6.57
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 | 6.25 | 6.30 | 5.97 | 6.00 | 24.6M |
| 2024-12-30 | 6.43 | 6.52 | 6.10 | 6.23 | 22.5M |
| 2024-12-27 | 6.23 | 6.48 | 6.18 | 6.36 | 33.1M |
| 2024-12-26 | 6.15 | 6.32 | 6.15 | 6.22 | 23.8M |
| 2024-12-25 | 6.50 | 6.57 | 6.07 | 6.20 | 41.8M |
| 2024-12-24 | 6.69 | 6.78 | 6.40 | 6.51 | 40.8M |
| 2024-12-23 | 7.12 | 7.16 | 6.69 | 6.70 | 42.9M |
| 2024-12-20 | 7.17 | 7.30 | 7.14 | 7.19 | 31.4M |
| 2024-12-19 | 7.50 | 7.54 | 7.07 | 7.18 | 54.5M |
| 2024-12-18 | 7.50 | 8.00 | 7.20 | 7.72 | 64.7M |
| 2024-12-17 | 8.45 | 8.45 | 7.70 | 7.70 | 70.8M |
| 2024-12-16 | 8.24 | 8.63 | 8.20 | 8.56 | 116.0M |
| 2024-12-13 | 7.96 | 8.46 | 7.82 | 8.09 | 88.2M |
| 2024-12-12 | 7.91 | 8.08 | 7.72 | 7.96 | 52.2M |
| 2024-12-11 | 8.12 | 8.12 | 7.86 | 7.96 | 60.7M |
| 2024-12-10 | 8.40 | 8.45 | 8.00 | 8.15 | 100.4M |
| 2024-12-09 | 7.73 | 8.35 | 7.73 | 8.25 | 120.5M |
| 2024-12-06 | 8.53 | 8.53 | 7.73 | 7.76 | 146.2M |
| 2024-12-05 | 7.11 | 7.80 | 7.11 | 7.80 | 85.9M |
| 2024-12-04 | 7.28 | 7.34 | 7.03 | 7.09 | 40.9M |
| 2024-12-03 | 7.30 | 7.45 | 7.14 | 7.35 | 60.7M |
| 2024-12-02 | 6.93 | 7.31 | 6.90 | 7.30 | 64.3M |
| 2024-11-29 | 6.80 | 6.97 | 6.67 | 6.93 | 40.5M |
| 2024-11-28 | 6.91 | 6.99 | 6.80 | 6.84 | 34.1M |
| 2024-11-27 | 6.66 | 6.91 | 6.47 | 6.90 | 40.0M |
| 2024-11-26 | 6.83 | 6.95 | 6.71 | 6.72 | 33.2M |
| 2024-11-25 | 7.01 | 7.07 | 6.68 | 6.88 | 46.2M |
| 2024-11-22 | 7.32 | 7.50 | 7.00 | 7.01 | 53.2M |
| 2024-11-21 | 7.51 | 7.61 | 7.31 | 7.38 | 64.4M |
| 2024-11-20 | 7.12 | 7.51 | 7.08 | 7.50 | 77.0M |
| 2024-11-19 | 7.19 | 7.22 | 6.76 | 7.11 | 64.5M |
| 2024-11-18 | 7.10 | 7.51 | 6.82 | 7.11 | 69.3M |
| 2024-11-15 | 7.74 | 7.76 | 7.16 | 7.20 | 85.2M |
| 2024-11-14 | 7.70 | 8.24 | 7.50 | 7.94 | 109.7M |
| 2024-11-13 | 7.98 | 8.21 | 7.57 | 7.77 | 88.7M |
| 2024-11-12 | 7.97 | 8.51 | 7.97 | 7.97 | 161.7M |
| 2024-11-11 | 9.23 | 9.50 | 8.85 | 8.85 | 107.1M |
| 2024-11-08 | 9.49 | 10.65 | 9.00 | 9.83 | 279.2M |
| 2024-11-07 | 9.68 | 9.68 | 9.00 | 9.68 | 274.4M |
