25.72
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 | 28.24 | 28.74 | 28.07 | 28.47 | 37.6M |
| 2024-12-30 | 28.38 | 28.82 | 28.22 | 28.24 | 35.9M |
| 2024-12-27 | 28.48 | 28.55 | 28.16 | 28.43 | 22.6M |
| 2024-12-26 | 28.65 | 28.68 | 28.09 | 28.47 | 25.6M |
| 2024-12-25 | 29.12 | 29.26 | 28.50 | 28.61 | 35.8M |
| 2024-12-24 | 28.63 | 29.18 | 28.50 | 29.15 | 29.8M |
| 2024-12-23 | 28.17 | 28.86 | 28.17 | 28.69 | 36.5M |
| 2024-12-20 | 28.52 | 28.52 | 28.15 | 28.16 | 26.7M |
| 2024-12-19 | 28.21 | 28.67 | 28.00 | 28.50 | 25.6M |
| 2024-12-18 | 28.54 | 28.72 | 28.33 | 28.38 | 23.2M |
| 2024-12-17 | 28.04 | 28.73 | 28.03 | 28.39 | 24.3M |
| 2024-12-16 | 28.40 | 28.54 | 28.12 | 28.21 | 35.8M |
| 2024-12-13 | 29.41 | 29.44 | 28.33 | 28.40 | 57.4M |
| 2024-12-12 | 29.40 | 29.88 | 29.29 | 29.62 | 27.1M |
| 2024-12-11 | 29.67 | 30.10 | 29.39 | 29.45 | 31.6M |
| 2024-12-10 | 30.60 | 30.85 | 29.65 | 29.72 | 51.2M |
| 2024-12-09 | 29.05 | 29.75 | 28.51 | 29.40 | 38.2M |
| 2024-12-06 | 28.58 | 29.40 | 28.55 | 29.24 | 40.4M |
| 2024-12-05 | 29.00 | 29.24 | 28.46 | 28.58 | 27.9M |
| 2024-12-04 | 28.83 | 29.50 | 28.35 | 29.10 | 46.3M |
| 2024-12-03 | 28.53 | 29.00 | 28.29 | 28.96 | 34.6M |
| 2024-12-02 | 28.21 | 28.81 | 27.81 | 28.65 | 32.3M |
| 2024-11-29 | 28.19 | 28.80 | 28.10 | 28.33 | 33.2M |
| 2024-11-28 | 28.80 | 28.80 | 27.97 | 28.20 | 30.2M |
| 2024-11-27 | 28.29 | 28.99 | 28.13 | 28.77 | 25.5M |
| 2024-11-26 | 28.00 | 28.58 | 27.71 | 28.29 | 33.3M |
| 2024-11-25 | 29.17 | 29.60 | 28.01 | 28.11 | 40.9M |
| 2024-11-22 | 28.77 | 29.65 | 28.68 | 28.90 | 45.7M |
| 2024-11-21 | 28.95 | 29.07 | 28.58 | 28.80 | 31.3M |
| 2024-11-20 | 28.88 | 29.10 | 28.57 | 28.93 | 30.6M |
| 2024-11-19 | 28.84 | 29.24 | 28.72 | 28.95 | 34.0M |
| 2024-11-18 | 29.24 | 29.68 | 28.62 | 28.80 | 42.4M |
| 2024-11-15 | 29.83 | 30.16 | 29.07 | 29.59 | 50.1M |
| 2024-11-14 | 29.48 | 30.29 | 29.23 | 29.93 | 57.9M |
| 2024-11-13 | 28.99 | 30.00 | 28.80 | 29.60 | 84.1M |
| 2024-11-12 | 28.46 | 29.83 | 28.41 | 28.89 | 80.1M |
| 2024-11-11 | 28.63 | 28.86 | 28.15 | 28.46 | 56.0M |
| 2024-11-08 | 29.40 | 29.49 | 28.57 | 29.15 | 64.0M |
| 2024-11-07 | 28.27 | 29.22 | 28.03 | 29.22 | 65.1M |
| 2024-11-06 | 29.70 | 29.71 | 28.47 | 28.67 | 68.1M |
