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 | 83.40 | 83.70 | 79.70 | 80.54 | 10.3M |
| 2024-12-30 | 84.44 | 84.79 | 82.71 | 83.31 | 6.8M |
| 2024-12-27 | 84.48 | 86.77 | 84.02 | 84.49 | 7.8M |
| 2024-12-26 | 83.10 | 85.39 | 82.21 | 84.35 | 6.2M |
| 2024-12-25 | 84.69 | 85.30 | 82.75 | 83.29 | 5.3M |
| 2024-12-24 | 83.99 | 84.70 | 82.50 | 84.69 | 6.0M |
| 2024-12-23 | 86.50 | 87.27 | 83.45 | 83.56 | 9.6M |
| 2024-12-20 | 84.68 | 87.87 | 84.34 | 86.26 | 10.2M |
| 2024-12-19 | 82.37 | 84.98 | 82.01 | 84.67 | 7.6M |
| 2024-12-18 | 82.76 | 84.30 | 82.02 | 83.29 | 6.9M |
| 2024-12-17 | 83.77 | 84.40 | 82.18 | 82.55 | 7.0M |
| 2024-12-16 | 87.16 | 87.30 | 83.47 | 83.76 | 8.9M |
| 2024-12-13 | 86.01 | 88.47 | 85.75 | 86.90 | 11.2M |
| 2024-12-12 | 87.75 | 88.28 | 85.70 | 86.70 | 12.2M |
| 2024-12-11 | 89.86 | 90.38 | 87.23 | 88.57 | 17.8M |
| 2024-12-10 | 98.98 | 98.98 | 91.17 | 91.70 | 36.8M |
| 2024-12-09 | 89.98 | 89.98 | 89.98 | 89.98 | 1.1M |
| 2024-11-22 | 84.42 | 86.60 | 81.71 | 81.80 | 11.5M |
| 2024-11-21 | 84.25 | 84.75 | 83.44 | 84.15 | 5.9M |
| 2024-11-20 | 84.88 | 85.02 | 83.30 | 84.42 | 7.8M |
| 2024-11-19 | 81.90 | 84.84 | 81.71 | 84.58 | 8.0M |
| 2024-11-18 | 85.08 | 85.93 | 81.45 | 81.89 | 10.0M |
| 2024-11-15 | 88.00 | 89.50 | 84.00 | 85.08 | 10.9M |
| 2024-11-14 | 92.20 | 92.40 | 88.50 | 88.86 | 11.2M |
| 2024-11-13 | 93.18 | 93.60 | 90.69 | 92.62 | 10.6M |
| 2024-11-12 | 95.83 | 96.50 | 93.23 | 94.08 | 14.3M |
| 2024-11-11 | 93.00 | 97.31 | 92.80 | 95.72 | 16.3M |
| 2024-11-08 | 95.69 | 97.69 | 92.67 | 93.00 | 16.7M |
| 2024-11-07 | 91.96 | 94.60 | 90.99 | 94.39 | 14.6M |
| 2024-11-06 | 89.06 | 97.97 | 88.81 | 93.91 | 26.0M |
| 2024-11-05 | 85.32 | 89.67 | 85.32 | 89.06 | 15.5M |
| 2024-11-04 | 83.44 | 85.77 | 83.03 | 85.32 | 10.2M |
| 2024-11-01 | 89.00 | 89.01 | 83.85 | 84.25 | 19.2M |
| 2024-10-31 | 91.00 | 91.04 | 88.18 | 89.92 | 17.6M |
| 2024-10-30 | 88.62 | 92.82 | 88.62 | 91.28 | 16.7M |
| 2024-10-29 | 87.26 | 92.77 | 86.36 | 88.61 | 21.7M |
| 2024-10-28 | 88.88 | 89.48 | 86.68 | 87.30 | 13.8M |
| 2024-10-25 | 90.00 | 90.82 | 85.01 | 88.77 | 21.9M |