| 2024-11-06 | 8.80 | 8.80 | 8.80 | 8.80 | 7.0M |
| 2024-11-05 | 8.00 | 8.00 | 7.70 | 8.00 | 46.3M |
| 2024-11-04 | 5.95 | 7.27 | 5.95 | 7.27 | 139.6M |
| 2024-11-01 | 8.07 | 8.07 | 6.61 | 6.61 | 198.4M |
| 2024-10-31 | 7.34 | 7.34 | 7.00 | 7.34 | 79.1M |
| 2024-10-30 | 6.30 | 6.67 | 6.18 | 6.67 | 101.5M |
| 2024-10-29 | 5.52 | 6.06 | 5.41 | 6.06 | 76.9M |
| 2024-10-28 | 5.18 | 5.65 | 5.18 | 5.51 | 90.1M |
| 2024-10-25 | 5.18 | 5.45 | 5.18 | 5.33 | 97.3M |
| 2024-10-24 | 5.88 | 5.88 | 5.15 | 5.17 | 155.1M |
| 2024-10-23 | 4.86 | 5.35 | 4.79 | 5.35 | 68.8M |
| 2024-10-22 | 5.01 | 5.05 | 4.81 | 4.86 | 52.6M |
| 2024-10-21 | 5.01 | 5.14 | 4.96 | 5.00 | 69.4M |
| 2024-10-18 | 4.92 | 5.20 | 4.81 | 5.06 | 86.5M |
| 2024-10-17 | 4.88 | 5.25 | 4.77 | 5.05 | 89.7M |
| 2024-10-16 | 4.63 | 4.94 | 4.59 | 4.87 | 53.3M |
| 2024-10-15 | 4.73 | 5.02 | 4.65 | 4.75 | 71.7M |
| 2024-10-14 | 4.50 | 4.88 | 4.41 | 4.84 | 70.2M |
| 2024-10-11 | 4.53 | 4.70 | 4.45 | 4.51 | 72.1M |
| 2024-10-10 | 5.30 | 5.30 | 4.94 | 4.94 | 117.1M |
| 2024-10-09 | 5.19 | 5.49 | 4.89 | 5.49 | 201.6M |
| 2024-10-08 | 4.99 | 4.99 | 4.99 | 4.99 | 8.9M |
| 2024-09-30 | 4.54 | 4.54 | 4.54 | 4.54 | 13.1M |
| 2024-09-27 | 3.78 | 4.13 | 3.78 | 4.13 | 70.1M |
| 2024-09-26 | 3.68 | 3.75 | 3.66 | 3.75 | 42.1M |
| 2024-09-25 | 3.72 | 3.81 | 3.68 | 3.70 | 49.0M |
| 2024-09-24 | 3.65 | 3.70 | 3.57 | 3.70 | 44.2M |
| 2024-09-23 | 3.63 | 3.74 | 3.58 | 3.65 | 39.8M |
| 2024-09-20 | 3.53 | 3.62 | 3.52 | 3.60 | 32.8M |
| 2024-09-19 | 3.46 | 3.54 | 3.43 | 3.54 | 19.9M |
| 2024-09-18 | 3.45 | 3.51 | 3.39 | 3.45 | 14.4M |
| 2024-09-13 | 3.55 | 3.56 | 3.44 | 3.48 | 21.3M |
| 2024-09-12 | 3.54 | 3.62 | 3.51 | 3.57 | 31.0M |
| 2024-09-11 | 3.53 | 3.63 | 3.44 | 3.55 | 34.6M |
| 2024-09-10 | 3.38 | 3.54 | 3.37 | 3.52 | 28.5M |
| 2024-09-09 | 3.33 | 3.41 | 3.30 | 3.39 | 15.4M |
| 2024-09-06 | 3.49 | 3.50 | 3.37 | 3.38 | 22.6M |
| 2024-09-05 | 3.46 | 3.51 | 3.45 | 3.48 | 18.3M |
| 2024-09-04 | 3.56 | 3.57 | 3.45 | 3.46 | 30.9M |
| 2024-09-03 | 3.53 | 3.68 | 3.53 | 3.58 | 37.0M |
| 2024-09-02 | 3.58 | 3.73 | 3.54 | 3.57 | 47.9M |
