5.33
Dernière Mise à Jour: 2025-09-29
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.26 | 5.26 | 5.22 | 5.23 | 2,308.1K |
| 09:35 | 5.23 | 5.24 | 5.22 | 5.22 | 1,004.7K |
| 09:40 | 5.22 | 5.24 | 5.22 | 5.24 | 1,126.5K |
| 09:45 | 5.24 | 5.25 | 5.23 | 5.25 | 855.5K |
| 09:50 | 5.25 | 5.25 | 5.23 | 5.25 | 754.9K |
| 09:55 | 5.24 | 5.25 | 5.22 | 5.23 | 1,074.6K |
| 10:00 | 5.23 | 5.23 | 5.20 | 5.21 | 2,453.8K |
| 10:05 | 5.22 | 5.22 | 5.20 | 5.20 | 1,423.8K |
| 10:10 | 5.20 | 5.21 | 5.18 | 5.19 | 1,812.1K |
| 10:15 | 5.19 | 5.21 | 5.19 | 5.19 | 659.7K |
| 10:20 | 5.20 | 5.20 | 5.18 | 5.18 | 1,220.6K |
| 10:25 | 5.18 | 5.19 | 5.18 | 5.19 | 1,407.5K |
| 10:30 | 5.18 | 5.18 | 5.16 | 5.16 | 1,861.9K |
| 10:35 | 5.17 | 5.17 | 5.15 | 5.15 | 963.2K |
| 10:40 | 5.16 | 5.17 | 5.15 | 5.16 | 2,374.8K |
| 10:45 | 5.16 | 5.18 | 5.16 | 5.17 | 912.3K |
| 10:50 | 5.17 | 5.18 | 5.16 | 5.17 | 811.4K |
| 10:55 | 5.18 | 5.18 | 5.16 | 5.17 | 746.3K |
| 11:00 | 5.18 | 5.18 | 5.17 | 5.18 | 218.0K |
| 11:05 | 5.18 | 5.18 | 5.17 | 5.17 | 637.3K |
| 11:10 | 5.17 | 5.19 | 5.17 | 5.18 | 505.7K |
| 11:15 | 5.18 | 5.18 | 5.17 | 5.18 | 673.5K |
| 11:20 | 5.18 | 5.19 | 5.17 | 5.18 | 662.7K |
| 11:25 | 5.17 | 5.18 | 5.16 | 5.18 | 454.9K |
| 13:00 | 5.17 | 5.19 | 5.17 | 5.18 | 849.7K |
| 13:05 | 5.18 | 5.20 | 5.18 | 5.19 | 689.8K |
| 13:10 | 5.19 | 5.21 | 5.19 | 5.21 | 1,005.0K |
| 13:15 | 5.21 | 5.22 | 5.20 | 5.21 | 835.5K |
| 13:20 | 5.21 | 5.21 | 5.20 | 5.21 | 288.0K |
| 13:25 | 5.21 | 5.23 | 5.20 | 5.22 | 972.2K |
| 13:30 | 5.22 | 5.23 | 5.22 | 5.22 | 420.0K |
| 13:35 | 5.22 | 5.22 | 5.21 | 5.22 | 182.0K |
| 13:40 | 5.21 | 5.22 | 5.21 | 5.22 | 735.8K |
| 13:45 | 5.23 | 5.23 | 5.21 | 5.21 | 572.9K |
| 13:50 | 5.22 | 5.23 | 5.21 | 5.22 | 364.2K |
| 13:55 | 5.22 | 5.24 | 5.22 | 5.24 | 845.1K |
| 14:00 | 5.23 | 5.24 | 5.22 | 5.23 | 367.9K |
| 14:05 | 5.23 | 5.23 | 5.22 | 5.23 | 401.8K |
| 14:10 | 5.22 | 5.23 | 5.21 | 5.22 | 586.0K |