| 2024-10-24 | 90.00 | 91.65 | 88.25 | 89.36 | 14.0M |
| 2024-10-23 | 89.50 | 94.93 | 89.22 | 90.84 | 19.1M |
| 2024-10-22 | 91.50 | 92.70 | 89.01 | 90.42 | 23.8M |
| 2024-10-21 | 95.25 | 100.50 | 92.50 | 93.90 | 35.0M |
| 2024-10-18 | 82.75 | 91.41 | 82.62 | 91.41 | 24.7M |
| 2024-10-17 | 82.01 | 85.58 | 80.41 | 83.10 | 16.7M |
| 2024-10-16 | 81.01 | 83.00 | 79.63 | 80.39 | 14.6M |
| 2024-10-15 | 82.97 | 88.87 | 82.00 | 84.16 | 23.8M |
| 2024-10-14 | 74.43 | 81.81 | 73.38 | 81.81 | 17.2M |
| 2024-10-11 | 76.53 | 79.50 | 73.50 | 74.37 | 11.9M |
| 2024-10-10 | 83.00 | 83.00 | 76.15 | 78.88 | 21.5M |
| 2024-10-09 | 81.80 | 84.66 | 77.41 | 83.60 | 30.6M |
| 2024-10-08 | 76.96 | 76.96 | 76.96 | 76.96 | 3.3M |
| 2024-09-30 | 67.42 | 69.96 | 67.20 | 69.96 | 11.8M |
| 2024-09-27 | 61.50 | 63.60 | 60.99 | 63.60 | 4.2M |
| 2024-09-26 | 57.69 | 60.24 | 57.21 | 60.20 | 6.6M |
| 2024-09-25 | 58.28 | 59.50 | 57.69 | 57.78 | 5.7M |
| 2024-09-24 | 56.07 | 57.71 | 55.50 | 57.50 | 5.2M |
| 2024-09-23 | 56.48 | 57.47 | 55.72 | 55.87 | 2.5M |
| 2024-09-20 | 57.22 | 57.49 | 56.04 | 56.54 | 2.4M |
| 2024-09-19 | 57.12 | 58.35 | 56.73 | 57.21 | 3.4M |
| 2024-09-18 | 57.54 | 57.95 | 55.78 | 56.98 | 3.0M |
| 2024-09-13 | 58.39 | 59.30 | 57.54 | 57.54 | 2.4M |
| 2024-09-12 | 59.79 | 60.39 | 58.33 | 58.33 | 2.6M |
| 2024-09-11 | 59.82 | 60.05 | 59.00 | 59.49 | 1.8M |
| 2024-09-10 | 59.55 | 60.39 | 58.50 | 59.96 | 3.0M |
| 2024-09-09 | 59.76 | 60.65 | 59.29 | 59.42 | 2.5M |
| 2024-09-06 | 61.59 | 61.83 | 60.00 | 60.01 | 2.1M |
| 2024-09-05 | 61.04 | 61.95 | 60.80 | 61.58 | 2.7M |
| 2024-09-04 | 60.80 | 61.90 | 60.00 | 61.04 | 3.2M |
| 2024-09-03 | 61.17 | 62.09 | 61.01 | 61.70 | 3.2M |
| 2024-09-02 | 63.46 | 63.67 | 61.06 | 61.20 | 5.0M |
| 2024-08-30 | 60.92 | 64.50 | 60.34 | 63.46 | 7.8M |
| 2024-08-29 | 58.29 | 61.36 | 58.22 | 60.50 | 4.4M |
| 2024-08-28 | 58.90 | 60.00 | 58.28 | 58.87 | 3.7M |
| 2024-08-27 | 60.60 | 60.73 | 59.06 | 59.28 | 3.7M |
| 2024-08-26 | 62.40 | 62.68 | 60.30 | 61.08 | 4.1M |
| 2024-08-23 | 63.50 | 63.95 | 62.00 | 62.59 | 4.3M |
