5.38
Dernière Mise à Jour: 2025-09-30
| 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 | 6.27 | 6.38 | 6.24 | 6.26 | 47.0M |
| 2024-12-30 | 6.21 | 6.32 | 6.18 | 6.26 | 32.1M |
| 2024-12-27 | 6.16 | 6.24 | 6.06 | 6.21 | 49.1M |
| 2024-12-26 | 6.22 | 6.30 | 6.04 | 6.12 | 47.3M |
| 2024-12-25 | 6.42 | 6.43 | 6.18 | 6.20 | 42.4M |
| 2024-12-24 | 6.30 | 6.41 | 6.29 | 6.40 | 31.0M |
| 2024-12-23 | 6.26 | 6.36 | 6.25 | 6.30 | 33.4M |
| 2024-12-20 | 6.49 | 6.49 | 6.25 | 6.27 | 43.8M |
| 2024-12-19 | 6.41 | 6.46 | 6.38 | 6.44 | 27.3M |
| 2024-12-18 | 6.46 | 6.54 | 6.46 | 6.46 | 31.8M |
| 2024-12-17 | 6.38 | 6.50 | 6.37 | 6.41 | 30.1M |
| 2024-12-16 | 6.34 | 6.46 | 6.33 | 6.38 | 30.8M |
| 2024-12-13 | 6.46 | 6.48 | 6.30 | 6.35 | 43.8M |
| 2024-12-12 | 6.49 | 6.49 | 6.43 | 6.48 | 25.1M |
| 2024-12-11 | 6.44 | 6.49 | 6.43 | 6.47 | 24.6M |
| 2024-12-10 | 6.63 | 6.67 | 6.42 | 6.44 | 42.4M |
| 2024-12-09 | 6.46 | 6.51 | 6.39 | 6.41 | 31.8M |
| 2024-12-06 | 6.44 | 6.48 | 6.36 | 6.45 | 30.8M |
| 2024-12-05 | 6.40 | 6.49 | 6.38 | 6.43 | 22.1M |
| 2024-12-04 | 6.44 | 6.47 | 6.37 | 6.42 | 28.0M |
| 2024-12-03 | 6.45 | 6.51 | 6.39 | 6.44 | 37.9M |
| 2024-12-02 | 6.41 | 6.47 | 6.38 | 6.43 | 36.5M |
| 2024-11-29 | 6.37 | 6.43 | 6.30 | 6.36 | 35.8M |
| 2024-11-28 | 6.43 | 6.45 | 6.35 | 6.35 | 25.4M |
| 2024-11-27 | 6.36 | 6.44 | 6.26 | 6.42 | 30.5M |
| 2024-11-26 | 6.40 | 6.43 | 6.32 | 6.35 | 23.1M |
| 2024-11-25 | 6.45 | 6.49 | 6.35 | 6.40 | 35.2M |
| 2024-11-22 | 6.65 | 6.65 | 6.37 | 6.40 | 38.4M |
| 2024-11-21 | 6.70 | 6.75 | 6.58 | 6.62 | 38.5M |
| 2024-11-20 | 6.71 | 6.80 | 6.62 | 6.73 | 36.8M |
| 2024-11-19 | 6.63 | 6.73 | 6.56 | 6.71 | 43.1M |
| 2024-11-18 | 6.70 | 6.86 | 6.61 | 6.65 | 58.8M |
| 2024-11-15 | 6.64 | 6.78 | 6.60 | 6.62 | 46.6M |
| 2024-11-14 | 6.76 | 6.84 | 6.61 | 6.64 | 42.0M |
| 2024-11-13 | 6.70 | 6.85 | 6.70 | 6.81 | 45.5M |
| 2024-11-12 | 7.01 | 7.10 | 6.70 | 6.75 | 65.7M |
| 2024-11-11 | 6.75 | 7.03 | 6.73 | 6.99 | 75.6M |
| 2024-11-08 | 6.95 | 6.98 | 6.75 | 6.76 | 56.9M |
| 2024-11-07 | 6.67 | 6.85 | 6.58 | 6.84 | 66.6M |
