Dernière Mise à Jour: 2025-09-29
| 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 | 4.57 | 4.68 | 4.42 | 4.45 | 112.0M |
| 2024-12-30 | 4.40 | 4.68 | 4.35 | 4.60 | 126.0M |
| 2024-12-27 | 4.31 | 4.65 | 4.24 | 4.45 | 128.4M |
| 2024-12-26 | 4.23 | 4.41 | 4.19 | 4.32 | 74.2M |
| 2024-12-25 | 4.38 | 4.38 | 4.17 | 4.23 | 70.1M |
| 2024-12-24 | 4.25 | 4.45 | 4.16 | 4.33 | 107.5M |
| 2024-12-23 | 4.26 | 4.28 | 4.12 | 4.14 | 47.0M |
| 2024-12-20 | 4.25 | 4.32 | 4.23 | 4.28 | 39.2M |
| 2024-12-19 | 4.24 | 4.30 | 4.18 | 4.28 | 41.6M |
| 2024-12-18 | 4.28 | 4.34 | 4.27 | 4.29 | 38.5M |
| 2024-12-17 | 4.43 | 4.46 | 4.27 | 4.30 | 62.9M |
| 2024-12-16 | 4.51 | 4.54 | 4.43 | 4.46 | 53.0M |
| 2024-12-13 | 4.66 | 4.66 | 4.49 | 4.50 | 95.0M |
| 2024-12-12 | 4.63 | 4.74 | 4.55 | 4.69 | 105.3M |
| 2024-12-11 | 4.50 | 4.77 | 4.50 | 4.66 | 150.4M |
| 2024-12-10 | 4.65 | 4.68 | 4.47 | 4.48 | 90.4M |
| 2024-12-09 | 4.63 | 4.66 | 4.45 | 4.53 | 73.6M |
| 2024-12-06 | 4.54 | 4.59 | 4.41 | 4.59 | 94.2M |
| 2024-12-05 | 4.53 | 4.63 | 4.47 | 4.57 | 88.9M |
| 2024-12-04 | 4.60 | 4.64 | 4.45 | 4.49 | 126.3M |
| 2024-12-03 | 4.64 | 4.95 | 4.52 | 4.70 | 253.9M |
| 2024-12-02 | 4.21 | 4.63 | 4.19 | 4.63 | 220.9M |
| 2024-11-29 | 4.19 | 4.29 | 4.11 | 4.21 | 98.2M |
| 2024-11-28 | 4.39 | 4.55 | 4.25 | 4.28 | 159.0M |
| 2024-11-27 | 4.05 | 4.15 | 3.99 | 4.14 | 46.7M |
| 2024-11-26 | 4.13 | 4.19 | 4.05 | 4.07 | 43.3M |
| 2024-11-25 | 4.13 | 4.18 | 4.02 | 4.16 | 73.1M |
| 2024-11-22 | 4.28 | 4.40 | 4.15 | 4.16 | 79.0M |
| 2024-11-21 | 4.29 | 4.36 | 4.24 | 4.30 | 63.7M |
| 2024-11-20 | 4.26 | 4.33 | 4.22 | 4.30 | 60.8M |
| 2024-11-19 | 4.16 | 4.27 | 4.13 | 4.27 | 59.3M |
| 2024-11-18 | 4.33 | 4.37 | 4.14 | 4.17 | 90.9M |
| 2024-11-15 | 4.40 | 4.51 | 4.27 | 4.28 | 97.8M |
| 2024-11-14 | 4.81 | 4.81 | 4.40 | 4.43 | 159.5M |
| 2024-11-13 | 4.70 | 5.03 | 4.68 | 4.84 | 202.1M |
| 2024-11-12 | 4.66 | 4.80 | 4.61 | 4.69 | 168.9M |
| 2024-11-11 | 4.70 | 4.74 | 4.56 | 4.65 | 106.1M |
| 2024-11-08 | 4.72 | 4.78 | 4.57 | 4.59 | 135.4M |
| 2024-11-07 | 4.59 | 4.75 | 4.52 | 4.71 | 138.7M |
