2.82
Dernière Mise à Jour: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 10.26 | 11.22 | 10.26 | 11.22 | 149.0M |
| 2022-12-29 | 10.13 | 11.68 | 9.90 | 10.20 | 273.5M |
| 2022-12-28 | 9.58 | 10.67 | 9.03 | 10.67 | 247.1M |
| 2022-12-27 | 9.90 | 10.14 | 8.91 | 9.70 | 278.0M |
| 2022-12-26 | 8.98 | 9.22 | 8.68 | 9.22 | 96.7M |
| 2022-12-23 | 7.82 | 8.38 | 7.52 | 8.38 | 143.1M |
| 2022-12-22 | 7.12 | 7.62 | 6.70 | 7.62 | 157.3M |
| 2022-12-21 | 6.16 | 7.25 | 6.16 | 6.93 | 161.0M |
| 2022-12-20 | 7.91 | 8.11 | 6.78 | 6.82 | 218.5M |
| 2022-12-19 | 6.41 | 7.37 | 6.32 | 7.37 | 157.7M |
| 2022-12-16 | 6.95 | 7.14 | 6.44 | 6.70 | 172.7M |
| 2022-12-15 | 7.08 | 7.54 | 7.02 | 7.15 | 237.8M |
| 2022-12-14 | 6.15 | 6.85 | 6.15 | 6.85 | 136.9M |
| 2022-12-13 | 6.17 | 6.55 | 6.11 | 6.23 | 132.0M |
| 2022-12-12 | 6.17 | 6.37 | 6.07 | 6.14 | 110.0M |
| 2022-12-09 | 6.55 | 6.75 | 6.39 | 6.39 | 165.1M |
| 2022-12-08 | 7.93 | 7.93 | 7.10 | 7.10 | 157.2M |
| 2022-12-07 | 7.47 | 7.89 | 7.47 | 7.89 | 177.2M |
| 2022-12-06 | 6.60 | 7.17 | 6.20 | 7.17 | 241.6M |
| 2022-12-05 | 6.52 | 6.52 | 6.24 | 6.52 | 45.1M |
| 2022-12-02 | 5.50 | 5.93 | 5.46 | 5.93 | 99.1M |
| 2022-12-01 | 4.91 | 5.39 | 4.87 | 5.39 | 111.6M |
| 2022-11-30 | 4.95 | 5.03 | 4.86 | 4.90 | 50.9M |
| 2022-11-29 | 4.97 | 5.05 | 4.90 | 4.98 | 47.0M |
| 2022-11-28 | 4.90 | 5.06 | 4.73 | 4.97 | 46.2M |
| 2022-11-25 | 5.13 | 5.36 | 5.07 | 5.09 | 65.3M |
| 2022-11-24 | 4.98 | 5.29 | 4.98 | 5.17 | 77.8M |
| 2022-11-23 | 5.15 | 5.17 | 4.85 | 4.98 | 70.2M |
| 2022-11-22 | 5.02 | 5.50 | 4.96 | 5.20 | 110.8M |
| 2022-11-21 | 4.89 | 5.08 | 4.85 | 5.03 | 52.8M |
| 2022-11-18 | 5.06 | 5.10 | 4.86 | 4.89 | 68.7M |
| 2022-11-17 | 4.99 | 5.15 | 4.91 | 5.13 | 83.2M |
| 2022-11-16 | 5.14 | 5.26 | 4.90 | 4.92 | 92.9M |
| 2022-11-15 | 5.15 | 5.34 | 5.10 | 5.18 | 94.4M |
| 2022-11-14 | 5.28 | 5.48 | 5.06 | 5.24 | 124.1M |
| 2022-11-11 | 5.71 | 6.00 | 5.48 | 5.50 | 175.4M |
| 2022-11-10 | 5.46 | 6.20 | 5.32 | 5.78 | 218.4M |
| 2022-11-09 | 5.30 | 5.67 | 5.26 | 5.67 | 207.8M |
| 2022-11-08 | 4.63 | 5.15 | 4.43 | 5.15 | 151.1M |
