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 |
|---|---|---|---|---|---|
| 2024-12-31 | 54.00 | 56.98 | 51.20 | 52.20 | 8.1M |
| 2024-12-30 | 49.80 | 55.43 | 49.33 | 54.74 | 13.4M |
| 2024-12-27 | 45.85 | 50.39 | 45.50 | 50.39 | 3.2M |
| 2024-12-26 | 46.11 | 47.08 | 45.55 | 45.81 | 2.6M |
| 2024-12-25 | 47.80 | 47.88 | 45.17 | 46.11 | 3.7M |
| 2024-12-24 | 47.92 | 49.87 | 46.65 | 48.00 | 6.1M |
| 2024-12-23 | 52.95 | 53.00 | 49.13 | 49.13 | 6.1M |
| 2024-12-20 | 53.80 | 55.88 | 53.00 | 54.59 | 3.8M |
| 2024-12-19 | 54.40 | 55.30 | 53.53 | 53.90 | 2.8M |
| 2024-12-18 | 55.52 | 56.15 | 54.73 | 54.88 | 2.2M |
| 2024-12-17 | 57.59 | 58.55 | 55.00 | 55.53 | 3.8M |
| 2024-12-16 | 58.52 | 58.75 | 56.80 | 57.09 | 2.4M |
| 2024-12-13 | 60.02 | 60.02 | 58.36 | 58.52 | 2.2M |
| 2024-12-12 | 59.94 | 60.88 | 59.30 | 60.03 | 2.7M |
| 2024-12-11 | 58.88 | 62.84 | 58.54 | 60.00 | 4.8M |
| 2024-12-10 | 59.36 | 61.36 | 58.21 | 59.11 | 5.5M |
| 2024-12-09 | 58.11 | 58.57 | 56.30 | 58.20 | 3.9M |
| 2024-12-06 | 59.61 | 60.39 | 58.37 | 58.60 | 4.4M |
| 2024-12-05 | 58.66 | 60.77 | 58.66 | 60.50 | 3.3M |
| 2024-12-04 | 61.90 | 63.88 | 59.65 | 59.86 | 4.5M |
| 2024-12-03 | 62.46 | 62.65 | 60.17 | 61.09 | 3.7M |
| 2024-12-02 | 59.90 | 62.56 | 59.13 | 61.99 | 5.2M |
| 2024-11-29 | 60.19 | 60.99 | 57.98 | 60.01 | 6.3M |
| 2024-11-28 | 64.80 | 64.80 | 60.45 | 61.00 | 7.4M |
| 2024-11-27 | 59.88 | 61.23 | 57.50 | 61.08 | 4.8M |
| 2024-11-26 | 60.00 | 61.40 | 58.85 | 59.44 | 3.9M |
| 2024-11-25 | 63.20 | 63.68 | 59.03 | 60.50 | 5.4M |
| 2024-11-22 | 64.50 | 66.78 | 62.40 | 62.40 | 5.4M |
| 2024-11-21 | 67.50 | 67.87 | 64.46 | 65.50 | 7.2M |
| 2024-11-20 | 65.95 | 68.69 | 63.44 | 68.18 | 11.7M |
| 2024-11-19 | 63.95 | 66.00 | 61.09 | 65.95 | 9.7M |
| 2024-11-18 | 73.90 | 74.87 | 66.97 | 66.97 | 6.5M |
| 2024-11-15 | 77.77 | 79.32 | 74.00 | 74.41 | 8.0M |
| 2024-11-14 | 78.00 | 82.20 | 78.00 | 80.00 | 9.3M |
| 2024-11-13 | 81.10 | 81.69 | 75.09 | 77.60 | 8.0M |
| 2024-11-12 | 81.30 | 86.00 | 79.01 | 81.10 | 13.4M |
| 2024-11-11 | 80.88 | 82.33 | 76.54 | 78.90 | 14.1M |
| 2024-11-08 | 73.50 | 77.28 | 73.40 | 76.53 | 13.0M |