| 2024-08-22 | 65.00 | 65.38 | 63.42 | 64.13 | 3.6M |
| 2024-08-21 | 64.05 | 65.50 | 64.00 | 64.37 | 3.4M |
| 2024-08-20 | 65.24 | 65.60 | 64.30 | 64.70 | 3.9M |
| 2024-08-19 | 64.45 | 66.14 | 63.75 | 65.53 | 7.7M |
| 2024-08-16 | 60.22 | 63.86 | 59.86 | 63.36 | 8.8M |
| 2024-08-15 | 59.14 | 60.98 | 58.86 | 59.92 | 3.8M |
| 2024-08-14 | 60.12 | 60.54 | 59.14 | 59.15 | 3.1M |
| 2024-08-13 | 58.80 | 59.86 | 58.75 | 59.82 | 3.2M |
| 2024-08-12 | 58.41 | 59.48 | 57.88 | 58.76 | 3.3M |
| 2024-08-09 | 59.80 | 59.90 | 58.70 | 58.71 | 3.5M |
| 2024-08-08 | 58.15 | 59.75 | 57.30 | 59.11 | 4.1M |
| 2024-08-07 | 58.91 | 59.06 | 58.37 | 58.57 | 3.1M |
| 2024-08-06 | 59.90 | 60.15 | 57.91 | 58.91 | 5.3M |
| 2024-08-05 | 60.61 | 61.80 | 59.05 | 59.12 | 4.9M |
| 2024-08-02 | 62.07 | 63.00 | 61.25 | 61.35 | 4.4M |
| 2024-08-01 | 62.60 | 63.88 | 62.60 | 62.95 | 4.5M |
| 2024-07-31 | 60.49 | 62.91 | 60.19 | 62.77 | 5.3M |
| 2024-07-30 | 61.33 | 61.41 | 59.80 | 60.49 | 3.8M |
| 2024-07-29 | 62.50 | 62.69 | 61.20 | 61.33 | 3.4M |
| 2024-07-26 | 62.14 | 62.79 | 61.61 | 62.58 | 3.4M |
| 2024-07-25 | 63.08 | 63.48 | 61.90 | 62.05 | 4.0M |
| 2024-07-24 | 64.50 | 65.27 | 63.37 | 63.46 | 4.5M |
| 2024-07-23 | 67.70 | 67.75 | 64.59 | 64.59 | 5.5M |
| 2024-07-22 | 68.09 | 68.54 | 67.52 | 67.76 | 3.8M |
| 2024-07-19 | 67.03 | 69.26 | 66.80 | 68.11 | 4.9M |
| 2024-07-18 | 68.00 | 68.50 | 65.70 | 67.50 | 7.0M |
| 2024-07-17 | 69.74 | 70.77 | 69.01 | 69.08 | 5.4M |
| 2024-07-16 | 68.00 | 69.99 | 67.41 | 69.71 | 6.1M |
| 2024-07-15 | 69.00 | 71.16 | 68.15 | 68.54 | 5.8M |
| 2024-07-12 | 68.95 | 69.44 | 67.48 | 69.16 | 4.5M |
| 2024-07-11 | 69.07 | 69.58 | 67.80 | 69.38 | 6.4M |
| 2024-07-10 | 68.88 | 69.74 | 66.74 | 68.00 | 8.3M |
| 2024-07-09 | 65.72 | 70.20 | 65.70 | 70.10 | 6.8M |
| 2024-07-08 | 67.76 | 68.40 | 66.22 | 66.60 | 4.0M |
| 2024-07-05 | 67.34 | 67.97 | 66.57 | 67.72 | 3.4M |
| 2024-07-04 | 68.41 | 69.46 | 67.20 | 67.28 | 4.4M |
| 2024-07-03 | 68.56 | 69.69 | 67.86 | 68.66 | 4.2M |
| 2024-07-02 | 69.17 | 69.55 | 67.75 | 68.67 | 4.0M |
| 2024-07-01 | 68.59 | 69.39 | 67.32 | 69.07 | 5.1M |