| 2024-11-06 | 6.51 | 6.84 | 6.51 | 6.72 | 96.4M |
| 2024-11-05 | 6.34 | 6.50 | 6.30 | 6.49 | 62.1M |
| 2024-11-04 | 6.24 | 6.39 | 6.19 | 6.34 | 39.8M |
| 2024-11-01 | 6.28 | 6.42 | 6.17 | 6.22 | 62.1M |
| 2024-10-31 | 6.26 | 6.29 | 6.14 | 6.27 | 49.4M |
| 2024-10-30 | 6.23 | 6.29 | 6.19 | 6.24 | 34.6M |
| 2024-10-29 | 6.36 | 6.41 | 6.23 | 6.24 | 46.6M |
| 2024-10-28 | 6.23 | 6.32 | 6.13 | 6.32 | 44.9M |
| 2024-10-25 | 6.28 | 6.32 | 6.19 | 6.23 | 43.8M |
| 2024-10-24 | 6.28 | 6.34 | 6.23 | 6.26 | 26.9M |
| 2024-10-23 | 6.27 | 6.44 | 6.25 | 6.32 | 45.5M |
| 2024-10-22 | 6.52 | 6.53 | 6.25 | 6.28 | 57.8M |
| 2024-10-21 | 6.53 | 6.58 | 6.40 | 6.46 | 84.1M |
| 2024-10-18 | 6.17 | 6.65 | 6.13 | 6.45 | 69.8M |
| 2024-10-17 | 6.35 | 6.42 | 6.19 | 6.21 | 38.2M |
| 2024-10-16 | 6.32 | 6.46 | 6.30 | 6.34 | 32.8M |
| 2024-10-15 | 6.49 | 6.61 | 6.37 | 6.37 | 43.3M |
| 2024-10-14 | 6.51 | 6.62 | 6.36 | 6.49 | 56.3M |
| 2024-10-11 | 6.65 | 6.69 | 6.36 | 6.43 | 57.9M |
| 2024-10-10 | 6.50 | 7.12 | 6.38 | 6.67 | 114.2M |
| 2024-10-09 | 6.87 | 7.18 | 6.48 | 6.48 | 127.0M |
| 2024-10-08 | 7.55 | 7.55 | 6.71 | 7.13 | 163.0M |
| 2024-09-30 | 5.62 | 6.29 | 5.62 | 6.29 | 88.4M |
| 2024-09-27 | 5.43 | 5.47 | 5.32 | 5.44 | 25.9M |
| 2024-09-26 | 5.22 | 5.35 | 5.19 | 5.33 | 27.8M |
| 2024-09-25 | 5.10 | 5.29 | 5.10 | 5.22 | 33.3M |
| 2024-09-24 | 4.86 | 5.07 | 4.86 | 5.07 | 28.3M |
| 2024-09-23 | 4.80 | 4.89 | 4.76 | 4.84 | 14.8M |
| 2024-09-20 | 4.86 | 4.86 | 4.75 | 4.82 | 18.5M |
| 2024-09-19 | 4.74 | 4.86 | 4.69 | 4.85 | 29.9M |
| 2024-09-18 | 4.86 | 4.87 | 4.67 | 4.71 | 33.1M |
| 2024-09-13 | 4.88 | 4.92 | 4.83 | 4.91 | 25.8M |
| 2024-09-12 | 4.84 | 4.96 | 4.83 | 4.88 | 20.3M |
| 2024-09-11 | 4.89 | 4.90 | 4.77 | 4.83 | 27.8M |
| 2024-09-10 | 4.91 | 4.93 | 4.82 | 4.91 | 19.5M |
| 2024-09-09 | 5.02 | 5.08 | 4.90 | 4.92 | 31.3M |
| 2024-09-06 | 5.10 | 5.10 | 4.99 | 5.00 | 14.7M |
| 2024-09-05 | 5.10 | 5.11 | 5.02 | 5.08 | 13.9M |
| 2024-09-04 | 5.03 | 5.14 | 5.00 | 5.08 | 21.4M |
| 2024-09-03 | 5.01 | 5.07 | 4.93 | 5.06 | 25.4M |
| 2024-09-02 | 5.20 | 5.21 | 4.94 | 5.00 | 48.4M |