| 2024-11-07 | 74.20 | 76.00 | 69.69 | 70.80 | 11.6M |
| 2024-11-06 | 79.50 | 80.00 | 74.66 | 76.30 | 8.2M |
| 2024-11-05 | 77.20 | 81.00 | 74.34 | 77.90 | 10.8M |
| 2024-11-04 | 76.85 | 83.36 | 76.05 | 76.48 | 12.9M |
| 2024-11-01 | 89.30 | 91.78 | 84.50 | 84.50 | 4.4M |
| 2024-10-31 | 99.90 | 104.19 | 93.89 | 93.89 | 16.0M |
| 2024-10-30 | 106.32 | 106.32 | 88.00 | 101.37 | 22.8M |
| 2024-10-29 | 96.65 | 96.65 | 96.65 | 96.65 | 0.1M |
| 2024-10-28 | 87.86 | 87.86 | 87.86 | 87.86 | 0.2M |
| 2024-10-25 | 79.87 | 79.87 | 79.87 | 79.87 | 0.1M |
| 2024-10-24 | 72.61 | 72.61 | 72.61 | 72.61 | 0.2M |
| 2024-10-10 | 63.01 | 66.01 | 60.50 | 66.01 | 8.1M |
| 2024-10-09 | 54.55 | 60.01 | 51.42 | 60.01 | 7.1M |
| 2024-10-08 | 56.79 | 56.79 | 50.22 | 54.55 | 5.3M |
| 2024-09-30 | 49.66 | 52.60 | 47.50 | 51.64 | 5.2M |
| 2024-09-27 | 48.00 | 50.36 | 47.20 | 49.16 | 2.4M |
| 2024-09-26 | 42.71 | 47.20 | 42.32 | 47.20 | 3.2M |
| 2024-09-25 | 42.80 | 43.60 | 41.75 | 42.91 | 2.1M |
| 2024-09-24 | 45.45 | 45.45 | 40.46 | 42.81 | 3.5M |
| 2024-09-23 | 45.90 | 47.00 | 44.22 | 44.96 | 1.5M |
| 2024-09-20 | 45.50 | 46.25 | 45.04 | 45.83 | 1.4M |
| 2024-09-19 | 43.26 | 45.98 | 43.21 | 45.50 | 2.3M |
| 2024-09-18 | 44.09 | 44.70 | 43.00 | 43.30 | 1.4M |
| 2024-09-13 | 44.48 | 44.65 | 43.21 | 44.24 | 1.5M |
| 2024-09-12 | 43.99 | 45.17 | 43.35 | 44.47 | 1.6M |
| 2024-09-11 | 44.25 | 44.85 | 43.41 | 44.00 | 1.7M |
| 2024-09-10 | 42.33 | 44.63 | 42.00 | 44.28 | 2.2M |
| 2024-09-09 | 42.33 | 42.90 | 41.80 | 41.98 | 1.1M |
| 2024-09-06 | 41.12 | 43.31 | 41.12 | 42.34 | 1.8M |
| 2024-09-05 | 41.25 | 42.44 | 40.71 | 41.53 | 1.7M |
| 2024-09-04 | 40.06 | 42.60 | 40.03 | 41.70 | 3.0M |
| 2024-09-03 | 39.85 | 40.50 | 39.41 | 40.40 | 2.3M |
| 2024-09-02 | 40.18 | 41.53 | 39.21 | 39.86 | 3.2M |
| 2024-08-30 | 36.20 | 39.82 | 36.20 | 39.82 | 1.8M |
| 2024-08-29 | 37.24 | 38.25 | 36.16 | 36.20 | 1.0M |
| 2024-08-28 | 37.30 | 38.27 | 37.00 | 37.62 | 1.0M |
| 2024-08-27 | 37.00 | 37.81 | 36.82 | 37.30 | 0.9M |
| 2024-08-26 | 34.91 | 37.50 | 34.81 | 37.08 | 1.2M |