| 2024-11-06 | 4.59 | 4.87 | 4.53 | 4.62 | 196.3M |
| 2024-11-05 | 4.37 | 4.64 | 4.37 | 4.58 | 193.2M |
| 2024-11-04 | 4.35 | 4.49 | 4.31 | 4.39 | 228.6M |
| 2024-11-01 | 5.13 | 5.15 | 4.78 | 4.78 | 245.7M |
| 2024-10-31 | 5.19 | 5.57 | 4.95 | 5.31 | 483.6M |
| 2024-10-30 | 4.60 | 5.06 | 4.34 | 5.06 | 532.4M |
| 2024-10-29 | 4.60 | 4.60 | 4.60 | 4.60 | 123.8M |
| 2024-10-28 | 4.18 | 4.18 | 4.18 | 4.18 | 10.8M |
| 2024-10-25 | 3.80 | 3.80 | 3.80 | 3.80 | 28.6M |
| 2024-10-24 | 3.42 | 3.50 | 3.39 | 3.45 | 55.2M |
| 2024-10-23 | 3.41 | 3.49 | 3.39 | 3.44 | 48.0M |
| 2024-10-22 | 3.37 | 3.43 | 3.34 | 3.41 | 38.3M |
| 2024-10-21 | 3.43 | 3.44 | 3.35 | 3.37 | 47.6M |
| 2024-10-18 | 3.33 | 3.47 | 3.29 | 3.41 | 62.0M |
| 2024-10-17 | 3.38 | 3.41 | 3.31 | 3.32 | 38.9M |
| 2024-10-16 | 3.30 | 3.39 | 3.29 | 3.37 | 35.1M |
| 2024-10-15 | 3.41 | 3.43 | 3.32 | 3.33 | 42.4M |
| 2024-10-14 | 3.38 | 3.45 | 3.32 | 3.44 | 49.1M |
| 2024-10-11 | 3.50 | 3.54 | 3.32 | 3.37 | 58.7M |
| 2024-10-10 | 3.72 | 3.76 | 3.48 | 3.55 | 88.4M |
| 2024-10-09 | 3.80 | 3.84 | 3.60 | 3.61 | 109.0M |
| 2024-10-08 | 3.97 | 3.97 | 3.67 | 3.90 | 137.2M |
| 2024-09-30 | 3.45 | 3.62 | 3.35 | 3.61 | 132.5M |
| 2024-09-27 | 3.20 | 3.30 | 3.18 | 3.29 | 42.2M |
| 2024-09-26 | 3.06 | 3.18 | 3.05 | 3.18 | 69.9M |
| 2024-09-25 | 3.01 | 3.16 | 3.01 | 3.06 | 76.3M |
| 2024-09-24 | 2.89 | 2.98 | 2.88 | 2.98 | 53.8M |
| 2024-09-23 | 2.86 | 2.89 | 2.84 | 2.88 | 24.7M |
| 2024-09-20 | 2.88 | 2.89 | 2.85 | 2.86 | 21.9M |
| 2024-09-19 | 2.83 | 2.89 | 2.81 | 2.89 | 37.1M |
| 2024-09-18 | 2.83 | 2.86 | 2.79 | 2.83 | 26.8M |
| 2024-09-13 | 2.90 | 2.90 | 2.83 | 2.83 | 37.5M |
| 2024-09-12 | 2.88 | 2.93 | 2.87 | 2.89 | 38.1M |
| 2024-09-11 | 2.89 | 2.95 | 2.86 | 2.88 | 53.4M |
| 2024-09-10 | 2.95 | 2.97 | 2.86 | 2.92 | 101.8M |
| 2024-09-09 | 3.51 | 3.51 | 3.06 | 3.06 | 143.5M |
| 2024-09-06 | 3.20 | 3.40 | 3.15 | 3.40 | 165.5M |
| 2024-09-05 | 2.91 | 3.11 | 2.90 | 3.09 | 103.4M |
| 2024-09-04 | 2.92 | 2.99 | 2.91 | 2.91 | 38.1M |
| 2024-09-03 | 2.94 | 2.96 | 2.91 | 2.93 | 32.6M |