| 2024-08-30 | 5.15 | 5.29 | 5.08 | 5.20 | 36.7M |
| 2024-08-29 | 5.29 | 5.29 | 5.11 | 5.14 | 33.9M |
| 2024-08-28 | 5.33 | 5.42 | 5.25 | 5.27 | 29.4M |
| 2024-08-27 | 5.50 | 5.56 | 5.31 | 5.32 | 41.3M |
| 2024-08-26 | 5.88 | 5.89 | 5.49 | 5.50 | 42.7M |
| 2024-08-23 | 5.85 | 5.92 | 5.82 | 5.89 | 11.7M |
| 2024-08-22 | 5.81 | 5.93 | 5.80 | 5.86 | 18.0M |
| 2024-08-21 | 5.91 | 5.94 | 5.78 | 5.81 | 15.9M |
| 2024-08-20 | 5.95 | 5.96 | 5.88 | 5.92 | 14.4M |
| 2024-08-19 | 5.83 | 6.00 | 5.83 | 5.97 | 30.9M |
| 2024-08-16 | 5.79 | 5.85 | 5.72 | 5.79 | 15.5M |
| 2024-08-15 | 5.69 | 5.83 | 5.62 | 5.80 | 22.1M |
| 2024-08-14 | 5.76 | 5.76 | 5.65 | 5.67 | 12.4M |
| 2024-08-13 | 5.68 | 5.76 | 5.65 | 5.75 | 20.0M |
| 2024-08-12 | 5.83 | 5.83 | 5.64 | 5.66 | 17.9M |
| 2024-08-09 | 5.82 | 5.86 | 5.77 | 5.80 | 10.8M |
| 2024-08-08 | 5.72 | 5.86 | 5.70 | 5.78 | 20.4M |
| 2024-08-07 | 5.85 | 5.93 | 5.72 | 5.73 | 23.3M |
| 2024-08-06 | 5.90 | 5.94 | 5.80 | 5.85 | 19.7M |
| 2024-08-05 | 5.99 | 5.99 | 5.83 | 5.90 | 30.4M |
| 2024-08-02 | 5.97 | 6.08 | 5.90 | 5.94 | 25.5M |
| 2024-08-01 | 5.86 | 6.10 | 5.85 | 5.97 | 34.2M |
| 2024-07-31 | 5.82 | 5.89 | 5.75 | 5.85 | 38.3M |
| 2024-07-30 | 6.04 | 6.04 | 5.76 | 5.82 | 31.4M |
| 2024-07-29 | 5.88 | 6.11 | 5.88 | 5.97 | 26.3M |
| 2024-07-26 | 5.94 | 5.99 | 5.87 | 5.93 | 19.6M |
| 2024-07-25 | 6.18 | 6.19 | 5.98 | 6.04 | 25.9M |
| 2024-07-24 | 6.11 | 6.22 | 6.06 | 6.18 | 24.7M |
| 2024-07-23 | 6.22 | 6.26 | 6.11 | 6.11 | 17.0M |
| 2024-07-22 | 6.26 | 6.30 | 6.12 | 6.21 | 22.4M |
| 2024-07-19 | 6.26 | 6.35 | 6.14 | 6.26 | 33.4M |
| 2024-07-18 | 6.11 | 6.30 | 6.06 | 6.30 | 38.7M |
| 2024-07-17 | 6.14 | 6.16 | 6.04 | 6.11 | 24.9M |
| 2024-07-16 | 6.21 | 6.22 | 6.11 | 6.15 | 26.7M |
| 2024-07-15 | 6.18 | 6.34 | 6.12 | 6.20 | 23.6M |
| 2024-07-12 | 6.41 | 6.50 | 6.16 | 6.19 | 46.3M |
| 2024-07-11 | 6.32 | 6.50 | 6.25 | 6.45 | 44.5M |
| 2024-07-10 | 6.36 | 6.44 | 6.21 | 6.25 | 29.3M |
| 2024-07-09 | 6.05 | 6.39 | 5.99 | 6.35 | 59.3M |
| 2024-07-08 | 5.87 | 6.09 | 5.83 | 6.06 | 45.7M |