| 2024-08-23 | 36.49 | 36.63 | 34.72 | 34.91 | 1.1M |
| 2024-08-22 | 36.34 | 36.68 | 36.01 | 36.23 | 0.4M |
| 2024-08-21 | 36.30 | 37.40 | 36.02 | 36.34 | 0.9M |
| 2024-08-20 | 36.36 | 37.11 | 36.10 | 36.70 | 0.8M |
| 2024-08-19 | 36.32 | 36.70 | 35.86 | 36.36 | 0.6M |
| 2024-08-16 | 35.97 | 37.35 | 35.81 | 36.72 | 1.1M |
| 2024-08-15 | 35.61 | 36.35 | 35.51 | 35.80 | 0.7M |
| 2024-08-14 | 36.98 | 37.28 | 35.88 | 35.95 | 0.8M |
| 2024-08-13 | 36.79 | 37.30 | 35.61 | 37.11 | 0.8M |
| 2024-08-12 | 37.30 | 37.53 | 36.52 | 37.12 | 0.6M |
| 2024-08-09 | 37.60 | 38.34 | 37.01 | 37.57 | 0.9M |
| 2024-08-08 | 37.14 | 37.73 | 36.36 | 37.19 | 1.0M |
| 2024-08-07 | 37.37 | 37.73 | 36.81 | 37.24 | 0.9M |
| 2024-08-06 | 36.80 | 37.90 | 36.36 | 36.90 | 1.5M |
| 2024-08-05 | 36.79 | 37.97 | 36.11 | 36.73 | 2.3M |
| 2024-08-02 | 38.00 | 38.01 | 36.34 | 36.37 | 2.2M |
| 2024-08-01 | 37.26 | 38.54 | 36.97 | 38.44 | 3.1M |
| 2024-07-31 | 35.52 | 39.50 | 35.52 | 37.87 | 3.4M |
| 2024-07-30 | 35.26 | 36.00 | 34.36 | 35.99 | 1.8M |
| 2024-07-29 | 34.52 | 36.24 | 34.52 | 35.34 | 1.6M |
| 2024-07-26 | 35.19 | 35.98 | 34.62 | 35.52 | 2.1M |
| 2024-07-25 | 33.99 | 36.26 | 33.21 | 36.25 | 2.8M |
| 2024-07-24 | 33.92 | 34.74 | 33.68 | 34.40 | 1.9M |
| 2024-07-23 | 34.70 | 35.52 | 33.55 | 35.12 | 3.1M |
| 2024-07-22 | 36.50 | 37.99 | 34.10 | 34.52 | 5.1M |
| 2024-07-19 | 33.75 | 36.40 | 33.69 | 36.40 | 3.9M |
| 2024-07-18 | 29.69 | 33.09 | 29.58 | 33.09 | 2.3M |
| 2024-07-17 | 31.03 | 31.30 | 29.80 | 30.08 | 1.0M |
| 2024-07-16 | 31.66 | 32.39 | 31.33 | 31.36 | 0.7M |
| 2024-07-15 | 32.08 | 32.34 | 31.39 | 31.74 | 0.6M |
| 2024-07-12 | 32.11 | 32.52 | 31.56 | 32.35 | 1.1M |
| 2024-07-11 | 31.66 | 32.00 | 31.15 | 31.84 | 1.1M |
| 2024-07-10 | 32.35 | 32.36 | 31.20 | 31.20 | 1.6M |
| 2024-07-09 | 31.80 | 33.60 | 31.01 | 32.79 | 2.2M |
| 2024-07-08 | 32.00 | 33.48 | 31.64 | 31.80 | 2.7M |
| 2024-07-05 | 29.20 | 32.19 | 28.53 | 32.19 | 1.9M |
| 2024-07-04 | 29.56 | 30.11 | 29.13 | 29.26 | 0.3M |
| 2024-07-03 | 29.78 | 29.88 | 28.97 | 29.47 | 0.5M |
| 2024-07-02 | 30.02 | 30.28 | 29.61 | 29.78 | 0.5M |
| 2024-07-01 | 29.70 | 30.70 | 29.57 | 29.97 | 0.6M |