| 14:15 | 5.23 | 5.24 | 5.22 | 5.24 | 529.9K |
| 14:20 | 5.24 | 5.25 | 5.23 | 5.24 | 807.8K |
| 14:25 | 5.25 | 5.25 | 5.24 | 5.24 | 333.0K |
| 14:30 | 5.24 | 5.25 | 5.24 | 5.25 | 678.1K |
| 14:35 | 5.24 | 5.26 | 5.24 | 5.25 | 879.3K |
| 14:40 | 5.25 | 5.26 | 5.24 | 5.26 | 624.9K |
| 14:45 | 5.26 | 5.27 | 5.25 | 5.27 | 1,159.0K |
| 14:50 | 5.27 | 5.27 | 5.26 | 5.27 | 903.5K |
| 14:55 | 5.27 | 5.27 | 5.26 | 5.26 | 685.6K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 5.31 | 5.35 | 5.27 | 5.33 | 29.5M |
| 2025-09-26 | 5.28 | 5.36 | 5.24 | 5.32 | 35.6M |
| 2025-09-25 | 5.34 | 5.35 | 5.26 | 5.27 | 30.4M |
| 2025-09-24 | 5.25 | 5.34 | 5.24 | 5.33 | 37.5M |
| 2025-09-23 | 5.26 | 5.28 | 5.15 | 5.28 | 43.1M |
| 2025-09-22 | 5.32 | 5.33 | 5.23 | 5.26 | 32.7M |
| 2025-09-19 | 5.31 | 5.33 | 5.28 | 5.33 | 31.9M |
| 2025-09-18 | 5.37 | 5.40 | 5.28 | 5.29 | 48.2M |
| 2025-09-17 | 5.31 | 5.39 | 5.30 | 5.37 | 33.4M |
| 2025-09-16 | 5.37 | 5.37 | 5.29 | 5.32 | 31.3M |
| 2025-09-15 | 5.37 | 5.44 | 5.34 | 5.36 | 40.6M |
| 2025-09-12 | 5.36 | 5.39 | 5.34 | 5.35 | 41.0M |
| 2025-09-11 | 5.29 | 5.38 | 5.26 | 5.37 | 40.7M |
| 2025-09-10 | 5.30 | 5.33 | 5.28 | 5.28 | 24.5M |
| 2025-09-09 | 5.35 | 5.36 | 5.27 | 5.31 | 32.3M |
| 2025-09-08 | 5.33 | 5.35 | 5.28 | 5.35 | 42.6M |
| 2025-09-05 | 5.32 | 5.34 | 5.27 | 5.32 | 41.6M |
| 2025-09-04 | 5.41 | 5.42 | 5.26 | 5.31 | 51.0M |
| 2025-09-03 | 5.53 | 5.54 | 5.40 | 5.44 | 41.3M |
| 2025-09-02 | 5.59 | 5.59 | 5.47 | 5.51 | 45.0M |
| 2025-09-01 | 5.60 | 5.66 | 5.54 | 5.57 | 58.6M |
| 2025-08-29 | 5.64 | 5.67 | 5.54 | 5.58 | 55.4M |
| 2025-08-28 | 5.50 | 5.64 | 5.46 | 5.63 | 74.8M |
| 2025-08-27 | 5.61 | 5.64 | 5.49 | 5.49 | 56.4M |
| 2025-08-26 | 5.61 | 5.64 | 5.57 | 5.61 | 39.1M |
| 2025-08-25 | 5.57 | 5.73 | 5.56 | 5.62 | 73.5M |
| 2025-08-22 | 5.48 | 5.56 | 5.42 | 5.55 | 55.5M |
| 2025-08-21 | 5.45 | 5.52 | 5.44 | 5.48 | 43.2M |
| 2025-08-20 | 5.42 | 5.46 | 5.39 | 5.46 | 30.2M |