| 2024-08-30 | 3.46 | 3.76 | 3.46 | 3.63 | 69.2M |
| 2024-08-29 | 3.37 | 3.59 | 3.30 | 3.49 | 52.9M |
| 2024-08-28 | 3.36 | 3.42 | 3.31 | 3.37 | 59.9M |
| 2024-08-27 | 3.30 | 3.61 | 3.21 | 3.49 | 80.4M |
| 2024-08-26 | 3.34 | 3.36 | 3.25 | 3.28 | 19.7M |
| 2024-08-23 | 3.18 | 3.44 | 3.18 | 3.36 | 30.2M |
| 2024-08-22 | 3.32 | 3.37 | 3.21 | 3.22 | 15.3M |
| 2024-08-21 | 3.29 | 3.35 | 3.28 | 3.32 | 9.8M |
| 2024-08-20 | 3.36 | 3.38 | 3.30 | 3.31 | 12.6M |
| 2024-08-19 | 3.37 | 3.44 | 3.33 | 3.37 | 13.9M |
| 2024-08-16 | 3.42 | 3.45 | 3.39 | 3.39 | 14.7M |
| 2024-08-15 | 3.35 | 3.43 | 3.30 | 3.41 | 16.8M |
| 2024-08-14 | 3.35 | 3.39 | 3.32 | 3.37 | 12.7M |
| 2024-08-13 | 3.31 | 3.36 | 3.26 | 3.35 | 12.6M |
| 2024-08-12 | 3.38 | 3.39 | 3.29 | 3.31 | 17.0M |
| 2024-08-09 | 3.47 | 3.49 | 3.38 | 3.39 | 18.1M |
| 2024-08-08 | 3.45 | 3.46 | 3.37 | 3.44 | 20.2M |
| 2024-08-07 | 3.53 | 3.55 | 3.44 | 3.45 | 27.8M |
| 2024-08-06 | 3.51 | 3.65 | 3.48 | 3.53 | 33.0M |
| 2024-08-05 | 3.64 | 3.71 | 3.48 | 3.48 | 54.3M |
| 2024-08-02 | 3.48 | 3.87 | 3.45 | 3.70 | 78.0M |
| 2024-08-01 | 3.50 | 3.60 | 3.47 | 3.53 | 36.5M |
| 2024-07-31 | 3.40 | 3.51 | 3.40 | 3.50 | 35.2M |
| 2024-07-30 | 3.40 | 3.45 | 3.36 | 3.40 | 25.4M |
| 2024-07-29 | 3.33 | 3.45 | 3.31 | 3.40 | 32.6M |
| 2024-07-26 | 3.27 | 3.46 | 3.25 | 3.34 | 27.6M |
| 2024-07-25 | 3.29 | 3.31 | 3.19 | 3.26 | 23.0M |
| 2024-07-24 | 3.40 | 3.45 | 3.27 | 3.30 | 36.1M |
| 2024-07-23 | 3.28 | 3.60 | 3.28 | 3.47 | 58.6M |
| 2024-07-22 | 3.21 | 3.48 | 3.19 | 3.36 | 45.7M |
| 2024-07-19 | 3.16 | 3.20 | 3.13 | 3.17 | 16.9M |
| 2024-07-18 | 3.11 | 3.18 | 3.07 | 3.17 | 18.9M |
| 2024-07-17 | 3.26 | 3.27 | 3.16 | 3.16 | 21.0M |
| 2024-07-16 | 3.26 | 3.30 | 3.22 | 3.27 | 18.3M |
| 2024-07-15 | 3.35 | 3.35 | 3.23 | 3.25 | 20.2M |
| 2024-07-12 | 3.40 | 3.45 | 3.29 | 3.32 | 37.5M |
| 2024-07-11 | 3.23 | 3.49 | 3.23 | 3.39 | 59.2M |
| 2024-07-10 | 3.27 | 3.31 | 3.15 | 3.17 | 34.4M |
| 2024-07-09 | 3.34 | 3.36 | 3.17 | 3.36 | 36.2M |
| 2024-07-08 | 3.55 | 3.57 | 3.27 | 3.31 | 40.0M |
| 2024-07-05 | 3.58 | 3.65 | 3.40 | 3.58 | 37.8M |