| 2024-06-28 | 68.55 | 70.11 | 68.35 | 68.75 | 5.5M |
| 2024-06-27 | 68.29 | 70.39 | 68.13 | 68.90 | 5.9M |
| 2024-06-26 | 67.50 | 68.90 | 66.90 | 68.55 | 5.3M |
| 2024-06-25 | 69.09 | 69.50 | 66.85 | 67.66 | 6.6M |
| 2024-06-24 | 70.01 | 72.00 | 68.86 | 69.09 | 9.2M |
| 2024-06-21 | 68.10 | 70.85 | 67.21 | 70.65 | 8.1M |
| 2024-06-20 | 69.13 | 69.80 | 68.40 | 68.44 | 5.3M |
| 2024-06-19 | 69.09 | 70.05 | 68.10 | 69.35 | 5.4M |
| 2024-06-18 | 69.50 | 69.96 | 68.55 | 69.08 | 6.9M |
| 2024-06-17 | 67.39 | 70.36 | 67.08 | 69.75 | 8.6M |
| 2024-06-14 | 67.50 | 68.66 | 66.50 | 68.10 | 9.1M |
| 2024-06-13 | 64.45 | 69.35 | 64.45 | 67.97 | 12.1M |
| 2024-06-12 | 65.07 | 65.50 | 64.23 | 64.45 | 5.6M |
| 2024-06-11 | 63.68 | 65.60 | 62.79 | 65.01 | 6.9M |
| 2024-06-07 | 64.90 | 66.50 | 63.42 | 63.90 | 7.5M |
| 2024-06-06 | 63.59 | 65.42 | 63.59 | 64.83 | 9.0M |
| 2024-06-05 | 62.69 | 64.61 | 62.55 | 63.35 | 5.7M |
| 2024-06-04 | 62.86 | 63.09 | 61.88 | 62.93 | 4.8M |
| 2024-06-03 | 61.82 | 63.38 | 61.49 | 62.94 | 6.5M |
| 2024-05-31 | 61.21 | 62.45 | 61.03 | 61.79 | 4.5M |
| 2024-05-30 | 59.45 | 61.86 | 58.63 | 61.57 | 5.8M |
| 2024-05-29 | 59.45 | 60.17 | 59.08 | 59.57 | 2.7M |
| 2024-05-28 | 60.00 | 61.23 | 59.25 | 59.43 | 4.4M |
| 2024-05-27 | 59.04 | 59.99 | 57.74 | 59.99 | 3.8M |
| 2024-05-24 | 60.61 | 60.79 | 58.61 | 58.66 | 3.4M |
| 2024-05-23 | 61.67 | 61.74 | 60.36 | 60.60 | 3.0M |
| 2024-05-22 | 61.90 | 62.09 | 60.96 | 61.44 | 2.5M |
| 2024-05-21 | 61.63 | 62.06 | 61.20 | 61.80 | 2.9M |
| 2024-05-20 | 61.75 | 62.38 | 61.25 | 61.66 | 3.5M |
| 2024-05-17 | 60.61 | 61.78 | 60.10 | 61.75 | 3.4M |
| 2024-05-16 | 60.99 | 61.16 | 60.50 | 60.73 | 3.5M |
| 2024-05-15 | 62.06 | 62.10 | 60.23 | 60.32 | 4.0M |
| 2024-05-14 | 62.48 | 63.15 | 61.77 | 62.16 | 4.8M |
| 2024-05-13 | 61.59 | 62.49 | 60.99 | 61.85 | 4.0M |
| 2024-05-10 | 62.04 | 62.85 | 61.64 | 61.92 | 4.2M |
| 2024-05-09 | 61.25 | 62.10 | 61.12 | 61.90 | 3.8M |
| 2024-05-08 | 62.27 | 62.27 | 61.00 | 61.23 | 4.3M |
| 2024-05-07 | 62.69 | 62.90 | 61.86 | 62.30 | 4.6M |
| 2024-05-06 | 62.92 | 63.59 | 62.29 | 62.68 | 6.7M |