| 2024-06-28 | 29.74 | 30.31 | 29.56 | 29.96 | 0.6M |
| 2024-06-27 | 31.68 | 31.69 | 30.05 | 30.05 | 0.9M |
| 2024-06-26 | 29.99 | 31.45 | 29.14 | 31.21 | 1.1M |
| 2024-06-25 | 29.35 | 29.92 | 28.69 | 29.77 | 0.6M |
| 2024-06-24 | 30.04 | 31.20 | 29.02 | 29.35 | 1.0M |
| 2024-06-21 | 29.85 | 30.78 | 29.13 | 30.04 | 0.6M |
| 2024-06-20 | 31.81 | 31.83 | 30.31 | 30.57 | 0.9M |
| 2024-06-19 | 31.04 | 32.00 | 30.50 | 31.76 | 1.2M |
| 2024-06-18 | 30.23 | 31.78 | 30.00 | 31.37 | 1.4M |
| 2024-06-17 | 31.06 | 31.06 | 29.84 | 30.31 | 1.1M |
| 2024-06-14 | 31.52 | 31.75 | 30.37 | 30.60 | 0.9M |
| 2024-06-13 | 32.90 | 33.07 | 31.23 | 31.60 | 1.3M |
| 2024-06-12 | 32.30 | 33.00 | 31.51 | 32.50 | 2.0M |
| 2024-06-11 | 29.52 | 32.13 | 29.08 | 32.13 | 1.5M |
| 2024-06-07 | 28.97 | 29.80 | 28.59 | 29.21 | 1.2M |
| 2024-06-06 | 31.33 | 31.45 | 28.25 | 28.58 | 2.2M |
| 2024-06-05 | 32.50 | 34.34 | 31.22 | 31.39 | 1.7M |
| 2024-06-04 | 33.00 | 33.00 | 31.00 | 31.86 | 1.3M |
| 2024-06-03 | 34.29 | 34.83 | 32.45 | 32.79 | 1.8M |
| 2024-05-31 | 35.41 | 35.68 | 34.21 | 34.22 | 1.3M |
| 2024-05-30 | 34.87 | 35.90 | 34.85 | 35.41 | 1.1M |
| 2024-05-29 | 35.15 | 35.96 | 34.61 | 35.36 | 1.5M |
| 2024-05-28 | 36.00 | 36.78 | 34.66 | 35.21 | 2.0M |
| 2024-05-27 | 35.44 | 36.43 | 33.51 | 36.06 | 3.5M |
| 2024-05-24 | 35.87 | 38.17 | 34.00 | 35.44 | 4.7M |
| 2024-05-23 | 31.00 | 34.87 | 31.00 | 34.87 | 4.0M |
| 2024-05-22 | 30.52 | 31.94 | 29.36 | 31.70 | 3.0M |
| 2024-05-21 | 31.28 | 32.80 | 29.92 | 30.82 | 5.0M |
| 2024-05-20 | 27.28 | 29.85 | 27.28 | 29.85 | 1.6M |
| 2024-05-17 | 26.26 | 27.44 | 25.48 | 27.14 | 1.4M |
| 2024-05-16 | 26.95 | 26.96 | 26.03 | 26.09 | 0.8M |
| 2024-05-15 | 26.00 | 26.95 | 25.35 | 26.65 | 0.9M |
| 2024-05-14 | 25.00 | 26.09 | 24.97 | 25.98 | 1.1M |
| 2024-05-13 | 26.61 | 26.74 | 24.50 | 25.06 | 1.2M |
| 2024-05-10 | 27.75 | 27.75 | 25.49 | 25.98 | 1.7M |
| 2024-05-09 | 27.68 | 27.89 | 27.16 | 27.59 | 0.6M |
| 2024-05-08 | 28.00 | 28.00 | 27.02 | 27.15 | 0.8M |
| 2024-05-07 | 28.11 | 29.10 | 27.65 | 28.06 | 1.4M |
| 2024-05-06 | 28.51 | 29.30 | 28.22 | 28.48 | 1.3M |
