71 | 33.70 | 31.26 | 32.77 | 2.0M |
| 2024-08-14 | 32.40 | 33.33 | 31.85 | 32.08 | 1.4M |
| 2024-08-13 | 31.62 | 32.99 | 30.88 | 32.69 | 2.2M |
| 2024-08-12 | 34.13 | 34.34 | 31.91 | 32.02 | 2.2M |
| 2024-08-09 | 34.00 | 34.32 | 33.04 | 33.17 | 2.8M |
| 2024-08-08 | 32.70 | 35.34 | 32.42 | 34.31 | 4.6M |
| 2024-08-07 | 32.50 | 33.19 | 32.27 | 32.95 | 1.6M |
| 2024-08-06 | 31.50 | 32.95 | 31.15 | 32.82 | 2.2M |
| 2024-08-05 | 31.57 | 32.60 | 31.00 | 31.10 | 1.3M |
| 2024-08-02 | 32.45 | 33.19 | 31.80 | 31.89 | 1.2M |
| 2024-08-01 | 32.77 | 32.95 | 32.35 | 32.80 | 1.4M |
| 2024-07-31 | 31.69 | 32.85 | 31.41 | 32.82 | 1.5M |
| 2024-07-30 | 31.59 | 32.06 | 31.21 | 31.68 | 1.0M |
| 2024-07-29 | 32.30 | 32.86 | 31.42 | 31.80 | 1.1M |
| 2024-07-26 | 32.33 | 32.78 | 32.05 | 32.47 | 2.1M |
| 2024-07-25 | 31.00 | 33.85 | 30.87 | 32.97 | 3.0M |
| 2024-07-24 | 31.50 | 31.88 | 30.85 | 31.22 | 0.9M |
| 2024-07-23 | 32.46 | 32.59 | 31.20 | 31.80 | 1.2M |
| 2024-07-22 | 33.10 | 33.49 | 32.36 | 32.61 | 1.2M |
| 2024-07-19 | 31.25 | 33.09 | 31.02 | 32.99 | 1.7M |
| 2024-07-18 | 30.92 | 32.80 | 30.50 | 32.04 | 1.6M |
| 2024-07-17 | 32.40 | 33.30 | 31.75 | 31.77 | 1.5M |
| 2024-07-16 | 31.55 | 32.33 | 31.51 | 31.90 | 0.7M |
| 2024-07-15 | 32.73 | 32.83 | 31.69 | 31.74 | 1.3M |
| 2024-07-12 | 32.53 | 34.06 | 32.51 | 33.17 | 2.0M |
| 2024-07-11 | 31.88 | 32.98 | 31.50 | 32.66 | 1.6M |
| 2024-07-10 | 30.61 | 32.60 | 30.41 | 31.43 | 1.6M |
| 2024-07-09 | 30.29 | 30.97 | 29.51 | 30.83 | 1.0M |
| 2024-07-08 | 31.06 | 31.30 | 30.20 | 30.35 | 0.7M |
| 2024-07-05 | 31.00 | 31.60 | 30.73 | 31.31 | 0.6M |
| 2024-07-04 | 32.20 | 32.41 | 30.95 | 31.04 | 0.6M |
| 2024-07-03 | 32.70 | 32.70 | 31.89 | 32.20 | 0.6M |
| 2024-07-02 | 33.00 | 33.16 | 32.54 | 32.70 | 0.5M |
| 2024-07-01 | 32.37 | 33.72 | 32.26 | 33.16 | 1.0M |
| 2024-06-28 | 32.35 | 33.16 | 31.90 | 32.52 | 0.7M |
| 2024-06-27 | 33.10 | 33.26 | 32.30 | 32.30 | 0.6M |
| 2024-06-26 | 32.06 | 33.25 | 31.00 | 33.19 | 0.9M |
| 2024-06-25 | 32.44 | 32.67 | 31.61 | 32.06 | 1.0M |