| 2024-04-30 | 61.54 | 62.28 | 60.89 | 61.53 | 6.0M |
| 2024-04-29 | 60.35 | 62.09 | 60.35 | 61.63 | 7.8M |
| 2024-04-26 | 57.00 | 60.84 | 56.80 | 60.29 | 11.3M |
| 2024-04-25 | 56.52 | 58.66 | 55.94 | 57.19 | 8.2M |
| 2024-04-24 | 56.50 | 57.14 | 55.61 | 56.74 | 4.9M |
| 2024-04-23 | 56.49 | 57.50 | 55.55 | 56.51 | 4.7M |
| 2024-04-22 | 55.88 | 56.98 | 55.03 | 56.49 | 4.4M |
| 2024-04-19 | 57.55 | 57.81 | 56.00 | 56.99 | 5.0M |
| 2024-04-18 | 57.57 | 59.48 | 56.70 | 58.15 | 7.2M |
| 2024-04-17 | 56.00 | 58.72 | 56.00 | 58.15 | 7.6M |
| 2024-04-16 | 56.75 | 58.09 | 55.35 | 55.56 | 5.8M |
| 2024-04-15 | 55.95 | 57.10 | 55.42 | 56.75 | 5.1M |
| 2024-04-12 | 55.89 | 56.60 | 55.53 | 55.64 | 3.2M |
| 2024-04-11 | 55.44 | 57.33 | 55.44 | 55.65 | 3.9M |
| 2024-04-10 | 57.91 | 58.29 | 55.69 | 56.27 | 3.4M |
| 2024-04-09 | 57.61 | 58.25 | 56.60 | 57.89 | 2.8M |
| 2024-04-08 | 59.20 | 59.98 | 57.50 | 57.61 | 4.6M |
| 2024-04-03 | 60.12 | 60.70 | 58.90 | 59.43 | 3.3M |
| 2024-04-02 | 60.78 | 61.49 | 59.82 | 60.20 | 3.3M |
| 2024-04-01 | 58.98 | 61.91 | 58.98 | 61.09 | 4.7M |
| 2024-03-29 | 58.15 | 58.90 | 57.32 | 58.62 | 2.9M |
| 2024-03-28 | 57.29 | 59.47 | 57.16 | 58.15 | 4.0M |
| 2024-03-27 | 60.19 | 60.19 | 57.21 | 57.29 | 4.1M |
| 2024-03-26 | 60.65 | 61.29 | 59.80 | 60.02 | 3.4M |
| 2024-03-25 | 62.40 | 62.60 | 60.50 | 60.68 | 4.5M |
| 2024-03-22 | 62.81 | 63.91 | 62.00 | 62.37 | 3.9M |
| 2024-03-21 | 64.15 | 64.75 | 63.05 | 63.15 | 3.5M |
| 2024-03-20 | 64.38 | 65.07 | 63.55 | 64.10 | 3.9M |
| 2024-03-19 | 65.37 | 65.98 | 64.50 | 64.51 | 4.0M |
| 2024-03-18 | 63.78 | 65.32 | 63.63 | 65.32 | 4.7M |
| 2024-03-15 | 63.40 | 63.95 | 62.47 | 63.16 | 4.3M |
| 2024-03-14 | 64.08 | 64.15 | 62.56 | 63.30 | 3.7M |
| 2024-03-13 | 63.81 | 65.31 | 63.81 | 64.41 | 4.2M |
| 2024-03-12 | 64.53 | 65.65 | 63.89 | 64.02 | 4.4M |
| 2024-03-11 | 63.18 | 64.67 | 63.00 | 64.52 | 3.8M |
| 2024-03-08 | 62.38 | 64.29 | 62.31 | 63.87 | 4.3M |
| 2024-03-07 | 64.08 | 64.62 | 62.65 | 62.65 | 4.1M |
| 2024-03-06 | 65.09 | 65.34 | 62.58 | 64.05 | 6.0M |
| 2024-03-05 | 65.09 | 68.85 | 64.66 | 65.10 | 8.5M |