| 2024-09-02 | 2.99 | 3.03 | 2.94 | 2.95 | 34.7M |
| 2024-08-30 | 2.94 | 3.05 | 2.93 | 3.01 | 45.0M |
| 2024-08-29 | 2.97 | 2.98 | 2.93 | 2.95 | 34.7M |
| 2024-08-28 | 2.98 | 3.02 | 2.97 | 2.98 | 29.4M |
| 2024-08-27 | 3.02 | 3.03 | 2.98 | 3.00 | 30.2M |
| 2024-08-26 | 3.00 | 3.04 | 2.97 | 3.03 | 35.7M |
| 2024-08-23 | 3.05 | 3.07 | 2.99 | 3.00 | 49.8M |
| 2024-08-22 | 3.10 | 3.14 | 3.05 | 3.07 | 52.4M |
| 2024-08-21 | 3.06 | 3.15 | 3.04 | 3.10 | 61.8M |
| 2024-08-20 | 3.11 | 3.13 | 3.05 | 3.07 | 43.9M |
| 2024-08-19 | 3.14 | 3.18 | 3.09 | 3.12 | 65.0M |
| 2024-08-16 | 3.24 | 3.27 | 3.12 | 3.13 | 89.1M |
| 2024-08-15 | 3.18 | 3.39 | 3.13 | 3.27 | 105.1M |
| 2024-08-14 | 3.16 | 3.24 | 3.15 | 3.19 | 60.0M |
| 2024-08-13 | 3.13 | 3.19 | 3.11 | 3.17 | 55.1M |
| 2024-08-12 | 3.19 | 3.23 | 3.15 | 3.18 | 63.6M |
| 2024-08-09 | 3.29 | 3.33 | 3.19 | 3.20 | 75.0M |
| 2024-08-08 | 3.33 | 3.37 | 3.24 | 3.26 | 93.1M |
| 2024-08-07 | 3.38 | 3.45 | 3.35 | 3.39 | 99.0M |
| 2024-08-06 | 3.60 | 3.60 | 3.38 | 3.38 | 187.5M |
| 2024-08-05 | 3.42 | 3.88 | 3.38 | 3.76 | 240.1M |
| 2024-08-02 | 3.52 | 3.74 | 3.41 | 3.56 | 233.4M |
| 2024-08-01 | 3.70 | 3.77 | 3.56 | 3.61 | 266.1M |
| 2024-07-31 | 4.71 | 4.71 | 3.85 | 3.89 | 399.7M |
| 2024-07-30 | 4.28 | 4.28 | 4.28 | 4.28 | 20.5M |
| 2024-07-29 | 3.88 | 3.89 | 3.79 | 3.89 | 56.3M |
| 2024-07-26 | 3.45 | 3.54 | 3.33 | 3.54 | 125.4M |
| 2024-07-25 | 2.91 | 3.22 | 2.91 | 3.22 | 99.5M |
| 2024-07-24 | 2.94 | 2.99 | 2.92 | 2.93 | 26.0M |
| 2024-07-23 | 2.97 | 3.05 | 2.95 | 2.97 | 47.5M |
| 2024-07-22 | 2.90 | 2.98 | 2.88 | 2.98 | 30.4M |
| 2024-07-19 | 2.95 | 2.96 | 2.88 | 2.91 | 22.4M |
| 2024-07-18 | 2.90 | 2.96 | 2.85 | 2.94 | 24.9M |
| 2024-07-17 | 2.91 | 2.95 | 2.88 | 2.92 | 26.2M |
| 2024-07-16 | 2.83 | 2.92 | 2.81 | 2.91 | 31.6M |
| 2024-07-15 | 2.84 | 2.86 | 2.80 | 2.83 | 16.9M |
| 2024-07-12 | 2.81 | 2.85 | 2.80 | 2.84 | 21.6M |
| 2024-07-11 | 2.78 | 2.83 | 2.76 | 2.80 | 24.5M |
| 2024-07-10 | 2.72 | 2.80 | 2.72 | 2.76 | 19.4M |
| 2024-07-09 | 2.66 | 2.73 | 2.64 | 2.72 | 19.0M |
| 2024-07-08 | 2.69 | 2.70 | 2.63 | 2.65 | 11.5M |