| 2022-11-07 | 4.60 | 4.70 | 4.54 | 4.68 | 88.6M |
| 2022-11-04 | 4.60 | 4.69 | 4.41 | 4.59 | 100.6M |
| 2022-11-03 | 4.75 | 4.82 | 4.60 | 4.68 | 116.1M |
| 2022-11-02 | 4.61 | 5.12 | 4.54 | 4.93 | 180.5M |
| 2022-11-01 | 4.87 | 4.87 | 4.50 | 4.66 | 143.3M |
| 2022-10-31 | 4.40 | 4.81 | 4.38 | 4.81 | 171.6M |
| 2022-10-28 | 4.67 | 4.71 | 4.34 | 4.37 | 145.3M |
| 2022-10-27 | 4.67 | 4.86 | 4.60 | 4.82 | 166.3M |
| 2022-10-26 | 4.60 | 4.87 | 4.52 | 4.64 | 162.0M |
| 2022-10-25 | 4.73 | 5.07 | 4.73 | 4.75 | 214.0M |
| 2022-10-24 | 5.82 | 6.10 | 5.25 | 5.25 | 220.2M |
| 2022-10-21 | 6.75 | 6.75 | 5.64 | 5.83 | 287.0M |
| 2022-10-20 | 6.27 | 6.27 | 6.00 | 6.27 | 146.1M |
| 2022-10-19 | 5.18 | 5.70 | 5.10 | 5.70 | 83.1M |
| 2022-10-18 | 4.92 | 5.18 | 4.39 | 5.18 | 199.4M |
| 2022-10-17 | 4.70 | 4.71 | 4.52 | 4.71 | 50.4M |
| 2022-10-14 | 4.16 | 4.28 | 4.06 | 4.28 | 81.8M |
| 2022-10-13 | 3.89 | 3.89 | 3.89 | 3.89 | 13.6M |
| 2022-10-12 | 3.22 | 3.54 | 3.17 | 3.54 | 40.6M |
| 2022-10-11 | 3.16 | 3.22 | 3.08 | 3.22 | 12.5M |
| 2022-10-10 | 3.16 | 3.37 | 3.12 | 3.22 | 13.7M |
| 2022-09-30 | 3.15 | 3.19 | 3.12 | 3.15 | 4.9M |
| 2022-09-29 | 3.24 | 3.25 | 3.12 | 3.17 | 6.2M |
| 2022-09-28 | 3.30 | 3.30 | 3.19 | 3.19 | 5.7M |
| 2022-09-27 | 3.22 | 3.30 | 3.22 | 3.30 | 4.8M |
| 2022-09-26 | 3.33 | 3.34 | 3.22 | 3.22 | 6.4M |
| 2022-09-23 | 3.46 | 3.47 | 3.33 | 3.33 | 6.4M |
| 2022-09-22 | 3.38 | 3.49 | 3.38 | 3.43 | 7.5M |
| 2022-09-21 | 3.38 | 3.45 | 3.30 | 3.42 | 6.6M |
| 2022-09-20 | 3.35 | 3.40 | 3.33 | 3.38 | 5.3M |
| 2022-09-19 | 3.40 | 3.40 | 3.29 | 3.32 | 7.8M |
| 2022-09-16 | 3.45 | 3.50 | 3.37 | 3.38 | 7.7M |
| 2022-09-15 | 3.56 | 3.57 | 3.38 | 3.46 | 11.8M |
| 2022-09-14 | 3.49 | 3.54 | 3.48 | 3.54 | 6.9M |
| 2022-09-13 | 3.52 | 3.58 | 3.51 | 3.56 | 7.8M |
| 2022-09-09 | 3.57 | 3.57 | 3.49 | 3.53 | 7.7M |
| 2022-09-08 | 3.62 | 3.62 | 3.52 | 3.53 | 8.8M |
| 2022-09-07 | 3.62 | 3.67 | 3.58 | 3.60 | 9.0M |
| 2022-09-06 | 3.68 | 3.68 | 3.61 | 3.64 | 12.6M |
| 2022-09-05 | 3.64 | 3.69 | 3.60 | 3.66 | 10.0M |