| 2024-07-04 | 3.58 | 3.76 | 3.54 | 3.67 | 44.7M |
| 2024-07-03 | 3.73 | 3.78 | 3.61 | 3.63 | 50.3M |
| 2024-07-02 | 3.65 | 3.98 | 3.62 | 3.83 | 86.5M |
| 2024-07-01 | 3.61 | 3.73 | 3.48 | 3.66 | 59.8M |
| 2024-06-28 | 3.85 | 3.90 | 3.61 | 3.63 | 97.1M |
| 2024-06-27 | 3.46 | 3.85 | 3.41 | 3.85 | 33.3M |
| 2024-06-26 | 3.38 | 3.54 | 3.26 | 3.50 | 72.7M |
| 2024-06-25 | 3.38 | 3.58 | 3.38 | 3.46 | 81.0M |
| 2024-06-24 | 3.75 | 3.83 | 3.75 | 3.75 | 37.0M |
| 2024-06-21 | 4.45 | 4.47 | 3.86 | 4.17 | 146.3M |
| 2024-06-20 | 3.87 | 4.06 | 3.84 | 4.06 | 38.3M |
| 2024-06-19 | 3.41 | 3.69 | 3.41 | 3.69 | 11.9M |
| 2024-06-18 | 3.22 | 3.36 | 3.18 | 3.35 | 19.0M |
| 2024-06-17 | 3.20 | 3.24 | 3.17 | 3.18 | 8.7M |
| 2024-06-14 | 3.31 | 3.31 | 3.20 | 3.22 | 10.8M |
| 2024-06-13 | 3.40 | 3.42 | 3.27 | 3.29 | 20.1M |
| 2024-06-12 | 3.24 | 3.41 | 3.23 | 3.38 | 23.4M |
| 2024-06-11 | 3.17 | 3.22 | 3.05 | 3.20 | 14.9M |
| 2024-06-07 | 3.09 | 3.21 | 3.06 | 3.19 | 23.5M |
| 2024-06-06 | 3.30 | 3.35 | 2.99 | 3.04 | 35.3M |
| 2024-06-05 | 3.39 | 3.39 | 3.29 | 3.29 | 18.3M |
| 2024-06-04 | 3.52 | 3.55 | 3.33 | 3.41 | 28.1M |
| 2024-06-03 | 3.77 | 3.77 | 3.53 | 3.58 | 23.3M |
| 2024-05-31 | 3.73 | 3.80 | 3.73 | 3.76 | 10.2M |
| 2024-05-30 | 3.77 | 3.78 | 3.69 | 3.73 | 10.9M |
| 2024-05-29 | 3.89 | 3.90 | 3.75 | 3.77 | 23.1M |
| 2024-05-28 | 3.91 | 3.92 | 3.83 | 3.86 | 10.2M |
| 2024-05-27 | 3.87 | 3.90 | 3.78 | 3.89 | 14.1M |
| 2024-05-24 | 3.97 | 3.97 | 3.88 | 3.88 | 11.6M |
| 2024-05-23 | 4.04 | 4.04 | 3.92 | 3.94 | 12.6M |
| 2024-05-22 | 3.94 | 4.05 | 3.92 | 4.03 | 15.7M |
| 2024-05-21 | 4.02 | 4.03 | 3.92 | 3.95 | 19.6M |
| 2024-05-20 | 4.27 | 4.27 | 3.90 | 4.02 | 45.9M |
| 2024-05-17 | 4.22 | 4.27 | 4.17 | 4.27 | 12.9M |
| 2024-05-16 | 4.10 | 4.24 | 4.10 | 4.20 | 14.6M |
| 2024-05-15 | 4.14 | 4.19 | 4.08 | 4.11 | 9.8M |
| 2024-05-14 | 4.09 | 4.15 | 4.08 | 4.14 | 10.6M |
| 2024-05-13 | 4.19 | 4.19 | 4.06 | 4.08 | 16.0M |
| 2024-05-10 | 4.27 | 4.32 | 4.19 | 4.22 | 14.7M |
| 2024-05-09 | 4.26 | 4.34 | 4.25 | 4.29 | 13.5M |
