5.30
Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.19 | 5.24 | 5.15 | 5.19 | 689.5K |
| 09:35 | 5.19 | 5.21 | 5.18 | 5.21 | 293.5K |
| 09:40 | 5.21 | 5.21 | 5.18 | 5.18 | 490.0K |
| 09:45 | 5.18 | 5.23 | 5.18 | 5.23 | 671.0K |
| 09:50 | 5.23 | 5.23 | 5.21 | 5.21 | 125.3K |
| 09:55 | 5.21 | 5.22 | 5.20 | 5.21 | 100.6K |
| 10:00 | 5.21 | 5.21 | 5.19 | 5.19 | 176.9K |
| 10:05 | 5.19 | 5.19 | 5.17 | 5.17 | 153.4K |
| 10:10 | 5.18 | 5.19 | 5.17 | 5.19 | 106.1K |
| 10:15 | 5.19 | 5.19 | 5.17 | 5.19 | 81.8K |
| 10:20 | 5.19 | 5.19 | 5.17 | 5.17 | 207.1K |
| 10:25 | 5.19 | 5.20 | 5.18 | 5.20 | 91.5K |
| 10:30 | 5.20 | 5.28 | 5.18 | 5.28 | 827.0K |
| 10:35 | 5.29 | 5.29 | 5.24 | 5.25 | 320.3K |
| 10:40 | 5.24 | 5.25 | 5.23 | 5.24 | 56.9K |
| 10:45 | 5.25 | 5.25 | 5.24 | 5.25 | 54.5K |
| 10:50 | 5.25 | 5.28 | 5.24 | 5.27 | 111.5K |
| 10:55 | 5.27 | 5.29 | 5.27 | 5.28 | 137.3K |
| 11:00 | 5.27 | 5.32 | 5.27 | 5.31 | 387.6K |
| 11:05 | 5.31 | 5.31 | 5.27 | 5.28 | 173.1K |
| 11:10 | 5.29 | 5.30 | 5.29 | 5.29 | 130.0K |
| 11:15 | 5.29 | 5.30 | 5.28 | 5.29 | 68.5K |
| 11:20 | 5.29 | 5.29 | 5.27 | 5.28 | 30.6K |
| 11:25 | 5.28 | 5.29 | 5.28 | 5.29 | 47.8K |
| 13:00 | 5.29 | 5.30 | 5.26 | 5.26 | 180.0K |
| 13:05 | 5.26 | 5.27 | 5.26 | 5.26 | 103.5K |
| 13:10 | 5.26 | 5.26 | 5.25 | 5.25 | 188.3K |
| 13:15 | 5.26 | 5.26 | 5.25 | 5.26 | 67.7K |
| 13:20 | 5.26 | 5.26 | 5.24 | 5.25 | 161.8K |
| 13:25 | 5.25 | 5.25 | 5.24 | 5.24 | 37.9K |
| 13:30 | 5.24 | 5.24 | 5.23 | 5.23 | 107.4K |
| 13:35 | 5.24 | 5.26 | 5.24 | 5.25 | 171.2K |
| 13:40 | 5.24 | 5.25 | 5.24 | 5.25 | 27.5K |
| 13:45 | 5.24 | 5.25 | 5.24 | 5.25 | 105.5K |
| 13:50 | 5.25 | 5.26 | 5.24 | 5.25 | 110.8K |
| 13:55 | 5.25 | 5.26 | 5.25 | 5.25 | 69.5K |
| 14:00 | 5.25 | 5.25 | 5.25 | 5.25 | 56.1K |
| 14:05 | 5.25 | 5.25 | 5.24 | 5.25 | 94.9K |
| 14:10 | 5.24 | 5.30 | 5.23 | 5.29 | 437.4K |
| 14:15 | 5.29 | 5.32 | 5.27 | 5.28 | 412.1K |
| 14:20 | 5.28 | 5.29 | 5.28 | 5.29 | 82.4K |
| 14:25 | 5.29 | 5.29 | 5.27 | 5.27 | 128.7K |
| 14:30 | 5.28 | 5.28 | 5.26 | 5.26 | 91.7K |
| 14:35 | 5.28 | 5.28 | 5.26 | 5.27 | 60.1K |
| 14:40 | 5.27 | 5.28 | 5.25 | 5.25 | 218.5K |
| 14:45 | 5.25 | 5.26 | 5.25 | 5.25 | 169.5K |
| 14:50 | 5.25 | 5.26 | 5.24 | 5.24 | 326.4K |
| 14:55 | 5.25 | 5.25 | 5.23 | 5.25 | 100.8K |
| 15:40 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.20 | 5.44 | 5.13 | 5.30 | 13.9M |