| 2024-11-05 | 29.65 | 29.85 | 29.05 | 29.75 | 34.1M |
| 2024-11-04 | 29.40 | 29.71 | 28.96 | 29.70 | 25.9M |
| 2024-11-01 | 29.26 | 29.74 | 29.09 | 29.39 | 28.0M |
| 2024-10-31 | 30.00 | 30.08 | 28.80 | 29.22 | 45.9M |
| 2024-10-30 | 30.48 | 31.10 | 29.52 | 29.90 | 45.3M |
| 2024-10-29 | 30.58 | 31.10 | 30.40 | 30.53 | 27.8M |
| 2024-10-28 | 30.80 | 30.98 | 30.40 | 30.58 | 31.9M |
| 2024-10-25 | 31.25 | 31.45 | 30.80 | 30.82 | 24.0M |
| 2024-10-24 | 31.44 | 31.58 | 30.96 | 31.25 | 19.5M |
| 2024-10-23 | 32.17 | 32.45 | 31.41 | 31.57 | 36.9M |
| 2024-10-22 | 31.20 | 33.17 | 31.20 | 32.17 | 45.1M |
| 2024-10-21 | 31.13 | 31.80 | 30.66 | 31.16 | 31.2M |
| 2024-10-18 | 30.24 | 31.72 | 30.05 | 31.13 | 44.9M |
| 2024-10-17 | 30.98 | 31.50 | 30.20 | 30.28 | 38.1M |
| 2024-10-16 | 31.02 | 31.37 | 30.37 | 30.80 | 49.6M |
| 2024-10-15 | 32.30 | 32.81 | 31.42 | 31.49 | 41.5M |
| 2024-10-14 | 31.57 | 32.50 | 31.16 | 32.18 | 50.7M |
| 2024-10-11 | 32.07 | 32.30 | 31.02 | 31.45 | 33.5M |
| 2024-10-10 | 31.40 | 32.65 | 31.13 | 32.07 | 66.0M |
| 2024-10-09 | 32.99 | 32.99 | 30.40 | 31.14 | 72.5M |
| 2024-10-08 | 35.37 | 35.37 | 32.31 | 33.12 | 113.9M |
| 2024-09-30 | 30.48 | 32.50 | 29.95 | 32.15 | 92.2M |
| 2024-09-27 | 30.39 | 30.69 | 29.30 | 30.10 | 40.9M |
| 2024-09-26 | 28.44 | 29.89 | 28.27 | 29.80 | 42.1M |
| 2024-09-25 | 28.29 | 29.23 | 28.18 | 28.44 | 55.0M |
| 2024-09-24 | 28.02 | 28.10 | 26.80 | 27.70 | 49.4M |
| 2024-09-23 | 27.29 | 28.16 | 27.22 | 27.48 | 36.6M |
| 2024-09-20 | 26.88 | 27.39 | 26.70 | 27.23 | 47.3M |
| 2024-09-19 | 26.15 | 27.10 | 25.91 | 26.96 | 55.1M |
| 2024-09-18 | 25.28 | 26.42 | 25.16 | 26.11 | 40.9M |
| 2024-09-13 | 24.78 | 25.66 | 24.69 | 25.28 | 35.4M |
| 2024-09-12 | 25.18 | 25.40 | 24.78 | 24.90 | 24.0M |
| 2024-09-11 | 24.18 | 25.40 | 23.96 | 25.10 | 41.1M |
| 2024-09-10 | 24.26 | 24.62 | 24.00 | 24.28 | 28.9M |
| 2024-09-09 | 25.05 | 25.05 | 23.96 | 24.32 | 38.6M |
| 2024-09-06 | 25.19 | 25.68 | 25.01 | 25.05 | 20.4M |
| 2024-09-05 | 25.36 | 25.65 | 24.93 | 25.25 | 33.0M |
| 2024-09-04 | 25.18 | 25.53 | 24.93 | 25.31 | 42.0M |
| 2024-09-03 | 24.25 | 25.20 | 24.22 | 25.18 | 44.3M |
| 2024-09-02 | 24.65 | 25.15 | 24.05 | 24.42 | 36.8M |