| 2024-07-05 | 2.68 | 2.71 | 2.67 | 2.70 | 7.8M |
| 2024-07-04 | 2.72 | 2.74 | 2.67 | 2.68 | 10.3M |
| 2024-07-03 | 2.72 | 2.76 | 2.71 | 2.73 | 8.0M |
| 2024-07-02 | 2.70 | 2.73 | 2.69 | 2.72 | 9.1M |
| 2024-07-01 | 2.69 | 2.72 | 2.67 | 2.70 | 9.3M |
| 2024-06-28 | 2.70 | 2.72 | 2.67 | 2.68 | 10.1M |
| 2024-06-27 | 2.71 | 2.72 | 2.66 | 2.68 | 8.7M |
| 2024-06-26 | 2.65 | 2.73 | 2.64 | 2.72 | 11.4M |
| 2024-06-25 | 2.64 | 2.68 | 2.64 | 2.65 | 8.2M |
| 2024-06-24 | 2.70 | 2.70 | 2.64 | 2.65 | 11.8M |
| 2024-06-21 | 2.71 | 2.74 | 2.71 | 2.71 | 8.1M |
| 2024-06-20 | 2.78 | 2.78 | 2.70 | 2.71 | 11.6M |
| 2024-06-19 | 2.77 | 2.80 | 2.76 | 2.76 | 12.2M |
| 2024-06-18 | 2.74 | 2.78 | 2.73 | 2.77 | 10.0M |
| 2024-06-17 | 2.75 | 2.78 | 2.73 | 2.74 | 7.9M |
| 2024-06-14 | 2.73 | 2.76 | 2.71 | 2.75 | 11.5M |
| 2024-06-13 | 2.76 | 2.77 | 2.72 | 2.73 | 11.5M |
| 2024-06-12 | 2.78 | 2.79 | 2.75 | 2.76 | 8.8M |
| 2024-06-11 | 2.81 | 2.81 | 2.76 | 2.77 | 11.3M |
| 2024-06-07 | 2.75 | 2.83 | 2.75 | 2.83 | 15.2M |
| 2024-06-06 | 2.80 | 2.81 | 2.73 | 2.74 | 16.5M |
| 2024-06-05 | 2.83 | 2.83 | 2.79 | 2.79 | 9.0M |
| 2024-06-04 | 2.80 | 2.84 | 2.79 | 2.83 | 13.4M |
| 2024-06-03 | 2.88 | 2.89 | 2.81 | 2.82 | 21.2M |
| 2024-05-31 | 2.88 | 2.90 | 2.87 | 2.88 | 8.8M |
| 2024-05-30 | 2.90 | 2.92 | 2.87 | 2.88 | 11.8M |
| 2024-05-29 | 2.90 | 2.93 | 2.89 | 2.90 | 10.0M |
| 2024-05-28 | 2.94 | 2.94 | 2.90 | 2.91 | 8.8M |
| 2024-05-27 | 2.92 | 2.94 | 2.90 | 2.93 | 11.8M |
| 2024-05-24 | 2.90 | 2.96 | 2.90 | 2.93 | 17.5M |
| 2024-05-23 | 2.96 | 2.97 | 2.90 | 2.90 | 17.4M |
| 2024-05-22 | 2.96 | 2.99 | 2.95 | 2.96 | 13.0M |
| 2024-05-21 | 3.00 | 3.00 | 2.95 | 2.96 | 17.3M |
| 2024-05-20 | 2.97 | 3.00 | 2.97 | 2.99 | 16.1M |
| 2024-05-17 | 2.96 | 2.99 | 2.94 | 2.98 | 13.4M |
| 2024-05-16 | 2.95 | 2.99 | 2.95 | 2.95 | 16.3M |
| 2024-05-15 | 3.03 | 3.05 | 2.97 | 2.98 | 29.8M |
| 2024-05-14 | 2.98 | 3.15 | 2.97 | 3.05 | 47.8M |
| 2024-05-13 | 2.97 | 3.03 | 2.96 | 3.01 | 40.4M |
| 2024-05-10 | 2.95 | 2.97 | 2.93 | 2.96 | 16.8M |
| 2024-05-09 | 2.94 | 2.98 | 2.93 | 2.95 | 20.3M |