| 2024-04-30 | 27.50 | 30.00 | 27.50 | 28.42 | 1.5M |
| 2024-04-29 | 29.64 | 30.80 | 29.01 | 30.54 | 0.8M |
| 2024-04-26 | 28.62 | 29.98 | 28.32 | 29.35 | 0.8M |
| 2024-04-25 | 27.89 | 29.10 | 27.89 | 28.47 | 0.9M |
| 2024-04-24 | 27.80 | 28.28 | 27.65 | 27.99 | 0.6M |
| 2024-04-23 | 27.17 | 27.98 | 27.06 | 27.80 | 0.8M |
| 2024-04-22 | 27.00 | 28.47 | 26.12 | 27.08 | 1.2M |
| 2024-04-19 | 27.95 | 28.51 | 27.33 | 27.39 | 1.1M |
| 2024-04-18 | 27.80 | 28.75 | 26.55 | 28.30 | 1.5M |
| 2024-04-17 | 26.00 | 28.72 | 26.00 | 27.56 | 2.0M |
| 2024-04-16 | 30.17 | 30.20 | 27.70 | 27.70 | 0.6M |
| 2024-04-15 | 33.28 | 34.05 | 30.78 | 30.78 | 1.3M |
| 2024-04-12 | 34.47 | 34.70 | 33.65 | 34.20 | 0.6M |
| 2024-04-11 | 34.16 | 34.88 | 34.00 | 34.20 | 0.6M |
| 2024-04-10 | 35.70 | 36.09 | 34.51 | 34.68 | 1.0M |
| 2024-04-09 | 34.21 | 37.18 | 34.21 | 35.70 | 1.5M |
| 2024-04-08 | 36.21 | 36.52 | 34.37 | 34.40 | 1.2M |
| 2024-04-03 | 38.46 | 38.80 | 36.22 | 36.60 | 1.4M |
| 2024-04-02 | 39.60 | 39.68 | 37.44 | 37.79 | 2.9M |
| 2024-04-01 | 34.45 | 37.77 | 34.45 | 37.77 | 1.4M |
| 2024-03-29 | 34.00 | 34.48 | 33.50 | 34.34 | 0.5M |
| 2024-03-28 | 33.23 | 34.80 | 32.83 | 33.79 | 0.9M |
| 2024-03-27 | 35.46 | 35.53 | 33.00 | 33.12 | 0.9M |
| 2024-03-26 | 35.73 | 36.57 | 34.50 | 35.27 | 0.8M |
| 2024-03-25 | 37.46 | 37.50 | 35.50 | 35.85 | 1.0M |
| 2024-03-22 | 39.31 | 39.91 | 37.26 | 37.46 | 1.0M |
| 2024-03-21 | 39.34 | 39.90 | 38.50 | 38.61 | 1.0M |
| 2024-03-20 | 38.38 | 40.50 | 37.94 | 39.34 | 1.3M |
| 2024-03-19 | 38.23 | 38.55 | 37.92 | 38.16 | 0.5M |
| 2024-03-18 | 38.53 | 38.54 | 37.38 | 38.15 | 1.0M |
| 2024-03-15 | 37.09 | 38.15 | 36.30 | 37.99 | 0.8M |
| 2024-03-14 | 37.00 | 37.56 | 36.47 | 37.09 | 1.1M |
| 2024-03-13 | 37.90 | 37.90 | 36.81 | 37.00 | 1.1M |
| 2024-03-12 | 37.43 | 38.00 | 37.04 | 37.88 | 1.1M |
| 2024-03-11 | 37.40 | 37.99 | 36.95 | 37.47 | 0.9M |
| 2024-03-08 | 37.95 | 38.58 | 37.55 | 37.77 | 0.9M |
| 2024-03-07 | 37.97 | 39.19 | 37.50 | 37.95 | 1.1M |
| 2024-03-06 | 38.50 | 38.76 | 37.87 | 38.19 | 0.8M |
| 2024-03-05 | 39.00 | 39.70 | 38.30 | 38.60 | 1.2M |