| 2024-03-04 | 65.15 | 66.16 | 64.03 | 64.98 | 5.0M |
| 2024-03-01 | 63.29 | 65.15 | 63.00 | 64.62 | 5.5M |
| 2024-02-29 | 59.22 | 63.30 | 59.22 | 63.30 | 6.0M |
| 2024-02-28 | 62.84 | 63.42 | 59.90 | 59.96 | 5.6M |
| 2024-02-27 | 60.56 | 62.87 | 60.56 | 62.87 | 4.3M |
| 2024-02-26 | 60.43 | 62.36 | 59.80 | 61.25 | 4.4M |
| 2024-02-23 | 60.09 | 60.46 | 59.30 | 60.42 | 3.7M |
| 2024-02-22 | 59.71 | 60.60 | 59.18 | 59.95 | 4.3M |
| 2024-02-21 | 57.50 | 60.93 | 57.11 | 59.62 | 6.2M |
| 2024-02-20 | 57.25 | 58.21 | 56.50 | 58.04 | 3.9M |
| 2024-02-19 | 59.00 | 59.90 | 57.13 | 57.59 | 6.2M |
| 2024-02-08 | 57.12 | 62.23 | 56.83 | 57.86 | 9.1M |
| 2024-02-07 | 52.31 | 56.57 | 52.31 | 56.57 | 7.5M |
| 2024-02-06 | 48.50 | 52.41 | 48.04 | 52.29 | 5.4M |
| 2024-02-05 | 50.10 | 51.00 | 46.08 | 49.00 | 6.1M |
| 2024-02-02 | 52.76 | 53.54 | 48.73 | 50.16 | 4.3M |
| 2024-02-01 | 52.69 | 53.97 | 51.66 | 52.76 | 3.5M |
| 2024-01-31 | 54.31 | 55.22 | 52.32 | 52.60 | 3.7M |
| 2024-01-30 | 55.58 | 56.80 | 54.45 | 54.57 | 4.3M |
| 2024-01-29 | 57.60 | 57.78 | 54.80 | 54.80 | 3.5M |
| 2024-01-26 | 58.69 | 59.29 | 57.06 | 57.37 | 3.5M |
| 2024-01-25 | 57.50 | 59.42 | 57.00 | 59.29 | 3.8M |
| 2024-01-24 | 58.07 | 58.38 | 55.65 | 57.41 | 3.9M |
| 2024-01-23 | 56.99 | 58.60 | 56.17 | 58.16 | 4.1M |
| 2024-01-22 | 59.95 | 60.28 | 56.41 | 56.81 | 3.1M |
| 2024-01-19 | 60.30 | 61.08 | 59.50 | 59.90 | 2.8M |
| 2024-01-18 | 59.59 | 60.50 | 58.30 | 60.29 | 4.0M |
| 2024-01-17 | 61.55 | 61.74 | 59.66 | 59.70 | 3.2M |
| 2024-01-16 | 62.38 | 62.67 | 60.82 | 61.70 | 2.2M |
| 2024-01-15 | 61.01 | 62.98 | 60.86 | 62.35 | 3.4M |
| 2024-01-12 | 62.50 | 62.91 | 61.35 | 61.44 | 2.8M |
| 2024-01-11 | 61.71 | 63.38 | 61.58 | 62.82 | 3.0M |
| 2024-01-10 | 62.48 | 62.69 | 61.40 | 61.94 | 2.9M |
| 2024-01-09 | 63.64 | 64.20 | 62.00 | 62.63 | 4.3M |
| 2024-01-08 | 64.61 | 64.61 | 63.00 | 63.15 | 3.2M |
| 2024-01-05 | 65.50 | 66.35 | 64.42 | 64.71 | 2.4M |
| 2024-01-04 | 65.48 | 66.25 | 65.32 | 65.90 | 3.0M |
| 2024-01-03 | 66.75 | 67.56 | 65.30 | 65.49 | 4.0M |
| 2024-01-02 | 69.10 | 70.28 | 66.30 | 66.74 | 4.9M |