| 2024-08-30 | 23.42 | 25.33 | 23.10 | 24.73 | 73.0M |
| 2024-08-29 | 23.75 | 23.92 | 23.30 | 23.62 | 33.8M |
| 2024-08-28 | 24.23 | 24.72 | 23.69 | 23.86 | 36.3M |
| 2024-08-27 | 24.58 | 24.79 | 24.04 | 24.08 | 27.2M |
| 2024-08-26 | 25.05 | 25.14 | 24.50 | 24.83 | 29.4M |
| 2024-08-23 | 24.08 | 25.08 | 24.00 | 24.73 | 51.4M |
| 2024-08-22 | 23.50 | 24.12 | 23.23 | 24.07 | 28.6M |
| 2024-08-21 | 23.60 | 23.72 | 23.22 | 23.52 | 31.0M |
| 2024-08-20 | 23.96 | 23.98 | 23.55 | 23.74 | 27.0M |
| 2024-08-19 | 24.18 | 24.65 | 23.65 | 23.91 | 32.8M |
| 2024-08-16 | 24.18 | 24.29 | 23.90 | 24.24 | 25.2M |
| 2024-08-15 | 24.86 | 25.19 | 24.66 | 24.92 | 27.0M |
| 2024-08-14 | 25.32 | 25.35 | 24.65 | 24.94 | 24.0M |
| 2024-08-13 | 25.80 | 26.19 | 25.11 | 25.38 | 27.8M |
| 2024-08-12 | 25.48 | 26.10 | 25.31 | 25.79 | 27.0M |
| 2024-08-09 | 25.40 | 25.87 | 25.40 | 25.42 | 23.9M |
| 2024-08-08 | 25.38 | 25.66 | 25.03 | 25.38 | 19.0M |
| 2024-08-07 | 25.49 | 25.97 | 25.19 | 25.50 | 23.4M |
| 2024-08-06 | 26.04 | 26.20 | 25.28 | 25.48 | 32.9M |
| 2024-08-05 | 26.26 | 26.99 | 25.89 | 25.93 | 38.2M |
| 2024-08-02 | 26.55 | 27.12 | 26.20 | 26.40 | 36.3M |
| 2024-08-01 | 27.18 | 27.61 | 26.80 | 26.80 | 41.6M |
| 2024-07-31 | 25.87 | 27.48 | 25.80 | 27.29 | 65.1M |
| 2024-07-30 | 26.90 | 26.94 | 25.60 | 25.90 | 50.7M |
| 2024-07-29 | 27.60 | 27.76 | 26.70 | 26.98 | 41.9M |
| 2024-07-26 | 26.80 | 27.61 | 26.65 | 27.39 | 87.5M |
| 2024-07-25 | 25.35 | 25.55 | 25.04 | 25.29 | 24.3M |
| 2024-07-24 | 25.79 | 26.02 | 25.21 | 25.33 | 31.5M |
| 2024-07-23 | 26.60 | 26.69 | 25.72 | 25.80 | 28.8M |
| 2024-07-22 | 26.90 | 27.28 | 26.41 | 26.60 | 28.4M |
| 2024-07-19 | 26.68 | 27.12 | 26.35 | 27.02 | 30.8M |
| 2024-07-18 | 26.49 | 27.07 | 26.29 | 26.87 | 42.0M |
| 2024-07-17 | 26.71 | 26.80 | 26.10 | 26.66 | 27.7M |
| 2024-07-16 | 26.68 | 26.90 | 26.35 | 26.77 | 23.6M |
| 2024-07-15 | 27.33 | 27.36 | 26.48 | 26.65 | 37.2M |
| 2024-07-12 | 27.04 | 27.64 | 26.89 | 27.49 | 36.1M |
| 2024-07-11 | 26.60 | 27.20 | 26.03 | 26.94 | 30.9M |
| 2024-07-10 | 26.38 | 26.90 | 26.20 | 26.36 | 34.1M |
| 2024-07-09 | 26.31 | 26.42 | 26.08 | 26.30 | 31.2M |
| 2024-07-08 | 26.55 | 26.72 | 26.20 | 26.43 | 29.3M |
| 2024-07-05 | 26.63 | 26.98 | 25.78 | 26.64 | 44.2M |