| 2025-09-25 | 5.26 | 5.28 | 5.14 | 5.17 | 10.1M |
| 2025-09-24 | 5.22 | 5.32 | 5.15 | 5.26 | 9.2M |
| 2025-09-23 | 5.24 | 5.30 | 5.06 | 5.25 | 10.9M |
| 2025-09-22 | 5.43 | 5.43 | 5.23 | 5.29 | 9.8M |
| 2025-09-19 | 5.33 | 5.48 | 5.25 | 5.39 | 11.4M |
| 2025-09-18 | 5.51 | 5.62 | 5.31 | 5.36 | 17.7M |
| 2025-09-17 | 5.61 | 5.61 | 5.45 | 5.52 | 15.7M |
| 2025-09-16 | 5.70 | 5.75 | 5.57 | 5.67 | 17.7M |
| 2025-09-15 | 5.66 | 5.75 | 5.46 | 5.49 | 19.0M |
| 2025-09-12 | 5.76 | 5.90 | 5.61 | 5.66 | 26.6M |
| 2025-09-11 | 5.48 | 5.83 | 5.42 | 5.68 | 33.9M |
| 2025-09-10 | 5.28 | 5.39 | 5.15 | 5.30 | 19.3M |
| 2025-09-09 | 5.29 | 5.48 | 5.26 | 5.32 | 25.2M |
| 2025-09-08 | 5.33 | 5.36 | 5.03 | 5.25 | 31.5M |
| 2025-09-05 | 5.65 | 5.66 | 5.19 | 5.33 | 29.0M |
| 2025-09-04 | 5.69 | 5.84 | 5.50 | 5.54 | 24.3M |
| 2025-09-03 | 5.85 | 6.06 | 5.70 | 5.74 | 25.5M |
| 2025-09-02 | 5.69 | 5.94 | 5.52 | 5.72 | 35.5M |
| 2025-09-01 | 5.38 | 5.82 | 5.34 | 5.79 | 36.7M |
| 2025-08-29 | 5.50 | 5.55 | 5.15 | 5.16 | 30.0M |
| 2025-08-28 | 5.51 | 5.89 | 5.17 | 5.55 | 40.6M |
| 2025-08-27 | 5.57 | 6.07 | 5.49 | 5.65 | 45.2M |
| 2025-08-26 | 5.15 | 5.75 | 5.07 | 5.66 | 38.4M |
| 2025-08-25 | 5.14 | 5.27 | 4.91 | 5.17 | 33.8M |
| 2025-08-22 | 4.78 | 5.38 | 4.72 | 5.15 | 50.2M |
| 2025-08-21 | 4.42 | 4.78 | 4.41 | 4.72 | 42.1M |
| 2025-08-20 | 4.25 | 4.67 | 4.25 | 4.45 | 34.9M |
| 2025-08-19 | 4.29 | 4.36 | 4.22 | 4.29 | 17.4M |
| 2025-08-18 | 4.35 | 4.38 | 4.28 | 4.30 | 23.1M |
| 2025-08-15 | 4.30 | 4.47 | 4.20 | 4.38 | 27.7M |
| 2025-08-14 | 4.42 | 4.57 | 4.27 | 4.30 | 29.7M |
| 2025-08-13 | 4.41 | 4.72 | 4.35 | 4.39 | 39.6M |
| 2025-08-12 | 4.46 | 4.50 | 4.24 | 4.26 | 31.1M |
| 2025-08-11 | 4.16 | 4.54 | 4.00 | 4.46 | 47.2M |
| 2025-08-08 | 4.34 | 4.82 | 4.33 | 4.35 | 74.9M |
| 2025-08-07 | 3.57 | 4.28 | 3.56 | 4.28 | 51.4M |
| 2025-08-06 | 3.63 | 3.63 | 3.56 | 3.57 | 11.1M |
| 2025-08-05 | 3.63 | 3.66 | 3.63 | 3.64 | 10.6M |
| 2025-08-04 | 3.66 | 3.68 | 3.62 | 3.65 | 7.5M |
| 2025-08-01 | 3.62 | 3.67 | 3.62 | 3.65 | 6.8M |
| 2025-07-31 | 3.63 | 3.73 | 3.63 | 3.64 | 8.1M |
| 2025-07-30 | 3.72 | 3.74 | 3.64 | 3.66 | 9.3M |
| 2025-07-29 | 3.70 | 3.73 | 3.67 | 3.72 | 6.6M |
| 2025-07-28 | 3.74 | 3.75 | 3.70 | 3.71 | 12.3M |
| 2025-07-25 | 3.81 | 3.83 | 3.75 | 3.78 | 11.4M |
| 2025-07-24 | 3.76 | 3.90 | 3.74 | 3.83 | 17.4M |