| 2024-05-08 | 2.96 | 3.00 | 2.93 | 2.95 | 22.8M |
| 2024-05-07 | 2.95 | 2.96 | 2.92 | 2.95 | 14.0M |
| 2024-05-06 | 2.92 | 2.99 | 2.92 | 2.96 | 25.6M |
| 2024-04-30 | 2.94 | 2.95 | 2.89 | 2.91 | 17.8M |
| 2024-04-29 | 2.91 | 2.97 | 2.90 | 2.96 | 19.4M |
| 2024-04-26 | 2.86 | 2.92 | 2.85 | 2.91 | 17.1M |
| 2024-04-25 | 2.85 | 2.87 | 2.83 | 2.86 | 12.7M |
| 2024-04-24 | 2.84 | 2.86 | 2.83 | 2.85 | 10.3M |
| 2024-04-23 | 2.85 | 2.88 | 2.83 | 2.84 | 13.4M |
| 2024-04-22 | 2.90 | 2.92 | 2.86 | 2.86 | 16.3M |
| 2024-04-19 | 2.88 | 2.95 | 2.87 | 2.91 | 19.0M |
| 2024-04-18 | 2.90 | 2.93 | 2.88 | 2.88 | 14.7M |
| 2024-04-17 | 2.86 | 2.93 | 2.86 | 2.91 | 22.9M |
| 2024-04-16 | 2.97 | 2.98 | 2.86 | 2.86 | 24.6M |
| 2024-04-15 | 2.99 | 3.01 | 2.92 | 2.97 | 23.4M |
| 2024-04-12 | 3.02 | 3.04 | 2.98 | 2.99 | 18.7M |
| 2024-04-11 | 2.99 | 3.05 | 2.97 | 3.03 | 26.8M |
| 2024-04-10 | 2.98 | 3.03 | 2.97 | 3.00 | 21.2M |
| 2024-04-09 | 2.98 | 3.01 | 2.96 | 2.99 | 19.7M |
| 2024-04-08 | 2.95 | 3.02 | 2.93 | 2.99 | 34.8M |
| 2024-04-03 | 2.93 | 2.95 | 2.91 | 2.94 | 15.7M |
| 2024-04-02 | 2.91 | 2.95 | 2.91 | 2.93 | 14.8M |
| 2024-04-01 | 2.90 | 2.92 | 2.89 | 2.92 | 12.2M |
| 2024-03-29 | 2.86 | 2.90 | 2.86 | 2.90 | 13.2M |
| 2024-03-28 | 2.87 | 2.90 | 2.85 | 2.87 | 12.6M |
| 2024-03-27 | 2.91 | 2.93 | 2.87 | 2.87 | 13.2M |
| 2024-03-26 | 2.91 | 2.92 | 2.88 | 2.91 | 11.8M |
| 2024-03-25 | 2.94 | 2.96 | 2.90 | 2.90 | 20.3M |
| 2024-03-22 | 2.99 | 3.08 | 2.94 | 2.96 | 24.9M |
| 2024-03-21 | 2.97 | 2.98 | 2.95 | 2.97 | 10.6M |
| 2024-03-20 | 2.96 | 2.98 | 2.95 | 2.97 | 9.4M |
| 2024-03-19 | 2.98 | 3.00 | 2.96 | 2.96 | 12.5M |
| 2024-03-18 | 2.95 | 2.99 | 2.94 | 2.99 | 16.7M |
| 2024-03-15 | 2.90 | 2.95 | 2.89 | 2.95 | 19.7M |
| 2024-03-14 | 2.91 | 2.93 | 2.89 | 2.92 | 12.9M |
| 2024-03-13 | 2.91 | 2.93 | 2.89 | 2.91 | 11.6M |
| 2024-03-12 | 2.91 | 2.94 | 2.90 | 2.92 | 15.3M |
| 2024-03-11 | 2.89 | 2.92 | 2.88 | 2.91 | 12.2M |
| 2024-03-08 | 2.89 | 2.90 | 2.87 | 2.90 | 8.1M |
| 2024-03-07 | 2.90 | 2.92 | 2.89 | 2.89 | 12.9M |