| 2024-05-08 | 4.38 | 4.39 | 4.25 | 4.26 | 17.5M |
| 2024-05-07 | 4.36 | 4.44 | 4.28 | 4.41 | 22.9M |
| 2024-05-06 | 4.38 | 4.44 | 4.33 | 4.33 | 17.8M |
| 2024-04-30 | 4.47 | 4.51 | 4.24 | 4.33 | 27.4M |
| 2024-04-29 | 4.35 | 4.50 | 4.33 | 4.49 | 19.2M |
| 2024-04-26 | 4.30 | 4.38 | 4.24 | 4.35 | 17.9M |
| 2024-04-25 | 4.27 | 4.32 | 4.23 | 4.28 | 14.2M |
| 2024-04-24 | 4.15 | 4.28 | 4.13 | 4.28 | 17.3M |
| 2024-04-23 | 4.06 | 4.16 | 4.06 | 4.13 | 13.9M |
| 2024-04-22 | 4.10 | 4.13 | 3.97 | 4.04 | 13.7M |
| 2024-04-19 | 4.16 | 4.20 | 4.06 | 4.11 | 18.2M |
| 2024-04-18 | 4.23 | 4.30 | 4.13 | 4.18 | 20.6M |
| 2024-04-17 | 3.97 | 4.25 | 3.97 | 4.23 | 26.1M |
| 2024-04-16 | 4.32 | 4.38 | 3.95 | 3.95 | 32.5M |
| 2024-04-15 | 4.57 | 4.63 | 4.27 | 4.39 | 27.1M |
| 2024-04-12 | 4.70 | 4.76 | 4.58 | 4.59 | 14.5M |
| 2024-04-11 | 4.61 | 4.76 | 4.60 | 4.69 | 15.0M |
| 2024-04-10 | 4.82 | 4.82 | 4.60 | 4.66 | 18.8M |
| 2024-04-09 | 4.79 | 4.84 | 4.73 | 4.83 | 14.5M |
| 2024-04-08 | 4.88 | 4.90 | 4.76 | 4.76 | 18.5M |
| 2024-04-03 | 5.05 | 5.08 | 4.86 | 4.90 | 18.4M |
| 2024-04-02 | 5.17 | 5.19 | 5.01 | 5.04 | 24.9M |
| 2024-04-01 | 5.10 | 5.21 | 5.10 | 5.18 | 21.8M |
| 2024-03-29 | 4.99 | 5.08 | 4.98 | 5.08 | 22.9M |
| 2024-03-28 | 4.76 | 5.04 | 4.75 | 4.99 | 30.6M |
| 2024-03-27 | 5.11 | 5.15 | 4.75 | 4.78 | 35.3M |
| 2024-03-26 | 5.22 | 5.29 | 5.03 | 5.11 | 34.6M |
| 2024-03-25 | 5.47 | 5.53 | 5.24 | 5.25 | 33.5M |
| 2024-03-22 | 5.57 | 5.59 | 5.40 | 5.48 | 45.7M |
| 2024-03-21 | 5.76 | 5.78 | 5.54 | 5.60 | 56.9M |
| 2024-03-20 | 5.60 | 5.82 | 5.56 | 5.70 | 70.3M |
| 2024-03-19 | 5.59 | 5.71 | 5.50 | 5.61 | 73.0M |
| 2024-03-18 | 5.27 | 5.70 | 5.26 | 5.59 | 83.4M |
| 2024-03-15 | 5.19 | 5.23 | 5.11 | 5.23 | 22.7M |
| 2024-03-14 | 5.30 | 5.31 | 5.10 | 5.22 | 34.3M |
| 2024-03-13 | 5.28 | 5.35 | 5.24 | 5.32 | 43.2M |
| 2024-03-12 | 5.18 | 5.32 | 5.17 | 5.29 | 43.6M |
| 2024-03-11 | 5.09 | 5.18 | 5.03 | 5.18 | 32.6M |
| 2024-03-08 | 5.09 | 5.18 | 5.02 | 5.12 | 29.3M |
| 2024-03-07 | 5.19 | 5.29 | 5.08 | 5.09 | 41.8M |
| 2024-03-06 | 5.08 | 5.21 | 5.06 | 5.19 | 35.8M |