| 2025-07-23 | 3.75 | 3.77 | 3.70 | 3.77 | 12.6M |
| 2025-07-22 | 3.79 | 3.79 | 3.74 | 3.77 | 11.4M |
| 2025-07-21 | 3.83 | 3.85 | 3.74 | 3.80 | 15.4M |
| 2025-07-18 | 3.87 | 3.89 | 3.79 | 3.85 | 17.8M |
| 2025-07-17 | 3.75 | 3.93 | 3.75 | 3.88 | 22.8M |
| 2025-07-16 | 3.68 | 3.82 | 3.60 | 3.81 | 21.8M |
| 2025-07-15 | 3.53 | 3.73 | 3.53 | 3.67 | 19.2M |
| 2025-07-14 | 3.72 | 3.73 | 3.52 | 3.56 | 24.0M |
| 2025-07-11 | 3.75 | 3.76 | 3.71 | 3.72 | 13.7M |
| 2025-07-10 | 3.78 | 3.81 | 3.71 | 3.74 | 14.7M |
| 2025-07-09 | 3.91 | 3.94 | 3.77 | 3.78 | 24.8M |
| 2025-07-08 | 3.86 | 4.03 | 3.84 | 3.93 | 30.4M |
| 2025-07-07 | 3.89 | 3.93 | 3.70 | 3.88 | 34.5M |
| 2025-07-04 | 4.04 | 4.09 | 3.86 | 3.90 | 48.0M |
| 2025-07-03 | 4.01 | 4.36 | 3.81 | 4.16 | 77.1M |
| 2025-04-30 | 3.18 | 4.50 | 3.18 | 4.22 | 118.3M |
| 2025-04-29 | 3.00 | 3.86 | 3.00 | 3.86 | 109.5M |
| 2025-04-28 | 3.01 | 3.51 | 3.01 | 3.22 | 120.1M |
| 2025-04-25 | 3.65 | 3.65 | 3.65 | 3.65 | 10.6M |
| 2025-04-24 | 4.56 | 4.56 | 4.56 | 4.56 | 10.5M |
| 2025-04-23 | 6.19 | 6.23 | 5.30 | 5.70 | 103.8M |
| 2025-04-22 | 6.18 | 6.30 | 6.14 | 6.20 | 15.7M |
| 2025-04-21 | 6.37 | 6.49 | 5.86 | 6.23 | 27.5M |
| 2025-04-18 | 6.67 | 6.71 | 6.47 | 6.50 | 14.3M |
| 2025-04-17 | 6.70 | 6.80 | 6.65 | 6.71 | 7.5M |
| 2025-04-16 | 6.89 | 6.96 | 6.66 | 6.71 | 9.3M |
| 2025-04-15 | 6.84 | 6.94 | 6.76 | 6.92 | 7.4M |
| 2025-04-14 | 6.93 | 7.03 | 6.79 | 6.86 | 11.1M |
| 2025-04-11 | 6.93 | 7.07 | 6.84 | 6.87 | 11.9M |
| 2025-04-10 | 6.63 | 7.03 | 6.63 | 6.91 | 16.2M |
| 2025-04-09 | 6.19 | 6.53 | 5.71 | 6.49 | 16.8M |
| 2025-04-08 | 6.22 | 6.53 | 6.16 | 6.35 | 17.1M |
| 2025-04-07 | 7.00 | 7.00 | 6.02 | 6.09 | 26.9M |
| 2025-04-03 | 7.35 | 7.49 | 7.26 | 7.37 | 16.9M |
| 2025-04-02 | 7.67 | 7.88 | 7.38 | 7.39 | 25.5M |
| 2025-04-01 | 7.04 | 7.51 | 7.04 | 7.49 | 24.5M |
| 2025-03-31 | 7.28 | 7.36 | 7.01 | 7.02 | 12.8M |
| 2025-03-28 | 7.41 | 7.44 | 7.18 | 7.32 | 19.4M |
| 2025-03-27 | 7.16 | 7.57 | 7.15 | 7.50 | 33.1M |
| 2025-03-26 | 6.98 | 7.23 | 6.95 | 7.20 | 11.6M |
| 2025-03-25 | 6.94 | 7.13 | 6.83 | 7.03 | 11.9M |
| 2025-03-24 | 7.20 | 7.24 | 6.85 | 7.00 | 13.7M |
| 2025-03-21 | 7.14 | 7.34 | 7.09 | 7.21 | 14.5M |
| 2025-03-20 | 7.06 | 7.25 | 7.06 | 7.18 | 10.3M |
| 2025-03-19 | 7.15 | 7.15 | 7.06 | 7.09 | 5.9M |
| 2025-03-18 | 7.20 | 7.23 | 7.07 | 7.15 | 9.3M |