| 2022-09-02 | 3.51 | 3.67 | 3.49 | 3.64 | 15.7M |
| 2022-09-01 | 3.54 | 3.57 | 3.49 | 3.50 | 9.3M |
| 2022-08-31 | 3.63 | 3.70 | 3.52 | 3.54 | 13.2M |
| 2022-08-30 | 3.59 | 3.72 | 3.59 | 3.64 | 12.9M |
| 2022-08-29 | 3.50 | 3.60 | 3.45 | 3.58 | 7.5M |
| 2022-08-26 | 3.58 | 3.65 | 3.54 | 3.55 | 9.3M |
| 2022-08-25 | 3.65 | 3.68 | 3.50 | 3.57 | 14.9M |
| 2022-08-24 | 3.82 | 3.82 | 3.63 | 3.64 | 18.5M |
| 2022-08-23 | 3.79 | 3.88 | 3.76 | 3.82 | 14.9M |
| 2022-08-22 | 3.74 | 3.82 | 3.71 | 3.80 | 12.2M |
| 2022-08-19 | 3.84 | 3.91 | 3.77 | 3.77 | 19.8M |
| 2022-08-18 | 3.88 | 3.89 | 3.82 | 3.84 | 12.1M |
| 2022-08-17 | 3.86 | 3.92 | 3.84 | 3.88 | 12.9M |
| 2022-08-16 | 3.84 | 3.92 | 3.82 | 3.85 | 14.4M |
| 2022-08-15 | 3.88 | 3.90 | 3.82 | 3.85 | 15.4M |
| 2022-08-12 | 3.88 | 3.92 | 3.82 | 3.91 | 19.2M |
| 2022-08-11 | 3.81 | 3.92 | 3.81 | 3.88 | 20.1M |
| 2022-08-10 | 3.82 | 3.88 | 3.79 | 3.84 | 16.3M |
| 2022-08-09 | 3.85 | 3.88 | 3.78 | 3.84 | 18.6M |
| 2022-08-08 | 3.85 | 3.88 | 3.80 | 3.87 | 21.6M |
| 2022-08-05 | 3.91 | 3.92 | 3.78 | 3.86 | 38.8M |
| 2022-08-04 | 3.72 | 4.05 | 3.68 | 3.92 | 56.4M |
| 2022-08-03 | 3.71 | 3.81 | 3.66 | 3.68 | 23.0M |
| 2022-08-02 | 3.85 | 3.85 | 3.62 | 3.69 | 29.2M |
| 2022-08-01 | 3.78 | 3.90 | 3.72 | 3.89 | 25.8M |
| 2022-07-29 | 3.78 | 3.83 | 3.73 | 3.80 | 24.4M |
| 2022-07-28 | 3.73 | 3.81 | 3.71 | 3.75 | 28.5M |
| 2022-07-27 | 3.70 | 3.75 | 3.66 | 3.70 | 25.5M |
| 2022-07-26 | 3.63 | 3.74 | 3.59 | 3.74 | 32.2M |
| 2022-07-25 | 3.63 | 3.71 | 3.57 | 3.60 | 21.3M |
| 2022-07-22 | 3.60 | 3.70 | 3.59 | 3.63 | 25.6M |
| 2022-07-21 | 3.59 | 3.66 | 3.57 | 3.61 | 20.1M |
| 2022-07-20 | 3.62 | 3.63 | 3.54 | 3.59 | 18.5M |
| 2022-07-19 | 3.53 | 3.62 | 3.49 | 3.61 | 29.1M |
| 2022-07-18 | 3.38 | 3.53 | 3.38 | 3.52 | 25.6M |
| 2022-07-15 | 3.46 | 3.47 | 3.35 | 3.37 | 24.4M |
| 2022-07-14 | 3.49 | 3.51 | 3.45 | 3.46 | 20.6M |
| 2022-07-13 | 3.43 | 3.51 | 3.41 | 3.48 | 26.7M |
| 2022-07-12 | 3.51 | 3.52 | 3.42 | 3.42 | 29.0M |
| 2022-07-11 | 3.57 | 3.62 | 3.47 | 3.50 | 41.6M |
| 2022-07-08 | 3.58 | 3.65 | 3.51 | 3.57 | 64.8M |