| 2024-06-24 | 34.01 | 34.06 | 32.33 | 32.47 | 1.6M |
| 2024-06-21 | 35.09 | 35.60 | 34.50 | 34.71 | 1.2M |
| 2024-06-20 | 35.45 | 35.69 | 34.65 | 34.70 | 1.1M |
| 2024-06-19 | 36.71 | 36.90 | 35.49 | 35.53 | 1.2M |
| 2024-06-18 | 36.79 | 37.07 | 36.50 | 36.82 | 1.0M |
| 2024-06-17 | 36.04 | 36.99 | 35.82 | 36.76 | 0.9M |
| 2024-06-14 | 36.33 | 37.20 | 35.86 | 36.47 | 1.0M |
| 2024-06-13 | 36.30 | 37.65 | 36.00 | 36.82 | 1.7M |
| 2024-06-12 | 35.78 | 36.47 | 35.60 | 36.27 | 0.8M |
| 2024-06-11 | 35.03 | 36.15 | 34.32 | 36.00 | 0.8M |
| 2024-06-07 | 35.16 | 35.74 | 34.91 | 35.32 | 0.9M |
| 2024-06-06 | 37.09 | 37.44 | 34.50 | 34.88 | 1.8M |
| 2024-06-05 | 37.70 | 38.19 | 36.82 | 36.84 | 1.1M |
| 2024-06-04 | 37.93 | 38.25 | 36.53 | 38.21 | 1.5M |
| 2024-06-03 | 38.53 | 38.94 | 37.17 | 37.60 | 1.9M |
| 2024-05-31 | 38.81 | 39.46 | 38.42 | 39.27 | 1.7M |
| 2024-05-30 | 40.55 | 40.55 | 38.80 | 38.88 | 2.6M |
| 2024-05-29 | 38.66 | 41.67 | 38.66 | 40.20 | 4.1M |
| 2024-05-28 | 38.10 | 39.87 | 37.88 | 39.22 | 2.4M |
| 2024-05-27 | 39.95 | 40.50 | 37.51 | 38.68 | 2.5M |
| 2024-05-24 | 39.96 | 41.62 | 39.54 | 39.59 | 3.8M |
| 2024-05-23 | 40.33 | 40.95 | 39.27 | 39.51 | 3.5M |
| 2024-05-22 | 37.35 | 42.24 | 37.35 | 41.42 | 5.4M |
| 2024-05-21 | 37.23 | 37.40 | 36.71 | 37.03 | 0.7M |
| 2024-05-20 | 37.50 | 37.87 | 37.14 | 37.35 | 0.8M |
| 2024-05-17 | 36.62 | 37.41 | 36.33 | 37.36 | 1.1M |
| 2024-05-16 | 37.29 | 37.79 | 36.87 | 36.93 | 1.3M |
| 2024-05-15 | 37.95 | 39.60 | 37.29 | 37.36 | 1.4M |
| 2024-05-14 | 37.90 | 38.30 | 37.63 | 37.77 | 1.0M |
| 2024-05-13 | 37.55 | 38.16 | 37.06 | 37.60 | 1.1M |
| 2024-05-10 | 38.89 | 38.95 | 37.88 | 38.05 | 1.3M |
| 2024-05-09 | 37.77 | 39.61 | 37.77 | 38.89 | 1.8M |
| 2024-05-08 | 38.57 | 39.31 | 37.80 | 37.91 | 1.7M |
| 2024-05-07 | 38.42 | 38.80 | 37.95 | 38.72 | 1.5M |
| 2024-05-06 | 38.15 | 38.83 | 38.00 | 38.42 | 1.4M |
| 2024-04-30 | 37.78 | 38.16 | 37.33 | 37.83 | 1.4M |
| 2024-04-29 | 36.69 | 38.47 | 36.55 | 38.18 | 2.0M |
| 2024-04-26 | 35.74 | 37.17 | 35.38 | 36.83 | 1.9M |