| 2025-08-19 | 5.48 | 5.49 | 5.41 | 5.42 | 27.0M |
| 2025-08-18 | 5.39 | 5.49 | 5.37 | 5.48 | 41.2M |
| 2025-08-15 | 5.33 | 5.40 | 5.32 | 5.39 | 26.1M |
| 2025-08-14 | 5.46 | 5.47 | 5.32 | 5.32 | 38.7M |
| 2025-08-13 | 5.43 | 5.47 | 5.42 | 5.46 | 24.6M |
| 2025-08-12 | 5.45 | 5.47 | 5.41 | 5.43 | 24.2M |
| 2025-08-11 | 5.50 | 5.53 | 5.44 | 5.45 | 24.8M |
| 2025-08-08 | 5.39 | 5.49 | 5.37 | 5.45 | 32.1M |
| 2025-08-07 | 5.41 | 5.43 | 5.37 | 5.40 | 18.8M |
| 2025-08-06 | 5.41 | 5.45 | 5.39 | 5.41 | 20.9M |
| 2025-08-05 | 5.34 | 5.41 | 5.33 | 5.41 | 25.6M |
| 2025-08-04 | 5.31 | 5.35 | 5.29 | 5.33 | 21.5M |
| 2025-08-01 | 5.29 | 5.39 | 5.28 | 5.32 | 33.7M |
| 2025-07-31 | 5.41 | 5.41 | 5.27 | 5.29 | 35.9M |
| 2025-07-30 | 5.44 | 5.47 | 5.39 | 5.41 | 24.9M |
| 2025-07-29 | 5.49 | 5.49 | 5.39 | 5.45 | 30.1M |
| 2025-07-28 | 5.44 | 5.49 | 5.42 | 5.47 | 29.6M |
| 2025-07-25 | 5.50 | 5.50 | 5.42 | 5.43 | 40.1M |
| 2025-07-24 | 5.58 | 5.65 | 5.56 | 5.65 | 34.9M |
| 2025-07-23 | 5.63 | 5.64 | 5.57 | 5.57 | 37.9M |
| 2025-07-22 | 5.54 | 5.62 | 5.50 | 5.60 | 32.8M |
| 2025-07-21 | 5.34 | 5.55 | 5.34 | 5.54 | 40.8M |
| 2025-07-18 | 5.34 | 5.35 | 5.30 | 5.34 | 24.2M |
| 2025-07-17 | 5.35 | 5.36 | 5.32 | 5.32 | 20.5M |
| 2025-07-16 | 5.38 | 5.39 | 5.31 | 5.33 | 25.8M |
| 2025-07-15 | 5.43 | 5.46 | 5.34 | 5.38 | 27.4M |
| 2025-07-14 | 5.40 | 5.50 | 5.39 | 5.43 | 33.5M |
| 2025-07-11 | 5.37 | 5.41 | 5.34 | 5.37 | 25.5M |
| 2025-07-10 | 5.33 | 5.37 | 5.32 | 5.36 | 20.6M |
| 2025-07-09 | 5.28 | 5.40 | 5.28 | 5.34 | 35.0M |
| 2025-07-08 | 5.24 | 5.29 | 5.24 | 5.28 | 23.2M |
| 2025-07-07 | 5.21 | 5.27 | 5.21 | 5.24 | 29.3M |
| 2025-07-04 | 5.19 | 5.24 | 5.16 | 5.21 | 28.4M |
| 2025-07-03 | 5.18 | 5.20 | 5.17 | 5.18 | 18.1M |
| 2025-07-02 | 5.15 | 5.19 | 5.14 | 5.17 | 26.9M |
| 2025-07-01 | 5.15 | 5.16 | 5.13 | 5.14 | 19.5M |
| 2025-06-30 | 5.15 | 5.17 | 5.13 | 5.14 | 20.0M |
| 2025-06-27 | 5.14 | 5.19 | 5.13 | 5.13 | 24.7M |