| 2024-07-05 | 5.93 | 5.95 | 5.85 | 5.87 | 20.1M |
| 2024-07-04 | 6.03 | 6.05 | 5.91 | 5.93 | 23.3M |
| 2024-07-03 | 6.01 | 6.06 | 5.96 | 6.00 | 21.3M |
| 2024-07-02 | 6.02 | 6.06 | 5.86 | 6.02 | 36.2M |
| 2024-07-01 | 5.98 | 6.04 | 5.93 | 6.04 | 26.7M |
| 2024-06-28 | 5.80 | 6.06 | 5.77 | 6.00 | 44.9M |
| 2024-06-27 | 5.85 | 5.89 | 5.76 | 5.79 | 21.5M |
| 2024-06-26 | 5.72 | 5.86 | 5.64 | 5.83 | 24.3M |
| 2024-06-25 | 5.73 | 5.82 | 5.65 | 5.75 | 27.1M |
| 2024-06-24 | 5.86 | 5.88 | 5.71 | 5.73 | 31.1M |
| 2024-06-21 | 5.76 | 5.87 | 5.71 | 5.84 | 33.2M |
| 2024-06-20 | 5.71 | 5.83 | 5.68 | 5.76 | 26.7M |
| 2024-06-19 | 5.71 | 5.74 | 5.67 | 5.69 | 20.1M |
| 2024-06-18 | 5.61 | 5.74 | 5.51 | 5.69 | 35.4M |
| 2024-06-17 | 5.66 | 5.78 | 5.55 | 5.59 | 54.2M |
| 2024-06-14 | 5.99 | 6.07 | 5.68 | 5.74 | 108.7M |
| 2024-06-13 | 5.98 | 6.06 | 5.90 | 5.97 | 40.3M |
| 2024-06-12 | 5.87 | 6.00 | 5.85 | 5.97 | 36.2M |
| 2024-06-11 | 5.99 | 6.05 | 5.77 | 5.88 | 40.2M |
| 2024-06-07 | 5.86 | 6.00 | 5.86 | 5.97 | 32.3M |
| 2024-06-06 | 5.84 | 6.00 | 5.82 | 5.86 | 34.2M |
| 2024-06-05 | 5.92 | 5.97 | 5.80 | 5.87 | 39.3M |
| 2024-06-04 | 5.88 | 5.94 | 5.77 | 5.89 | 38.7M |
| 2024-06-03 | 5.61 | 5.90 | 5.58 | 5.88 | 90.0M |
| 2024-05-31 | 5.46 | 5.54 | 5.42 | 5.49 | 26.5M |
| 2024-05-30 | 5.48 | 5.50 | 5.41 | 5.43 | 19.2M |
| 2024-05-29 | 5.57 | 5.60 | 5.47 | 5.51 | 17.4M |
| 2024-05-28 | 5.68 | 5.73 | 5.57 | 5.59 | 18.9M |
| 2024-05-27 | 5.61 | 5.71 | 5.58 | 5.69 | 21.1M |
| 2024-05-24 | 5.54 | 5.74 | 5.53 | 5.62 | 28.4M |
| 2024-05-23 | 5.69 | 5.73 | 5.52 | 5.56 | 29.4M |
| 2024-05-22 | 5.85 | 5.88 | 5.65 | 5.70 | 36.1M |
| 2024-05-21 | 5.81 | 5.90 | 5.79 | 5.88 | 23.7M |
| 2024-05-20 | 5.95 | 5.98 | 5.74 | 5.84 | 52.8M |
| 2024-05-17 | 5.87 | 6.02 | 5.87 | 6.02 | 50.7M |
| 2024-05-16 | 5.80 | 5.88 | 5.73 | 5.74 | 20.4M |
| 2024-05-15 | 5.83 | 5.93 | 5.74 | 5.74 | 25.4M |
| 2024-05-14 | 5.94 | 5.98 | 5.82 | 5.83 | 25.0M |
| 2024-05-13 | 5.77 | 6.06 | 5.77 | 5.96 | 51.8M |
| 2024-05-10 | 5.82 | 5.87 | 5.73 | 5.80 | 28.0M |
| 2024-05-09 | 5.69 | 5.83 | 5.57 | 5.81 | 37.3M |