| 2024-03-04 | 38.88 | 40.48 | 38.18 | 39.56 | 1.7M |
| 2024-03-01 | 37.38 | 38.79 | 37.38 | 38.47 | 1.3M |
| 2024-02-29 | 35.10 | 37.60 | 34.65 | 37.58 | 1.3M |
| 2024-02-28 | 38.45 | 39.42 | 35.00 | 35.10 | 1.8M |
| 2024-02-27 | 36.00 | 38.60 | 35.83 | 38.45 | 1.4M |
| 2024-02-26 | 36.59 | 37.16 | 36.00 | 36.20 | 0.9M |
| 2024-02-23 | 35.44 | 36.65 | 34.50 | 36.60 | 1.7M |
| 2024-02-22 | 33.99 | 35.90 | 33.87 | 35.40 | 1.8M |
| 2024-02-21 | 33.63 | 35.75 | 32.80 | 34.83 | 2.3M |
| 2024-02-20 | 34.88 | 35.19 | 32.31 | 34.14 | 2.9M |
| 2024-02-19 | 30.01 | 32.45 | 30.01 | 32.45 | 0.7M |
| 2024-02-08 | 26.80 | 29.57 | 25.06 | 29.50 | 2.5M |
| 2024-02-07 | 29.42 | 29.42 | 26.27 | 27.01 | 2.9M |
| 2024-02-06 | 30.15 | 30.96 | 27.30 | 28.99 | 2.7M |
| 2024-02-05 | 33.35 | 33.65 | 30.15 | 30.15 | 1.9M |
| 2024-02-02 | 37.17 | 37.17 | 32.35 | 33.50 | 2.0M |
| 2024-02-01 | 36.93 | 37.15 | 35.11 | 35.94 | 1.2M |
| 2024-01-31 | 38.85 | 39.22 | 36.79 | 36.93 | 1.2M |
| 2024-01-30 | 39.93 | 40.98 | 38.81 | 38.96 | 0.9M |
| 2024-01-29 | 40.28 | 40.89 | 39.30 | 39.60 | 0.9M |
| 2024-01-26 | 41.80 | 41.99 | 40.80 | 41.10 | 0.7M |
| 2024-01-25 | 39.40 | 41.10 | 39.00 | 41.05 | 0.8M |
| 2024-01-24 | 39.83 | 40.16 | 38.51 | 39.40 | 1.1M |
| 2024-01-23 | 40.11 | 40.14 | 39.05 | 39.62 | 0.8M |
| 2024-01-22 | 41.81 | 42.01 | 39.42 | 39.66 | 1.3M |
| 2024-01-19 | 42.43 | 43.51 | 41.80 | 41.80 | 1.0M |
| 2024-01-18 | 42.80 | 43.14 | 41.56 | 42.40 | 1.3M |
| 2024-01-17 | 43.27 | 43.67 | 42.83 | 42.89 | 0.8M |
| 2024-01-16 | 43.78 | 43.89 | 43.30 | 43.57 | 0.8M |
| 2024-01-15 | 43.75 | 44.38 | 43.40 | 43.58 | 0.7M |
| 2024-01-12 | 44.20 | 44.64 | 43.54 | 43.65 | 0.7M |
| 2024-01-11 | 43.40 | 44.45 | 43.40 | 44.45 | 1.0M |
| 2024-01-10 | 44.49 | 44.49 | 43.58 | 43.64 | 1.1M |
| 2024-01-09 | 44.31 | 45.18 | 44.01 | 44.41 | 1.1M |
| 2024-01-08 | 44.83 | 44.88 | 44.20 | 44.31 | 1.0M |
| 2024-01-05 | 45.78 | 45.87 | 44.70 | 44.79 | 1.3M |
| 2024-01-04 | 46.66 | 46.66 | 45.51 | 45.54 | 1.2M |
| 2024-01-03 | 46.37 | 46.66 | 45.54 | 46.30 | 1.9M |
| 2024-01-02 | 46.16 | 47.25 | 46.16 | 46.44 | 1.9M |