Dernière Mise à Jour: 2025-09-22
| 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 |
|---|---|---|---|---|---|
| 2022-12-29 | 3.69 | 3.90 | 3.69 | 3.90 | 0.2M |
| 2022-12-20 | 3.51 | 3.69 | 3.51 | 3.69 | 0.0M |
| 2022-12-13 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0M |
| 2022-12-12 | 3.51 | 3.70 | 3.50 | 3.70 | 0.0M |
| 2022-12-07 | 3.70 | 3.70 | 3.70 | 3.70 | 0.0M |
| 2022-12-06 | 3.70 | 3.79 | 3.70 | 3.79 | 0.0M |
| 2022-12-05 | 3.50 | 3.80 | 3.41 | 3.80 | 0.0M |
| 2022-12-02 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2022-12-01 | 3.65 | 3.95 | 3.65 | 3.80 | 0.1M |
| 2022-11-29 | 3.58 | 3.65 | 3.52 | 3.65 | 0.2M |
| 2022-11-28 | 3.58 | 3.60 | 3.52 | 3.60 | 0.0M |
| 2022-11-23 | 3.58 | 3.58 | 3.55 | 3.55 | 0.0M |
| 2022-11-22 | 3.58 | 3.58 | 3.55 | 3.55 | 0.0M |
| 2022-11-18 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2022-11-17 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0M |
| 2022-11-08 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0M |
| 2022-11-07 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0M |
| 2022-11-04 | 3.55 | 3.59 | 3.55 | 3.59 | 0.0M |
| 2022-11-03 | 3.58 | 3.60 | 3.58 | 3.60 | 0.0M |
| 2022-10-28 | 3.58 | 3.60 | 3.58 | 3.60 | 0.0M |
| 2022-10-27 | 3.58 | 3.60 | 3.58 | 3.60 | 0.0M |
| 2022-10-25 | 3.58 | 3.60 | 3.58 | 3.60 | 0.0M |
| 2022-10-24 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0M |
| 2022-10-14 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2022-10-13 | 3.41 | 3.60 | 3.41 | 3.60 | 0.0M |
| 2022-10-07 | 3.41 | 3.60 | 3.41 | 3.60 | 0.0M |
| 2022-10-04 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2022-10-03 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2022-09-30 | 3.40 | 3.70 | 3.40 | 3.65 | 0.0M |
| 2022-09-27 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0M |
| 2022-09-26 | 3.60 | 3.75 | 3.55 | 3.70 | 0.1M |
| 2022-09-23 | 3.60 | 3.75 | 3.55 | 3.70 | 0.1M |
| 2022-09-22 | 3.60 | 3.65 | 3.55 | 3.55 | 0.0M |
| 2022-09-21 | 3.60 | 3.65 | 3.60 | 3.65 | 0.0M |
| 2022-09-20 | 3.60 | 3.65 | 3.60 | 3.65 | 0.0M |
| 2022-09-19 | 3.41 | 3.65 | 3.40 | 3.63 | 0.0M |
| 2022-09-16 | 3.60 | 3.65 | 3.60 | 3.65 | 0.0M |
| 2022-09-15 | 3.60 | 3.65 | 3.60 | 3.65 | 0.0M |
| 2022-09-14 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0M |
| 2022-09-12 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0M |
| 2022-09-08 | 3.62 | 3.73 | 3.40 | 3.73 | 0.1M |
| 2022-08-19 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2022-08-15 | 3.79 | 3.79 | 3.70 | 3.79 | 0.0M |
| 2022-08-12 | 3.95 | 4.00 | 3.75 | 3.80 | 0.1M |
| 2022-08-11 | 3.71 | 3.95 | 3.71 | 3.95 | 0.1M |
| 2022-08-10 | 3.71 | 3.71 | 3.71 | 3.71 | 0.0M |
| 2022-08-09 | 3.65 | 3.71 | 3.65 | 3.71 | 0.0M |
| 2022-07-29 | 3.65 | 3.73 | 3.65 | 3.73 | 0.0M |
| 2022-07-28 | 3.70 | 3.70 | 3.70 | 3.70 | 0.0M |
| 2022-07-27 | 3.66 | 3.70 | 3.66 | 3.70 | 0.0M |
| 2022-07-25 | 3.70 | 3.70 | 3.70 | 3.70 | 0.0M |
| 2022-07-22 | 3.75 | 3.75 | 3.70 | 3.73 | 0.0M |
| 2022-07-15 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2022-07-14 | 3.76 | 3.98 | 3.75 | 3.98 | 0.0M |
| 2022-07-12 | 3.76 | 3.94 | 3.66 | 3.94 | 0.0M |
| 2022-07-08 | 3.79 | 3.99 | 3.79 | 3.99 | 0.0M |
| 2022-06-30 | 3.76 | 3.99 | 3.76 | 3.99 | 0.0M |