| 2024-07-04 | 26.73 | 26.95 | 26.36 | 26.75 | 32.1M |
| 2024-07-03 | 27.30 | 27.37 | 26.59 | 26.76 | 33.2M |
| 2024-07-02 | 28.29 | 28.39 | 27.03 | 27.26 | 52.2M |
| 2024-07-01 | 28.38 | 28.75 | 27.97 | 28.39 | 29.6M |
| 2024-06-28 | 28.28 | 28.62 | 28.17 | 28.38 | 35.4M |
| 2024-06-27 | 29.20 | 29.24 | 28.11 | 28.40 | 55.6M |
| 2024-06-26 | 29.68 | 29.89 | 29.20 | 29.36 | 20.7M |
| 2024-06-25 | 29.68 | 30.15 | 29.52 | 29.83 | 26.3M |
| 2024-06-24 | 29.16 | 29.98 | 29.06 | 29.73 | 30.7M |
| 2024-06-21 | 29.41 | 29.57 | 28.87 | 29.18 | 32.3M |
| 2024-06-20 | 29.57 | 29.86 | 29.35 | 29.43 | 22.2M |
| 2024-06-19 | 29.98 | 30.07 | 29.29 | 29.60 | 26.3M |
| 2024-06-18 | 30.08 | 30.25 | 29.57 | 30.09 | 22.8M |
| 2024-06-17 | 30.35 | 30.85 | 29.96 | 30.22 | 22.6M |
| 2024-06-14 | 29.61 | 30.75 | 29.60 | 30.65 | 33.8M |
| 2024-06-13 | 30.40 | 30.42 | 29.71 | 29.93 | 24.4M |
| 2024-06-12 | 30.68 | 30.83 | 30.13 | 30.38 | 19.7M |
| 2024-06-11 | 30.20 | 30.85 | 30.14 | 30.64 | 28.0M |
| 2024-06-07 | 30.97 | 31.05 | 29.88 | 30.62 | 41.2M |
| 2024-06-06 | 29.95 | 31.27 | 29.76 | 30.99 | 34.8M |
| 2024-06-05 | 30.18 | 30.44 | 29.83 | 29.90 | 19.5M |
| 2024-06-04 | 30.25 | 30.45 | 29.73 | 30.12 | 24.8M |
| 2024-06-03 | 29.61 | 30.93 | 29.61 | 30.48 | 32.4M |
| 2024-05-31 | 30.45 | 30.45 | 29.54 | 29.54 | 29.9M |
| 2024-05-30 | 30.20 | 30.70 | 29.99 | 30.20 | 24.7M |
| 2024-05-29 | 30.15 | 30.58 | 30.00 | 30.40 | 20.3M |
| 2024-05-28 | 30.75 | 30.98 | 30.08 | 30.15 | 25.4M |
| 2024-05-27 | 30.07 | 31.09 | 30.06 | 30.75 | 38.1M |
| 2024-05-24 | 29.93 | 30.26 | 29.65 | 30.06 | 24.5M |
| 2024-05-23 | 29.92 | 30.20 | 29.58 | 30.05 | 24.9M |
| 2024-05-22 | 30.46 | 30.48 | 29.75 | 29.85 | 27.6M |
| 2024-05-21 | 30.36 | 30.73 | 30.32 | 30.46 | 22.4M |
| 2024-05-20 | 31.45 | 31.45 | 30.30 | 30.45 | 50.5M |
| 2024-05-17 | 32.00 | 32.13 | 30.96 | 31.58 | 32.5M |
| 2024-05-16 | 32.30 | 32.36 | 31.80 | 32.02 | 29.4M |
| 2024-05-15 | 32.24 | 32.77 | 31.90 | 32.46 | 20.7M |
| 2024-05-14 | 32.70 | 32.71 | 31.71 | 32.36 | 45.5M |
| 2024-05-13 | 31.33 | 33.00 | 30.92 | 32.90 | 49.3M |
| 2024-05-10 | 31.54 | 31.56 | 30.95 | 31.39 | 31.3M |
| 2024-05-09 | 31.27 | 31.68 | 31.21 | 31.44 | 23.9M |