| 2022-07-07 | 3.62 | 3.77 | 3.57 | 3.68 | 103.5M |
| 2022-07-06 | 3.85 | 3.85 | 3.85 | 3.85 | 12.3M |
| 2022-07-05 | 4.84 | 5.16 | 4.28 | 4.28 | 149.7M |
| 2022-07-04 | 4.76 | 4.76 | 4.75 | 4.76 | 38.9M |
| 2022-07-01 | 4.07 | 4.33 | 3.90 | 4.33 | 104.3M |
| 2022-06-30 | 3.62 | 3.94 | 3.62 | 3.94 | 19.0M |
| 2022-06-29 | 3.65 | 3.77 | 3.58 | 3.58 | 54.2M |
| 2022-06-28 | 3.89 | 4.15 | 3.73 | 3.75 | 104.3M |
| 2022-06-27 | 3.39 | 3.81 | 3.39 | 3.81 | 55.4M |
| 2022-06-24 | 3.53 | 3.75 | 3.45 | 3.46 | 49.3M |
| 2022-06-23 | 3.31 | 3.46 | 3.28 | 3.41 | 20.5M |
| 2022-06-22 | 3.38 | 3.39 | 3.31 | 3.32 | 11.9M |
| 2022-06-21 | 3.35 | 3.43 | 3.32 | 3.38 | 18.1M |
| 2022-06-20 | 3.36 | 3.37 | 3.31 | 3.34 | 10.5M |
| 2022-06-17 | 3.39 | 3.39 | 3.30 | 3.33 | 11.5M |
| 2022-06-16 | 3.33 | 3.41 | 3.32 | 3.39 | 15.9M |
| 2022-06-15 | 3.34 | 3.39 | 3.32 | 3.32 | 14.5M |
| 2022-06-14 | 3.38 | 3.38 | 3.22 | 3.34 | 15.1M |
| 2022-06-13 | 3.39 | 3.39 | 3.33 | 3.36 | 12.5M |
| 2022-06-10 | 3.39 | 3.40 | 3.34 | 3.39 | 16.9M |
| 2022-06-09 | 3.42 | 3.42 | 3.31 | 3.40 | 14.4M |
| 2022-06-08 | 3.40 | 3.47 | 3.37 | 3.41 | 15.5M |
| 2022-06-07 | 3.41 | 3.43 | 3.33 | 3.42 | 17.1M |
| 2022-06-06 | 3.39 | 3.42 | 3.36 | 3.40 | 16.6M |
| 2022-06-02 | 3.35 | 3.39 | 3.32 | 3.37 | 18.9M |
| 2022-06-01 | 3.30 | 3.49 | 3.28 | 3.37 | 28.6M |
| 2022-05-31 | 3.28 | 3.34 | 3.22 | 3.31 | 16.8M |
| 2022-05-30 | 3.22 | 3.29 | 3.19 | 3.29 | 14.2M |
| 2022-05-27 | 3.30 | 3.32 | 3.21 | 3.25 | 17.0M |
| 2022-05-26 | 3.20 | 3.26 | 3.12 | 3.23 | 15.5M |
| 2022-05-25 | 3.15 | 3.22 | 3.15 | 3.21 | 14.7M |
| 2022-05-24 | 3.34 | 3.37 | 3.15 | 3.16 | 27.6M |
| 2022-05-23 | 3.37 | 3.45 | 3.32 | 3.37 | 26.7M |
| 2022-05-20 | 3.39 | 3.45 | 3.32 | 3.35 | 47.4M |
| 2022-05-19 | 3.33 | 3.71 | 3.22 | 3.49 | 80.9M |
| 2022-05-18 | 3.37 | 3.37 | 3.37 | 3.37 | 17.6M |
| 2022-05-17 | 3.07 | 3.08 | 3.00 | 3.06 | 7.1M |
| 2022-05-16 | 3.08 | 3.09 | 3.04 | 3.07 | 8.5M |
| 2022-05-13 | 3.08 | 3.09 | 3.00 | 3.06 | 7.5M |
| 2022-05-12 | 3.01 | 3.09 | 3.01 | 3.05 | 11.2M |
| 2022-05-11 | 3.06 | 3.14 | 3.04 | 3.04 | 17.5M |