| 2024-04-25 | 35.75 | 36.39 | 35.18 | 36.18 | 1.6M |
| 2024-04-24 | 36.00 | 36.00 | 34.78 | 35.85 | 2.0M |
| 2024-04-23 | 35.78 | 36.74 | 35.50 | 36.60 | 1.5M |
| 2024-04-22 | 35.36 | 36.50 | 34.78 | 35.77 | 1.0M |
| 2024-04-19 | 36.24 | 36.31 | 35.39 | 35.45 | 0.7M |
| 2024-04-18 | 36.81 | 37.10 | 35.93 | 36.44 | 1.0M |
| 2024-04-17 | 35.02 | 36.71 | 35.02 | 36.68 | 1.2M |
| 2024-04-16 | 36.88 | 36.93 | 34.03 | 34.36 | 1.3M |
| 2024-04-15 | 38.10 | 39.11 | 36.53 | 37.23 | 1.0M |
| 2024-04-12 | 38.86 | 39.00 | 38.01 | 38.05 | 0.6M |
| 2024-04-11 | 38.80 | 39.65 | 38.18 | 38.55 | 0.7M |
| 2024-04-10 | 40.10 | 40.29 | 38.40 | 38.85 | 0.8M |
| 2024-04-09 | 39.34 | 40.50 | 39.34 | 40.30 | 0.8M |
| 2024-04-08 | 41.26 | 41.26 | 39.28 | 39.35 | 0.8M |
| 2024-04-03 | 41.98 | 41.98 | 40.91 | 41.06 | 0.9M |
| 2024-04-02 | 42.02 | 42.18 | 41.12 | 41.82 | 1.1M |
| 2024-04-01 | 40.26 | 42.19 | 40.13 | 41.98 | 1.4M |
| 2024-03-29 | 39.16 | 40.18 | 39.03 | 40.04 | 1.3M |
| 2024-03-28 | 40.05 | 41.35 | 40.00 | 40.47 | 1.4M |
| 2024-03-27 | 42.60 | 42.86 | 40.12 | 40.12 | 1.2M |
| 2024-03-26 | 42.52 | 43.11 | 41.50 | 42.94 | 1.4M |
| 2024-03-25 | 43.36 | 44.86 | 42.50 | 42.60 | 1.3M |
| 2024-03-22 | 45.01 | 45.38 | 43.51 | 43.86 | 1.7M |
| 2024-03-21 | 46.34 | 46.34 | 44.90 | 45.43 | 1.6M |
| 2024-03-20 | 45.25 | 46.99 | 45.20 | 46.37 | 1.7M |
| 2024-03-19 | 46.26 | 46.90 | 45.60 | 45.70 | 1.8M |
| 2024-03-18 | 45.34 | 46.00 | 44.42 | 45.96 | 2.0M |
| 2024-03-15 | 44.67 | 45.30 | 44.15 | 45.00 | 1.3M |
| 2024-03-14 | 45.85 | 46.26 | 43.96 | 44.90 | 1.8M |
| 2024-03-13 | 45.75 | 46.28 | 45.60 | 45.85 | 1.3M |
| 2024-03-12 | 46.00 | 46.52 | 45.60 | 46.20 | 2.2M |
| 2024-03-11 | 45.37 | 46.83 | 44.90 | 46.57 | 3.5M |
| 2024-03-08 | 42.79 | 46.55 | 42.75 | 44.60 | 3.0M |
| 2024-03-07 | 44.56 | 44.56 | 42.65 | 42.91 | 1.7M |
| 2024-03-06 | 42.57 | 45.50 | 42.47 | 44.58 | 2.4M |
| 2024-03-05 | 44.00 | 44.01 | 42.80 | 43.00 | 2.2M |
| 2024-03-04 | 45.37 | 45.73 | 43.90 | 44.63 | 2.2M |