| 2024-05-08 | 31.29 | 31.55 | 31.15 | 31.27 | 28.3M |
| 2024-05-07 | 31.72 | 31.91 | 31.23 | 31.28 | 37.6M |
| 2024-05-06 | 30.76 | 31.90 | 30.32 | 31.71 | 60.9M |
| 2024-04-30 | 29.55 | 30.94 | 29.37 | 30.26 | 59.1M |
| 2024-04-29 | 28.25 | 29.22 | 28.12 | 28.80 | 33.0M |
| 2024-04-26 | 28.46 | 28.87 | 28.29 | 28.35 | 30.6M |
| 2024-04-25 | 28.06 | 28.55 | 27.88 | 28.43 | 28.2M |
| 2024-04-24 | 28.39 | 28.55 | 27.88 | 28.06 | 25.5M |
| 2024-04-23 | 28.50 | 28.78 | 27.82 | 28.38 | 33.1M |
| 2024-04-22 | 28.98 | 29.41 | 28.42 | 28.49 | 29.0M |
| 2024-04-19 | 28.22 | 28.79 | 28.22 | 28.74 | 22.9M |
| 2024-04-18 | 27.77 | 28.80 | 27.76 | 28.48 | 33.0M |
| 2024-04-17 | 27.44 | 27.95 | 27.18 | 27.85 | 30.7M |
| 2024-04-16 | 27.05 | 27.98 | 27.05 | 27.76 | 45.8M |
| 2024-04-15 | 26.51 | 27.45 | 26.45 | 27.19 | 37.3M |
| 2024-04-12 | 26.57 | 26.88 | 26.38 | 26.51 | 28.8M |
| 2024-04-11 | 26.02 | 26.39 | 26.01 | 26.38 | 20.0M |
| 2024-04-10 | 26.26 | 26.56 | 26.11 | 26.21 | 23.6M |
| 2024-04-09 | 26.50 | 26.58 | 26.14 | 26.14 | 27.4M |
| 2024-04-08 | 26.52 | 26.80 | 26.26 | 26.39 | 37.2M |
| 2024-04-03 | 25.91 | 26.60 | 25.79 | 26.35 | 42.8M |
| 2024-04-02 | 25.55 | 26.09 | 25.55 | 25.96 | 31.2M |
| 2024-04-01 | 25.15 | 25.82 | 25.06 | 25.62 | 33.9M |
| 2024-03-29 | 25.00 | 25.33 | 24.75 | 24.95 | 27.0M |
| 2024-03-28 | 24.20 | 25.40 | 23.94 | 25.08 | 83.5M |
| 2024-03-27 | 23.66 | 24.16 | 23.53 | 23.78 | 44.2M |
| 2024-03-26 | 23.47 | 23.68 | 23.35 | 23.59 | 23.0M |
| 2024-03-25 | 23.30 | 23.75 | 23.11 | 23.56 | 30.2M |
| 2024-03-22 | 23.24 | 23.41 | 23.10 | 23.35 | 24.0M |
| 2024-03-21 | 23.74 | 23.76 | 23.16 | 23.29 | 28.0M |
| 2024-03-20 | 23.65 | 23.83 | 23.40 | 23.62 | 18.5M |
| 2024-03-19 | 23.60 | 23.84 | 23.50 | 23.66 | 23.8M |
| 2024-03-18 | 23.92 | 24.03 | 23.45 | 23.64 | 43.0M |
| 2024-03-15 | 24.26 | 24.36 | 23.72 | 23.88 | 36.2M |
| 2024-03-14 | 24.31 | 24.50 | 24.17 | 24.42 | 27.3M |
| 2024-03-13 | 24.42 | 24.58 | 23.98 | 24.31 | 27.9M |
| 2024-03-12 | 24.61 | 24.76 | 24.19 | 24.44 | 35.1M |
| 2024-03-11 | 24.72 | 24.92 | 24.31 | 24.55 | 23.7M |
| 2024-03-08 | 24.96 | 25.10 | 24.60 | 24.75 | 24.7M |
| 2024-03-07 | 24.60 | 25.19 | 24.50 | 24.96 | 31.6M |
| 2024-03-06 | 24.75 | 24.93 | 24.55 | 24.60 | 25.8M |