| 2025-06-26 | 5.17 | 5.19 | 5.13 | 5.13 | 25.7M |
| 2025-06-25 | 5.15 | 5.17 | 5.11 | 5.16 | 25.7M |
| 2025-06-24 | 5.08 | 5.15 | 5.08 | 5.14 | 25.0M |
| 2025-06-23 | 5.05 | 5.10 | 5.01 | 5.09 | 20.8M |
| 2025-06-20 | 5.03 | 5.09 | 5.03 | 5.07 | 18.3M |
| 2025-06-19 | 5.07 | 5.10 | 5.02 | 5.04 | 21.7M |
| 2025-06-18 | 5.10 | 5.11 | 5.07 | 5.07 | 14.2M |
| 2025-06-17 | 5.08 | 5.11 | 5.05 | 5.09 | 22.4M |
| 2025-06-16 | 5.06 | 5.08 | 5.04 | 5.07 | 20.3M |
| 2025-06-13 | 5.10 | 5.14 | 5.05 | 5.08 | 40.6M |
| 2025-06-12 | 5.12 | 5.14 | 5.08 | 5.11 | 21.9M |
| 2025-06-11 | 5.08 | 5.14 | 5.07 | 5.11 | 21.3M |
| 2025-06-10 | 5.12 | 5.15 | 5.06 | 5.08 | 30.1M |
| 2025-06-09 | 5.09 | 5.12 | 5.07 | 5.11 | 23.3M |
| 2025-06-06 | 5.07 | 5.10 | 5.06 | 5.07 | 17.9M |
| 2025-06-05 | 5.05 | 5.09 | 5.03 | 5.08 | 28.2M |
| 2025-06-04 | 5.04 | 5.07 | 5.03 | 5.04 | 23.6M |
| 2025-06-03 | 5.03 | 5.08 | 4.99 | 5.06 | 28.3M |
| 2025-05-30 | 5.06 | 5.08 | 5.00 | 5.02 | 23.9M |
| 2025-05-29 | 5.02 | 5.08 | 5.01 | 5.07 | 21.7M |
| 2025-05-28 | 5.06 | 5.08 | 5.00 | 5.01 | 20.9M |
| 2025-05-27 | 5.04 | 5.06 | 5.02 | 5.05 | 20.8M |
| 2025-05-26 | 5.05 | 5.06 | 5.02 | 5.03 | 19.8M |
| 2025-05-23 | 5.10 | 5.11 | 5.04 | 5.04 | 28.2M |
| 2025-05-22 | 5.13 | 5.14 | 5.10 | 5.10 | 20.7M |
| 2025-05-21 | 5.17 | 5.18 | 5.12 | 5.14 | 21.9M |
| 2025-05-20 | 5.18 | 5.20 | 5.15 | 5.16 | 17.0M |
| 2025-05-19 | 5.13 | 5.19 | 5.10 | 5.18 | 23.0M |
| 2025-05-16 | 5.16 | 5.20 | 5.12 | 5.12 | 21.5M |
| 2025-05-15 | 5.22 | 5.22 | 5.16 | 5.16 | 18.0M |
| 2025-05-14 | 5.22 | 5.24 | 5.14 | 5.21 | 30.1M |
| 2025-05-13 | 5.26 | 5.27 | 5.22 | 5.22 | 20.4M |
| 2025-05-12 | 5.17 | 5.25 | 5.15 | 5.22 | 30.0M |
| 2025-05-09 | 5.18 | 5.20 | 5.12 | 5.13 | 23.4M |
| 2025-05-08 | 5.16 | 5.21 | 5.14 | 5.19 | 27.2M |
| 2025-05-07 | 5.14 | 5.19 | 5.11 | 5.18 | 41.2M |
| 2025-05-06 | 5.12 | 5.13 | 5.08 | 5.10 | 37.3M |
| 2025-04-30 | 5.33 | 5.34 | 5.08 | 5.09 | 67.5M |
| 2025-04-29 | 5.32 | 5.38 | 5.30 | 5.36 | 21.3M |