| 2024-05-08 | 5.67 | 5.69 | 5.57 | 5.58 | 17.5M |
| 2024-05-07 | 5.74 | 5.85 | 5.61 | 5.64 | 32.3M |
| 2024-05-06 | 5.43 | 5.77 | 5.43 | 5.75 | 53.9M |
| 2024-04-30 | 5.42 | 5.49 | 5.35 | 5.40 | 39.1M |
| 2024-04-29 | 5.51 | 5.53 | 5.29 | 5.45 | 76.0M |
| 2024-04-26 | 5.67 | 5.79 | 5.52 | 5.56 | 57.5M |
| 2024-04-25 | 5.75 | 5.79 | 5.60 | 5.68 | 27.9M |
| 2024-04-24 | 5.74 | 5.81 | 5.70 | 5.75 | 28.3M |
| 2024-04-23 | 5.85 | 5.88 | 5.70 | 5.73 | 35.6M |
| 2024-04-22 | 6.04 | 6.12 | 5.80 | 5.85 | 41.8M |
| 2024-04-19 | 5.98 | 6.28 | 5.95 | 6.07 | 45.6M |
| 2024-04-18 | 5.99 | 6.08 | 5.89 | 5.94 | 32.1M |
| 2024-04-17 | 5.96 | 6.05 | 5.86 | 6.01 | 30.1M |
| 2024-04-16 | 5.98 | 6.06 | 5.84 | 5.92 | 39.5M |
| 2024-04-15 | 5.80 | 6.12 | 5.76 | 6.01 | 56.3M |
| 2024-04-12 | 5.65 | 5.85 | 5.65 | 5.79 | 40.8M |
| 2024-04-11 | 5.43 | 5.72 | 5.40 | 5.68 | 42.3M |
| 2024-04-10 | 5.47 | 5.50 | 5.42 | 5.46 | 24.4M |
| 2024-04-09 | 5.43 | 5.48 | 5.39 | 5.46 | 19.9M |
| 2024-04-08 | 5.53 | 5.53 | 5.35 | 5.47 | 27.3M |
| 2024-04-03 | 5.55 | 5.67 | 5.51 | 5.56 | 20.4M |
| 2024-04-02 | 5.65 | 5.72 | 5.52 | 5.57 | 25.3M |
| 2024-04-01 | 5.68 | 5.69 | 5.55 | 5.64 | 28.4M |
| 2024-03-29 | 5.48 | 5.65 | 5.45 | 5.63 | 32.6M |
| 2024-03-28 | 5.46 | 5.53 | 5.42 | 5.49 | 30.9M |
| 2024-03-27 | 5.32 | 5.58 | 5.31 | 5.48 | 62.9M |
| 2024-03-26 | 5.20 | 5.33 | 5.18 | 5.32 | 29.1M |
| 2024-03-25 | 5.24 | 5.32 | 5.21 | 5.21 | 26.6M |
| 2024-03-22 | 5.26 | 5.30 | 5.17 | 5.25 | 20.6M |
| 2024-03-21 | 5.36 | 5.38 | 5.25 | 5.26 | 23.5M |
| 2024-03-20 | 5.39 | 5.42 | 5.32 | 5.35 | 17.0M |
| 2024-03-19 | 5.45 | 5.47 | 5.35 | 5.40 | 29.4M |
| 2024-03-18 | 5.33 | 5.59 | 5.30 | 5.45 | 49.9M |
| 2024-03-15 | 5.23 | 5.33 | 5.18 | 5.29 | 38.8M |
| 2024-03-14 | 5.22 | 5.36 | 5.19 | 5.23 | 43.1M |
| 2024-03-13 | 5.28 | 5.33 | 5.14 | 5.18 | 60.2M |
| 2024-03-12 | 5.56 | 5.61 | 5.26 | 5.30 | 75.9M |
| 2024-03-11 | 5.55 | 5.70 | 5.46 | 5.58 | 49.8M |
| 2024-03-08 | 5.45 | 5.61 | 5.38 | 5.60 | 62.6M |
| 2024-03-07 | 5.30 | 5.80 | 5.30 | 5.45 | 117.2M |