| 2024-03-05 | 24.31 | 24.86 | 24.28 | 24.75 | 25.4M |
| 2024-03-04 | 24.50 | 25.25 | 24.50 | 24.55 | 43.1M |
| 2024-03-01 | 24.09 | 24.48 | 23.87 | 24.40 | 27.2M |
| 2024-02-29 | 23.79 | 24.19 | 23.74 | 24.09 | 23.4M |
| 2024-02-28 | 23.87 | 24.03 | 23.64 | 23.79 | 20.8M |
| 2024-02-27 | 23.60 | 23.98 | 23.55 | 23.94 | 22.6M |
| 2024-02-26 | 24.08 | 24.45 | 23.78 | 23.81 | 31.6M |
| 2024-02-23 | 24.09 | 24.15 | 23.76 | 23.89 | 25.9M |
| 2024-02-22 | 24.05 | 24.18 | 23.87 | 24.10 | 21.6M |
| 2024-02-21 | 23.92 | 24.39 | 23.81 | 24.06 | 28.4M |
| 2024-02-20 | 23.56 | 24.10 | 23.41 | 24.05 | 28.4M |
| 2024-02-19 | 23.95 | 23.95 | 23.15 | 23.58 | 39.5M |
| 2024-02-08 | 23.89 | 24.09 | 23.22 | 23.95 | 46.8M |
| 2024-02-07 | 23.87 | 24.00 | 23.29 | 23.99 | 51.2M |
| 2024-02-06 | 22.97 | 23.84 | 22.90 | 23.80 | 47.8M |
| 2024-02-05 | 22.50 | 22.99 | 22.36 | 22.97 | 55.0M |
| 2024-02-02 | 22.63 | 23.02 | 22.10 | 22.43 | 43.1M |
| 2024-02-01 | 22.30 | 22.63 | 22.20 | 22.51 | 24.6M |
| 2024-01-31 | 22.50 | 22.59 | 22.25 | 22.31 | 28.2M |
| 2024-01-30 | 22.50 | 22.67 | 22.30 | 22.50 | 28.0M |
| 2024-01-29 | 22.34 | 22.88 | 22.32 | 22.69 | 35.8M |
| 2024-01-26 | 21.93 | 22.35 | 21.90 | 22.23 | 26.9M |
| 2024-01-25 | 22.20 | 22.22 | 21.84 | 22.05 | 27.2M |
| 2024-01-24 | 21.80 | 22.07 | 21.60 | 21.98 | 36.2M |
| 2024-01-23 | 21.66 | 21.82 | 21.21 | 21.55 | 28.3M |
| 2024-01-22 | 21.62 | 21.95 | 21.43 | 21.66 | 44.1M |
| 2024-01-19 | 21.50 | 21.82 | 21.42 | 21.66 | 28.7M |
| 2024-01-18 | 21.70 | 21.75 | 21.13 | 21.63 | 38.7M |
| 2024-01-17 | 21.68 | 21.88 | 21.45 | 21.51 | 37.1M |
| 2024-01-16 | 21.50 | 21.90 | 21.43 | 21.71 | 22.0M |
| 2024-01-15 | 21.30 | 21.75 | 21.30 | 21.65 | 15.5M |
| 2024-01-12 | 21.40 | 21.60 | 21.32 | 21.46 | 12.8M |
| 2024-01-11 | 21.45 | 21.69 | 21.31 | 21.47 | 18.1M |
| 2024-01-10 | 21.30 | 21.58 | 21.22 | 21.49 | 21.2M |
| 2024-01-09 | 21.27 | 21.43 | 20.99 | 21.41 | 20.2M |
| 2024-01-08 | 21.49 | 21.56 | 21.18 | 21.19 | 27.5M |
| 2024-01-05 | 20.70 | 21.74 | 20.61 | 21.41 | 51.5M |
| 2024-01-04 | 20.71 | 20.86 | 20.40 | 20.80 | 23.4M |
| 2024-01-03 | 20.73 | 20.92 | 20.68 | 20.76 | 12.4M |
| 2024-01-02 | 21.05 | 21.05 | 20.78 | 20.79 | 18.2M |