| 2022-05-10 | 2.97 | 3.17 | 2.95 | 3.11 | 19.9M |
| 2022-05-09 | 2.91 | 3.06 | 2.91 | 3.00 | 8.9M |
| 2022-05-06 | 2.91 | 3.02 | 2.86 | 2.96 | 9.1M |
| 2022-05-05 | 2.94 | 3.01 | 2.90 | 2.98 | 11.0M |
| 2022-04-29 | 2.81 | 2.98 | 2.81 | 2.96 | 15.0M |
| 2022-04-28 | 2.87 | 2.91 | 2.74 | 2.79 | 12.1M |
| 2022-04-27 | 2.79 | 2.93 | 2.73 | 2.92 | 18.3M |
| 2022-04-26 | 3.08 | 3.13 | 2.83 | 2.85 | 27.7M |
| 2022-04-25 | 3.29 | 3.29 | 3.05 | 3.12 | 24.0M |
| 2022-04-22 | 3.43 | 3.56 | 3.33 | 3.37 | 27.5M |
| 2022-04-21 | 3.66 | 3.66 | 3.37 | 3.50 | 41.7M |
| 2022-04-20 | 3.74 | 3.74 | 3.74 | 3.74 | 19.0M |
| 2022-04-19 | 3.39 | 3.41 | 3.33 | 3.40 | 10.8M |
| 2022-04-18 | 3.38 | 3.39 | 3.27 | 3.38 | 10.5M |
| 2022-04-15 | 3.54 | 3.55 | 3.41 | 3.42 | 20.6M |
| 2022-04-14 | 3.70 | 3.70 | 3.58 | 3.59 | 17.6M |
| 2022-04-13 | 3.60 | 3.69 | 3.54 | 3.65 | 20.5M |
| 2022-04-12 | 3.57 | 3.62 | 3.46 | 3.60 | 19.4M |
| 2022-04-11 | 3.57 | 3.68 | 3.50 | 3.58 | 18.8M |
| 2022-04-08 | 3.69 | 3.70 | 3.51 | 3.56 | 22.2M |
| 2022-04-07 | 3.73 | 3.76 | 3.66 | 3.66 | 22.8M |
| 2022-04-06 | 3.62 | 3.75 | 3.61 | 3.74 | 25.2M |
| 2022-04-01 | 3.69 | 3.69 | 3.59 | 3.63 | 21.0M |
| 2022-03-31 | 3.59 | 3.70 | 3.59 | 3.67 | 25.5M |
| 2022-03-30 | 3.58 | 3.64 | 3.55 | 3.63 | 24.7M |
| 2022-03-29 | 3.76 | 3.77 | 3.53 | 3.55 | 45.1M |
| 2022-03-28 | 3.71 | 3.80 | 3.66 | 3.77 | 24.0M |
| 2022-03-25 | 3.76 | 3.85 | 3.73 | 3.73 | 28.9M |
| 2022-03-24 | 3.88 | 3.88 | 3.75 | 3.75 | 35.2M |
| 2022-03-23 | 4.00 | 4.04 | 3.89 | 3.91 | 45.5M |
| 2022-03-22 | 4.10 | 4.14 | 4.00 | 4.03 | 54.1M |
| 2022-03-21 | 3.97 | 4.19 | 3.91 | 4.16 | 85.7M |
| 2022-03-18 | 4.10 | 4.33 | 4.10 | 4.10 | 122.4M |
| 2022-03-17 | 4.62 | 4.84 | 4.41 | 4.56 | 161.6M |
| 2022-03-16 | 4.18 | 4.40 | 4.09 | 4.40 | 64.3M |
| 2022-03-15 | 3.83 | 4.00 | 3.76 | 4.00 | 37.0M |
| 2022-03-14 | 3.60 | 3.88 | 3.55 | 3.64 | 27.3M |
| 2022-03-11 | 3.51 | 3.62 | 3.46 | 3.60 | 7.6M |
| 2022-03-10 | 3.64 | 3.67 | 3.56 | 3.57 | 9.1M |
| 2022-03-09 | 3.68 | 3.70 | 3.39 | 3.56 | 11.9M |