| 2025-03-17 | 7.10 | 7.23 | 7.03 | 7.20 | 14.3M |
| 2025-03-14 | 6.82 | 7.37 | 6.82 | 7.12 | 16.9M |
| 2025-03-13 | 6.95 | 6.95 | 6.70 | 6.84 | 9.2M |
| 2025-03-12 | 7.02 | 7.03 | 6.93 | 6.93 | 5.2M |
| 2025-03-11 | 6.92 | 7.01 | 6.85 | 6.99 | 5.6M |
| 2025-03-10 | 7.06 | 7.06 | 6.87 | 6.95 | 8.5M |
| 2025-03-07 | 7.12 | 7.18 | 7.00 | 7.04 | 9.1M |
| 2025-03-06 | 7.15 | 7.18 | 7.06 | 7.16 | 10.1M |
| 2025-03-05 | 7.30 | 7.32 | 7.03 | 7.09 | 16.0M |
| 2025-03-04 | 7.00 | 7.35 | 6.93 | 7.29 | 17.5M |
| 2025-03-03 | 6.89 | 7.10 | 6.88 | 6.96 | 7.8M |
| 2025-02-28 | 7.04 | 7.07 | 6.86 | 6.87 | 8.0M |
| 2025-02-27 | 7.04 | 7.07 | 6.85 | 7.04 | 9.0M |
| 2025-02-26 | 7.04 | 7.10 | 6.99 | 7.04 | 6.2M |
| 2025-02-25 | 6.98 | 7.06 | 6.85 | 6.97 | 5.9M |
| 2025-02-24 | 6.91 | 7.10 | 6.90 | 6.99 | 11.3M |
| 2025-02-21 | 6.85 | 6.90 | 6.72 | 6.90 | 9.0M |
| 2025-02-20 | 6.75 | 6.95 | 6.72 | 6.86 | 8.8M |
| 2025-02-19 | 6.75 | 6.82 | 6.73 | 6.79 | 6.6M |
| 2025-02-18 | 7.00 | 7.00 | 6.74 | 6.77 | 7.1M |
| 2025-02-17 | 6.88 | 7.03 | 6.86 | 6.98 | 6.2M |
| 2025-02-14 | 6.88 | 6.98 | 6.86 | 6.89 | 5.7M |
| 2025-02-13 | 7.05 | 7.08 | 6.92 | 6.93 | 6.0M |
| 2025-02-12 | 7.09 | 7.10 | 6.97 | 7.06 | 8.0M |
| 2025-02-11 | 7.23 | 7.24 | 7.08 | 7.10 | 6.4M |
| 2025-02-10 | 7.28 | 7.31 | 7.16 | 7.24 | 5.9M |
| 2025-02-07 | 7.18 | 7.34 | 7.14 | 7.21 | 8.2M |
| 2025-02-06 | 7.07 | 7.21 | 7.03 | 7.19 | 5.2M |
| 2025-02-05 | 7.13 | 7.13 | 7.00 | 7.10 | 5.4M |
| 2025-01-27 | 7.15 | 7.22 | 7.00 | 7.06 | 7.6M |
| 2025-01-24 | 7.13 | 7.19 | 7.08 | 7.11 | 7.4M |
| 2025-01-23 | 7.45 | 7.48 | 7.07 | 7.12 | 12.6M |
| 2025-01-22 | 7.38 | 7.45 | 7.10 | 7.26 | 13.4M |
| 2025-01-21 | 7.40 | 7.58 | 7.26 | 7.43 | 16.3M |
| 2025-01-20 | 7.39 | 7.59 | 7.27 | 7.37 | 18.9M |
| 2025-01-17 | 7.06 | 7.43 | 7.04 | 7.38 | 20.0M |
| 2025-01-16 | 7.00 | 7.33 | 6.93 | 7.17 | 16.7M |
| 2025-01-15 | 6.78 | 7.26 | 6.72 | 7.10 | 19.7M |
| 2025-01-14 | 6.64 | 6.85 | 6.63 | 6.80 | 11.4M |
| 2025-01-13 | 6.58 | 6.88 | 6.40 | 6.63 | 13.4M |
| 2025-01-10 | 6.53 | 6.95 | 6.45 | 6.72 | 16.2M |
| 2025-01-09 | 6.48 | 6.87 | 6.36 | 6.58 | 12.1M |
| 2025-01-08 | 6.65 | 6.65 | 6.31 | 6.53 | 9.0M |
| 2025-01-07 | 6.16 | 6.68 | 6.16 | 6.67 | 14.9M |
| 2025-01-06 | 6.08 | 6.20 | 5.82 | 6.14 | 5.9M |
| 2025-01-03 | 6.29 | 6.35 | 6.04 | 6.08 | 9.1M |
| 2025-01-02 | 6.50 | 6.54 | 6.18 | 6.26 | 8.2M |