| 2024-03-01 | 45.70 | 46.75 | 44.50 | 45.73 | 2.9M |
| 2024-02-29 | 42.81 | 46.49 | 42.71 | 46.10 | 2.7M |
| 2024-02-28 | 45.90 | 48.00 | 43.60 | 43.60 | 3.4M |
| 2024-02-27 | 43.29 | 45.50 | 43.10 | 45.49 | 2.0M |
| 2024-02-26 | 43.30 | 44.92 | 43.00 | 44.06 | 2.1M |
| 2024-02-23 | 42.48 | 44.88 | 42.48 | 43.90 | 2.4M |
| 2024-02-22 | 42.00 | 43.93 | 41.80 | 42.46 | 2.1M |
| 2024-02-21 | 40.50 | 42.70 | 39.50 | 41.57 | 2.2M |
| 2024-02-20 | 40.17 | 41.44 | 38.80 | 41.11 | 1.5M |
| 2024-02-19 | 40.10 | 41.68 | 39.00 | 40.66 | 1.6M |
| 2024-02-08 | 36.50 | 40.90 | 36.11 | 39.83 | 2.3M |
| 2024-02-07 | 37.11 | 38.60 | 35.80 | 35.90 | 2.0M |
| 2024-02-06 | 34.05 | 37.80 | 33.72 | 36.85 | 1.9M |
| 2024-02-05 | 39.00 | 39.33 | 33.64 | 34.90 | 2.4M |
| 2024-02-02 | 41.40 | 41.88 | 38.02 | 39.52 | 2.4M |
| 2024-02-01 | 40.49 | 42.77 | 39.91 | 41.48 | 1.8M |
| 2024-01-31 | 44.06 | 44.70 | 40.89 | 41.08 | 2.1M |
| 2024-01-30 | 45.88 | 46.76 | 43.80 | 43.90 | 1.9M |
| 2024-01-29 | 49.66 | 50.70 | 45.92 | 46.07 | 2.4M |
| 2024-01-26 | 49.44 | 51.53 | 49.11 | 49.61 | 1.8M |
| 2024-01-25 | 49.51 | 50.42 | 47.66 | 50.39 | 2.2M |
| 2024-01-24 | 50.40 | 50.48 | 47.42 | 49.52 | 2.2M |
| 2024-01-23 | 48.00 | 52.38 | 47.01 | 50.04 | 2.7M |
| 2024-01-22 | 50.21 | 50.66 | 47.41 | 48.10 | 2.2M |
| 2024-01-19 | 52.85 | 53.95 | 50.68 | 50.69 | 2.3M |
| 2024-01-18 | 51.64 | 53.50 | 51.35 | 53.40 | 2.6M |
| 2024-01-17 | 55.57 | 55.58 | 52.26 | 52.50 | 2.7M |
| 2024-01-16 | 54.23 | 56.59 | 53.66 | 55.90 | 3.1M |
| 2024-01-15 | 55.79 | 55.81 | 53.80 | 54.60 | 2.8M |
| 2024-01-12 | 56.35 | 59.40 | 55.20 | 56.75 | 4.8M |
| 2024-01-11 | 56.66 | 57.55 | 55.60 | 56.72 | 4.0M |
| 2024-01-10 | 56.26 | 58.98 | 55.61 | 57.74 | 5.0M |
| 2024-01-09 | 54.45 | 58.56 | 53.70 | 57.34 | 5.2M |
| 2024-01-08 | 53.40 | 57.00 | 53.40 | 54.06 | 3.2M |
| 2024-01-05 | 56.25 | 57.36 | 53.29 | 54.07 | 3.7M |
| 2024-01-04 | 57.09 | 57.60 | 55.70 | 56.20 | 3.3M |
| 2024-01-03 | 55.65 | 60.45 | 55.65 | 58.07 | 5.5M |
| 2024-01-02 | 57.39 | 58.00 | 55.86 | 56.50 | 4.4M |