| 2022-06-29 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2022-06-27 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0M |
| 2022-06-24 | 3.78 | 3.96 | 3.76 | 3.96 | 0.0M |
| 2022-06-23 | 3.76 | 3.98 | 3.76 | 3.98 | 0.0M |
| 2022-06-21 | 3.76 | 3.99 | 3.76 | 3.99 | 0.0M |
| 2022-06-09 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0M |
| 2022-06-07 | 3.80 | 3.98 | 3.80 | 3.98 | 0.0M |
| 2022-06-06 | 3.92 | 3.98 | 3.78 | 3.98 | 0.0M |
| 2022-06-02 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0M |
| 2022-06-01 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0M |
| 2022-05-31 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2022-05-30 | 4.10 | 4.15 | 4.10 | 4.15 | 0.1M |
| 2022-05-27 | 3.95 | 4.10 | 3.95 | 4.10 | 0.1M |
| 2022-05-26 | 3.72 | 4.15 | 3.66 | 4.10 | 0.1M |
| 2022-05-24 | 3.88 | 3.93 | 3.88 | 3.93 | 0.0M |
| 2022-05-16 | 3.75 | 3.93 | 3.75 | 3.93 | 0.0M |
| 2022-05-12 | 3.76 | 3.78 | 3.76 | 3.76 | 0.0M |
| 2022-05-10 | 3.67 | 3.94 | 3.67 | 3.93 | 0.0M |
| 2022-05-04 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0M |
| 2022-04-20 | 3.84 | 3.93 | 3.84 | 3.93 | 0.0M |
| 2022-04-19 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0M |
| 2022-04-08 | 3.80 | 3.93 | 3.80 | 3.93 | 0.0M |
| 2022-04-07 | 3.90 | 3.90 | 3.80 | 3.80 | 0.0M |
| 2022-04-01 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2022-03-30 | 3.80 | 3.90 | 3.80 | 3.90 | 0.0M |
| 2022-03-29 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0M |
| 2022-03-25 | 3.71 | 3.93 | 3.65 | 3.93 | 0.0M |
| 2022-03-10 | 3.86 | 3.90 | 3.86 | 3.90 | 0.0M |
| 2022-03-09 | 3.68 | 3.78 | 3.68 | 3.78 | 0.0M |
| 2022-03-08 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2022-03-07 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0M |
| 2022-03-04 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0M |
| 2022-03-03 | 3.80 | 3.80 | 3.80 | 3.80 | 0.1M |
| 2022-03-02 | 3.81 | 3.81 | 3.80 | 3.80 | 0.1M |
| 2022-03-01 | 3.74 | 3.90 | 3.70 | 3.90 | 0.0M |
| 2022-02-28 | 3.79 | 3.90 | 3.60 | 3.90 | 0.2M |
| 2022-02-24 | 3.92 | 3.92 | 3.79 | 3.79 | 0.1M |
| 2022-02-23 | 4.10 | 4.10 | 4.00 | 4.00 | 0.0M |
| 2022-02-22 | 4.15 | 4.15 | 4.08 | 4.10 | 0.2M |
| 2022-02-21 | 3.98 | 4.25 | 3.90 | 4.25 | 0.3M |
| 2022-02-18 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2022-02-17 | 4.15 | 4.15 | 4.10 | 4.15 | 0.0M |
| 2022-02-16 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2022-02-14 | 4.25 | 4.25 | 4.20 | 4.20 | 0.0M |
| 2022-02-11 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
| 2022-02-10 | 4.30 | 4.30 | 4.28 | 4.28 | 0.0M |
| 2022-02-09 | 4.10 | 4.25 | 4.10 | 4.25 | 0.1M |
| 2022-02-03 | 3.85 | 4.20 | 3.85 | 4.20 | 0.1M |
| 2022-02-02 | 3.79 | 4.00 | 3.79 | 4.00 | 0.1M |
| 2022-01-28 | 3.77 | 3.94 | 3.76 | 3.94 | 0.0M |
| 2022-01-24 | 3.76 | 3.94 | 3.76 | 3.94 | 0.0M |
| 2022-01-21 | 3.90 | 3.95 | 3.75 | 3.95 | 0.0M |
| 2022-01-20 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0M |
| 2022-01-19 | 3.88 | 3.99 | 3.88 | 3.99 | 0.0M |
| 2022-01-18 | 3.92 | 3.95 | 3.90 | 3.95 | 0.0M |
| 2022-01-13 | 3.98 | 4.00 | 3.97 | 4.00 | 0.0M |
| 2022-01-06 | 3.95 | 3.95 | 3.95 | 3.95 | 0.2M |
| 2022-01-05 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0M |