| 2025-04-28 | 5.32 | 5.35 | 5.30 | 5.32 | 16.7M |
| 2025-04-25 | 5.36 | 5.38 | 5.33 | 5.34 | 17.0M |
| 2025-04-24 | 5.36 | 5.37 | 5.32 | 5.34 | 16.9M |
| 2025-04-23 | 5.36 | 5.44 | 5.34 | 5.34 | 19.3M |
| 2025-04-22 | 5.34 | 5.40 | 5.33 | 5.36 | 21.3M |
| 2025-04-21 | 5.36 | 5.36 | 5.31 | 5.34 | 16.5M |
| 2025-04-18 | 5.33 | 5.38 | 5.29 | 5.36 | 18.7M |
| 2025-04-17 | 5.35 | 5.36 | 5.32 | 5.33 | 16.9M |
| 2025-04-16 | 5.34 | 5.39 | 5.29 | 5.37 | 25.7M |
| 2025-04-15 | 5.33 | 5.38 | 5.28 | 5.37 | 27.6M |
| 2025-04-14 | 5.35 | 5.37 | 5.32 | 5.32 | 28.9M |
| 2025-04-11 | 5.39 | 5.39 | 5.29 | 5.33 | 33.2M |
| 2025-04-10 | 5.45 | 5.49 | 5.38 | 5.38 | 41.1M |
| 2025-04-09 | 5.35 | 5.48 | 5.24 | 5.44 | 57.9M |
| 2025-04-08 | 5.07 | 5.48 | 5.07 | 5.38 | 86.7M |
| 2025-04-07 | 5.41 | 5.45 | 4.85 | 4.98 | 65.4M |
| 2025-04-03 | 5.52 | 5.62 | 5.50 | 5.57 | 29.6M |
| 2025-04-02 | 5.59 | 5.59 | 5.51 | 5.53 | 26.4M |
| 2025-04-01 | 5.64 | 5.68 | 5.55 | 5.58 | 46.2M |
| 2025-03-31 | 5.76 | 5.82 | 5.61 | 5.63 | 34.8M |
| 2025-03-28 | 5.76 | 5.78 | 5.72 | 5.76 | 24.6M |
| 2025-03-27 | 5.73 | 5.77 | 5.68 | 5.75 | 22.0M |
| 2025-03-26 | 5.71 | 5.76 | 5.70 | 5.73 | 20.8M |
| 2025-03-25 | 5.60 | 5.75 | 5.58 | 5.74 | 34.1M |
| 2025-03-24 | 5.61 | 5.64 | 5.57 | 5.61 | 26.7M |
| 2025-03-21 | 5.66 | 5.74 | 5.61 | 5.61 | 36.5M |
| 2025-03-20 | 5.68 | 5.71 | 5.65 | 5.67 | 22.6M |
| 2025-03-19 | 5.70 | 5.71 | 5.66 | 5.67 | 19.8M |
| 2025-03-18 | 5.73 | 5.73 | 5.69 | 5.71 | 22.3M |
| 2025-03-17 | 5.70 | 5.74 | 5.69 | 5.71 | 23.5M |
| 2025-03-14 | 5.61 | 5.70 | 5.59 | 5.69 | 33.5M |
| 2025-03-13 | 5.70 | 5.71 | 5.57 | 5.60 | 43.8M |
| 2025-03-12 | 5.73 | 5.75 | 5.70 | 5.70 | 23.1M |
| 2025-03-11 | 5.68 | 5.74 | 5.65 | 5.71 | 28.5M |
| 2025-03-10 | 5.73 | 5.76 | 5.68 | 5.72 | 29.7M |
| 2025-03-07 | 5.82 | 5.87 | 5.71 | 5.73 | 55.6M |
| 2025-03-06 | 5.95 | 6.00 | 5.81 | 5.81 | 62.6M |
| 2025-03-05 | 5.97 | 5.98 | 5.89 | 5.94 | 31.0M |