| 2024-03-06 | 5.17 | 5.35 | 5.12 | 5.27 | 53.9M |
| 2024-03-05 | 5.03 | 5.18 | 5.03 | 5.16 | 51.0M |
| 2024-03-04 | 5.11 | 5.25 | 5.02 | 5.06 | 63.1M |
| 2024-03-01 | 4.88 | 5.16 | 4.88 | 5.09 | 78.0M |
| 2024-02-29 | 4.71 | 4.90 | 4.70 | 4.88 | 51.3M |
| 2024-02-28 | 4.83 | 4.92 | 4.74 | 4.74 | 54.4M |
| 2024-02-27 | 4.76 | 4.82 | 4.72 | 4.82 | 40.0M |
| 2024-02-26 | 4.69 | 5.04 | 4.69 | 4.78 | 90.5M |
| 2024-02-23 | 4.64 | 4.64 | 4.56 | 4.61 | 31.7M |
| 2024-02-22 | 4.61 | 4.65 | 4.55 | 4.65 | 33.3M |
| 2024-02-21 | 4.53 | 4.70 | 4.52 | 4.62 | 48.0M |
| 2024-02-20 | 4.59 | 4.59 | 4.50 | 4.57 | 36.1M |
| 2024-02-19 | 4.61 | 4.63 | 4.53 | 4.62 | 43.3M |
| 2024-02-08 | 4.56 | 4.62 | 4.46 | 4.61 | 48.3M |
| 2024-02-07 | 4.51 | 4.55 | 4.41 | 4.54 | 53.9M |
| 2024-02-06 | 4.30 | 4.54 | 4.27 | 4.50 | 53.2M |
| 2024-02-05 | 4.51 | 4.52 | 4.21 | 4.35 | 63.0M |
| 2024-02-02 | 4.54 | 4.66 | 4.38 | 4.52 | 55.5M |
| 2024-02-01 | 4.55 | 4.65 | 4.47 | 4.53 | 46.0M |
| 2024-01-31 | 4.59 | 4.75 | 4.46 | 4.64 | 64.3M |
| 2024-01-30 | 4.65 | 4.76 | 4.58 | 4.61 | 50.4M |
| 2024-01-29 | 4.62 | 4.90 | 4.59 | 4.72 | 87.0M |
| 2024-01-26 | 4.65 | 4.72 | 4.54 | 4.60 | 68.0M |
| 2024-01-25 | 4.24 | 4.79 | 4.21 | 4.69 | 109.9M |
| 2024-01-24 | 4.07 | 4.23 | 4.05 | 4.22 | 26.7M |
| 2024-01-23 | 4.06 | 4.11 | 4.03 | 4.05 | 25.9M |
| 2024-01-22 | 4.19 | 4.23 | 4.04 | 4.06 | 22.2M |
| 2024-01-19 | 4.23 | 4.28 | 4.20 | 4.22 | 15.2M |
| 2024-01-18 | 4.33 | 4.33 | 4.16 | 4.25 | 26.5M |
| 2024-01-17 | 4.41 | 4.42 | 4.32 | 4.33 | 19.8M |
| 2024-01-16 | 4.36 | 4.43 | 4.34 | 4.42 | 27.5M |
| 2024-01-15 | 4.37 | 4.39 | 4.33 | 4.37 | 16.6M |
| 2024-01-12 | 4.28 | 4.40 | 4.27 | 4.37 | 32.1M |
| 2024-01-11 | 4.27 | 4.30 | 4.23 | 4.30 | 16.7M |
| 2024-01-10 | 4.29 | 4.30 | 4.22 | 4.29 | 24.6M |
| 2024-01-09 | 4.23 | 4.30 | 4.21 | 4.29 | 21.3M |
| 2024-01-08 | 4.34 | 4.34 | 4.23 | 4.24 | 21.0M |
| 2024-01-05 | 4.35 | 4.39 | 4.32 | 4.34 | 23.4M |
| 2024-01-04 | 4.40 | 4.40 | 4.32 | 4.35 | 20.6M |
| 2024-01-03 | 4.40 | 4.43 | 4.37 | 4.40 | 19.9M |
| 2024-01-02 | 4.39 | 4.43 | 4.37 | 4.39 | 23.3M |