| 2022-03-08 | 3.75 | 3.78 | 3.63 | 3.68 | 11.7M |
| 2022-03-07 | 3.77 | 3.86 | 3.71 | 3.74 | 12.1M |
| 2022-03-04 | 3.86 | 3.86 | 3.74 | 3.76 | 9.5M |
| 2022-03-03 | 3.90 | 3.92 | 3.80 | 3.83 | 12.0M |
| 2022-03-02 | 3.79 | 3.90 | 3.73 | 3.89 | 12.0M |
| 2022-03-01 | 3.78 | 3.81 | 3.75 | 3.80 | 8.2M |
| 2022-02-28 | 3.83 | 3.85 | 3.71 | 3.79 | 11.3M |
| 2022-02-25 | 3.86 | 3.89 | 3.78 | 3.82 | 13.5M |
| 2022-02-24 | 3.99 | 4.02 | 3.66 | 3.86 | 31.2M |
| 2022-02-23 | 3.99 | 4.08 | 3.91 | 4.01 | 32.8M |
| 2022-02-22 | 4.03 | 4.03 | 3.86 | 3.90 | 38.3M |
| 2022-02-21 | 3.70 | 4.05 | 3.70 | 4.05 | 21.9M |
| 2022-02-18 | 3.63 | 3.69 | 3.55 | 3.68 | 16.3M |
| 2022-02-17 | 3.68 | 3.76 | 3.58 | 3.62 | 22.8M |
| 2022-02-16 | 3.64 | 3.71 | 3.58 | 3.65 | 18.6M |
| 2022-02-15 | 3.62 | 3.78 | 3.56 | 3.62 | 25.0M |
| 2022-02-14 | 3.48 | 3.72 | 3.46 | 3.60 | 21.4M |
| 2022-02-11 | 3.61 | 3.64 | 3.50 | 3.50 | 14.9M |
| 2022-02-10 | 3.69 | 3.69 | 3.55 | 3.62 | 19.6M |
| 2022-02-09 | 3.60 | 3.72 | 3.53 | 3.65 | 27.9M |
| 2022-02-08 | 3.40 | 3.58 | 3.34 | 3.58 | 31.8M |
| 2022-02-07 | 3.60 | 3.60 | 3.37 | 3.44 | 40.7M |
| 2022-01-28 | 3.74 | 3.88 | 3.74 | 3.74 | 63.2M |
| 2022-01-27 | 4.62 | 4.62 | 4.16 | 4.16 | 35.7M |
| 2022-01-26 | 4.50 | 4.62 | 4.35 | 4.62 | 35.6M |
| 2022-01-25 | 4.20 | 4.20 | 4.18 | 4.20 | 42.4M |
| 2022-01-24 | 3.69 | 3.88 | 3.69 | 3.82 | 12.4M |
| 2022-01-21 | 3.77 | 3.81 | 3.71 | 3.74 | 5.8M |
| 2022-01-20 | 3.83 | 3.89 | 3.73 | 3.75 | 7.2M |
| 2022-01-19 | 3.79 | 3.88 | 3.75 | 3.85 | 10.5M |
| 2022-01-18 | 3.90 | 3.98 | 3.77 | 3.78 | 18.6M |
| 2022-01-17 | 3.68 | 3.87 | 3.68 | 3.86 | 9.7M |
| 2022-01-14 | 3.80 | 3.80 | 3.68 | 3.70 | 5.4M |
| 2022-01-13 | 3.74 | 3.82 | 3.68 | 3.77 | 9.1M |
| 2022-01-12 | 3.70 | 3.75 | 3.67 | 3.72 | 6.0M |
| 2022-01-11 | 3.67 | 3.73 | 3.65 | 3.69 | 5.0M |
| 2022-01-10 | 3.61 | 3.70 | 3.60 | 3.68 | 4.8M |
| 2022-01-07 | 3.74 | 3.76 | 3.62 | 3.63 | 6.5M |
| 2022-01-06 | 3.63 | 3.74 | 3.63 | 3.71 | 7.2M |
| 2022-01-05 | 3.76 | 3.76 | 3.63 | 3.66 | 7.4M |
| 2022-01-04 | 3.74 | 3.77 | 3.70 | 3.73 | 12.7M |