| 2024-03-05 | 5.20 | 5.25 | 5.08 | 5.10 | 36.2M |
| 2024-03-04 | 5.33 | 5.34 | 5.08 | 5.22 | 47.1M |
| 2024-03-01 | 5.15 | 5.29 | 5.07 | 5.27 | 54.2M |
| 2024-02-29 | 4.80 | 5.12 | 4.76 | 5.11 | 54.0M |
| 2024-02-28 | 5.44 | 5.51 | 4.91 | 4.91 | 91.8M |
| 2024-02-27 | 5.25 | 5.47 | 5.20 | 5.46 | 66.8M |
| 2024-02-26 | 5.29 | 5.49 | 5.17 | 5.33 | 78.9M |
| 2024-02-23 | 5.08 | 5.35 | 5.00 | 5.28 | 80.8M |
| 2024-02-22 | 4.75 | 5.14 | 4.74 | 5.07 | 81.6M |
| 2024-02-21 | 4.76 | 4.98 | 4.70 | 4.81 | 72.7M |
| 2024-02-20 | 4.64 | 4.91 | 4.48 | 4.85 | 70.9M |
| 2024-02-19 | 4.58 | 4.74 | 4.46 | 4.66 | 72.5M |
| 2024-02-08 | 4.10 | 4.40 | 3.98 | 4.40 | 61.3M |
| 2024-02-07 | 4.32 | 4.43 | 3.95 | 4.00 | 56.2M |
| 2024-02-06 | 4.01 | 4.49 | 3.86 | 4.30 | 55.6M |
| 2024-02-05 | 4.66 | 4.67 | 4.28 | 4.28 | 45.6M |
| 2024-02-02 | 5.09 | 5.24 | 4.67 | 4.76 | 67.7M |
| 2024-02-01 | 5.02 | 5.39 | 4.74 | 5.19 | 68.2M |
| 2024-01-31 | 5.28 | 5.60 | 5.00 | 5.06 | 65.6M |
| 2024-01-30 | 5.88 | 5.89 | 5.43 | 5.43 | 77.1M |
| 2024-01-29 | 6.20 | 6.46 | 5.86 | 6.03 | 113.2M |
| 2024-01-26 | 6.62 | 7.20 | 6.41 | 6.50 | 166.7M |
| 2024-01-25 | 6.35 | 6.98 | 6.10 | 6.70 | 165.0M |
| 2024-01-24 | 6.23 | 6.59 | 6.20 | 6.38 | 130.0M |
| 2024-01-23 | 6.38 | 6.87 | 6.05 | 6.50 | 179.3M |
| 2024-01-22 | 5.62 | 6.36 | 5.51 | 6.36 | 124.9M |
| 2024-01-19 | 6.27 | 6.30 | 5.78 | 5.78 | 107.4M |
| 2024-01-18 | 6.10 | 6.66 | 5.98 | 6.42 | 135.8M |
| 2024-01-17 | 6.13 | 6.90 | 5.86 | 6.42 | 162.0M |
| 2024-01-16 | 6.19 | 6.35 | 5.97 | 6.30 | 134.0M |
| 2024-01-15 | 6.10 | 6.30 | 6.01 | 6.06 | 99.7M |
| 2024-01-12 | 6.30 | 6.55 | 6.19 | 6.23 | 185.7M |
| 2024-01-11 | 5.30 | 6.19 | 5.30 | 6.19 | 117.8M |
| 2024-01-10 | 6.09 | 6.14 | 5.63 | 5.63 | 130.6M |
| 2024-01-09 | 5.50 | 6.38 | 5.50 | 6.25 | 180.8M |
| 2024-01-08 | 6.47 | 6.82 | 5.94 | 6.11 | 220.9M |
| 2024-01-05 | 6.20 | 6.20 | 5.93 | 6.20 | 82.5M |
| 2024-01-04 | 5.11 | 5.64 | 5.09 | 5.64 | 38.4M |
| 2024-01-03 | 5.08 | 5.15 | 5.07 | 5.13 | 19.5M |
| 2024-01-02 | 5.14 | 5.14 | 5.07 | 5.11 | 20.0M |