| 2025-03-04 | 5.91 | 6.05 | 5.89 | 5.93 | 37.8M |
| 2025-03-03 | 5.80 | 6.04 | 5.80 | 5.93 | 60.8M |
| 2025-02-28 | 5.79 | 5.88 | 5.77 | 5.78 | 50.3M |
| 2025-02-27 | 5.80 | 5.81 | 5.70 | 5.78 | 33.3M |
| 2025-02-26 | 5.76 | 5.83 | 5.76 | 5.81 | 33.2M |
| 2025-02-25 | 5.81 | 5.84 | 5.74 | 5.76 | 31.6M |
| 2025-02-24 | 5.71 | 5.86 | 5.70 | 5.83 | 49.6M |
| 2025-02-21 | 5.64 | 5.72 | 5.56 | 5.69 | 41.2M |
| 2025-02-20 | 5.70 | 5.72 | 5.60 | 5.63 | 28.4M |
| 2025-02-19 | 5.61 | 5.74 | 5.61 | 5.71 | 27.9M |
| 2025-02-18 | 5.69 | 5.75 | 5.61 | 5.63 | 29.2M |
| 2025-02-17 | 5.70 | 5.73 | 5.65 | 5.69 | 24.3M |
| 2025-02-14 | 5.71 | 5.72 | 5.65 | 5.69 | 23.0M |
| 2025-02-13 | 5.75 | 5.79 | 5.69 | 5.69 | 22.0M |
| 2025-02-12 | 5.78 | 5.80 | 5.71 | 5.75 | 22.6M |
| 2025-02-11 | 5.85 | 5.86 | 5.75 | 5.76 | 23.3M |
| 2025-02-10 | 5.81 | 5.87 | 5.80 | 5.83 | 27.5M |
| 2025-02-07 | 5.77 | 5.88 | 5.74 | 5.80 | 31.9M |
| 2025-02-06 | 5.69 | 5.78 | 5.64 | 5.76 | 30.0M |
| 2025-02-05 | 5.84 | 5.84 | 5.67 | 5.70 | 31.7M |
| 2025-01-27 | 5.88 | 5.92 | 5.81 | 5.81 | 19.8M |
| 2025-01-24 | 5.75 | 5.98 | 5.73 | 5.84 | 28.0M |
| 2025-01-23 | 5.74 | 5.87 | 5.73 | 5.76 | 25.9M |
| 2025-01-22 | 5.74 | 5.74 | 5.63 | 5.69 | 17.2M |
| 2025-01-21 | 5.82 | 5.83 | 5.70 | 5.70 | 17.1M |
| 2025-01-20 | 5.81 | 5.87 | 5.75 | 5.76 | 21.7M |
| 2025-01-17 | 5.76 | 5.85 | 5.71 | 5.78 | 23.5M |
| 2025-01-16 | 5.75 | 5.85 | 5.72 | 5.76 | 23.2M |
| 2025-01-15 | 5.78 | 5.81 | 5.72 | 5.73 | 22.0M |
| 2025-01-14 | 5.66 | 5.80 | 5.65 | 5.77 | 24.8M |
| 2025-01-13 | 5.59 | 5.69 | 5.52 | 5.69 | 26.8M |
| 2025-01-10 | 5.71 | 5.72 | 5.60 | 5.60 | 22.6M |
| 2025-01-09 | 5.77 | 5.78 | 5.68 | 5.68 | 20.8M |
| 2025-01-08 | 5.75 | 5.80 | 5.64 | 5.77 | 28.8M |
| 2025-01-07 | 5.85 | 5.85 | 5.71 | 5.75 | 28.8M |
| 2025-01-06 | 5.95 | 5.95 | 5.76 | 5.83 | 29.3M |
| 2025-01-03 | 6.05 | 6.08 | 5.91 | 5.94 | 29.7M |
| 2025-01-02 | 6.28 | 6.32 | 5.98 | 6.02 | 43.0M |