| 2024-03-06 | 2.89 | 2.93 | 2.88 | 2.91 | 14.2M |
| 2024-03-05 | 2.88 | 2.89 | 2.86 | 2.88 | 11.0M |
| 2024-03-04 | 2.92 | 2.93 | 2.88 | 2.89 | 11.5M |
| 2024-03-01 | 2.93 | 2.95 | 2.90 | 2.92 | 12.4M |
| 2024-02-29 | 2.88 | 2.94 | 2.87 | 2.93 | 16.5M |
| 2024-02-28 | 2.93 | 2.99 | 2.88 | 2.89 | 25.8M |
| 2024-02-27 | 2.88 | 2.93 | 2.88 | 2.93 | 13.9M |
| 2024-02-26 | 2.92 | 2.94 | 2.89 | 2.90 | 15.9M |
| 2024-02-23 | 2.89 | 2.93 | 2.88 | 2.92 | 15.1M |
| 2024-02-22 | 2.88 | 2.91 | 2.86 | 2.90 | 12.1M |
| 2024-02-21 | 2.87 | 2.95 | 2.85 | 2.89 | 19.1M |
| 2024-02-20 | 2.88 | 2.90 | 2.85 | 2.88 | 15.2M |
| 2024-02-19 | 2.96 | 2.98 | 2.88 | 2.91 | 21.4M |
| 2024-02-08 | 2.87 | 3.00 | 2.86 | 2.92 | 32.2M |
| 2024-02-07 | 2.78 | 2.88 | 2.77 | 2.87 | 27.7M |
| 2024-02-06 | 2.60 | 2.81 | 2.54 | 2.77 | 26.0M |
| 2024-02-05 | 2.74 | 2.74 | 2.54 | 2.59 | 30.1M |
| 2024-02-02 | 2.82 | 2.84 | 2.66 | 2.73 | 20.2M |
| 2024-02-01 | 2.84 | 2.87 | 2.78 | 2.81 | 14.6M |
| 2024-01-31 | 2.90 | 2.93 | 2.84 | 2.85 | 15.8M |
| 2024-01-30 | 2.97 | 2.99 | 2.90 | 2.91 | 14.2M |
| 2024-01-29 | 3.01 | 3.03 | 2.95 | 2.96 | 17.2M |
| 2024-01-26 | 2.99 | 3.04 | 2.98 | 3.01 | 20.1M |
| 2024-01-25 | 2.91 | 3.00 | 2.90 | 3.00 | 25.7M |
| 2024-01-24 | 2.81 | 2.93 | 2.81 | 2.93 | 22.5M |
| 2024-01-23 | 2.76 | 2.82 | 2.70 | 2.81 | 10.7M |
| 2024-01-22 | 2.89 | 2.89 | 2.74 | 2.77 | 15.9M |
| 2024-01-19 | 2.89 | 2.91 | 2.87 | 2.89 | 6.8M |
| 2024-01-18 | 2.93 | 2.93 | 2.83 | 2.90 | 18.5M |
| 2024-01-17 | 2.97 | 2.99 | 2.92 | 2.93 | 13.5M |
| 2024-01-16 | 2.98 | 3.00 | 2.94 | 2.96 | 11.7M |
| 2024-01-15 | 3.00 | 3.01 | 2.98 | 2.99 | 9.4M |
| 2024-01-12 | 2.99 | 3.03 | 2.99 | 3.01 | 8.9M |
| 2024-01-11 | 2.98 | 3.02 | 2.96 | 3.00 | 11.1M |
| 2024-01-10 | 2.97 | 2.99 | 2.94 | 2.98 | 10.3M |
| 2024-01-09 | 2.95 | 2.98 | 2.95 | 2.97 | 10.2M |
| 2024-01-08 | 2.99 | 2.99 | 2.95 | 2.95 | 12.4M |
| 2024-01-05 | 3.01 | 3.03 | 2.98 | 2.99 | 12.8M |
| 2024-01-04 | 3.02 | 3.04 | 3.00 | 3.01 | 8.8M |
| 2024-01-03 | 3.01 | 3.04 | 3.01 | 3.02 | 11.7M |
| 2024-01-02 | 3.03 | 3.05 | 3.02 | 3.02 | 11.2M |