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 |
|---|---|---|---|---|---|
| 2025-09-29 | 2.67 | 2.68 | 2.61 | 2.66 | 34.4M |
| 2025-09-26 | 2.67 | 2.74 | 2.65 | 2.65 | 39.3M |
| 2025-09-25 | 2.75 | 2.76 | 2.67 | 2.68 | 54.9M |
| 2025-09-24 | 2.66 | 2.84 | 2.63 | 2.76 | 78.8M |
| 2025-09-23 | 2.74 | 2.75 | 2.59 | 2.68 | 86.0M |
| 2025-09-22 | 2.85 | 2.86 | 2.75 | 2.77 | 81.9M |
| 2025-09-19 | 3.10 | 3.12 | 2.87 | 2.88 | 120.4M |
| 2025-09-18 | 3.10 | 3.18 | 3.01 | 3.02 | 203.1M |
| 2025-09-17 | 3.01 | 3.31 | 2.91 | 3.16 | 285.2M |
| 2025-09-16 | 2.95 | 3.16 | 2.93 | 3.01 | 153.8M |
| 2025-09-15 | 2.98 | 3.05 | 2.85 | 2.92 | 109.0M |
| 2025-09-12 | 2.88 | 2.99 | 2.88 | 2.90 | 118.1M |
| 2025-09-11 | 2.92 | 2.95 | 2.81 | 2.91 | 167.3M |
| 2025-09-10 | 2.77 | 3.06 | 2.64 | 3.01 | 244.2M |
| 2025-09-09 | 2.77 | 2.82 | 2.74 | 2.78 | 49.5M |
| 2025-09-08 | 2.87 | 2.89 | 2.76 | 2.79 | 75.7M |
| 2025-09-05 | 2.80 | 2.90 | 2.80 | 2.89 | 85.0M |
| 2025-09-04 | 2.77 | 2.85 | 2.70 | 2.77 | 79.4M |
| 2025-09-03 | 2.75 | 2.86 | 2.71 | 2.79 | 68.0M |
| 2025-09-02 | 2.74 | 2.82 | 2.71 | 2.76 | 73.0M |
| 2025-09-01 | 2.78 | 2.79 | 2.67 | 2.73 | 61.2M |
| 2025-08-29 | 2.63 | 2.84 | 2.60 | 2.78 | 115.1M |
| 2025-08-28 | 2.65 | 2.69 | 2.54 | 2.64 | 60.5M |
| 2025-08-27 | 2.73 | 2.79 | 2.65 | 2.65 | 61.9M |
| 2025-08-26 | 2.73 | 2.76 | 2.70 | 2.73 | 41.7M |
| 2025-08-25 | 2.76 | 2.81 | 2.73 | 2.75 | 57.7M |
| 2025-08-22 | 2.80 | 2.80 | 2.68 | 2.76 | 61.7M |
| 2025-08-21 | 2.82 | 2.85 | 2.78 | 2.81 | 53.3M |
| 2025-08-20 | 2.87 | 2.88 | 2.79 | 2.81 | 48.7M |
| 2025-08-19 | 2.87 | 2.94 | 2.83 | 2.87 | 67.3M |
| 2025-08-18 | 2.95 | 2.98 | 2.86 | 2.87 | 99.1M |
| 2025-08-15 | 2.95 | 3.10 | 2.86 | 2.95 | 142.3M |
| 2025-08-14 | 2.61 | 3.01 | 2.61 | 2.94 | 206.2M |
| 2025-08-13 | 2.48 | 2.79 | 2.48 | 2.74 | 180.9M |
| 2025-08-12 | 2.77 | 2.85 | 2.76 | 2.76 | 54.3M |
| 2025-08-11 | 3.04 | 3.10 | 2.99 | 3.07 | 57.2M |
| 2025-08-08 | 3.11 | 3.15 | 3.03 | 3.06 | 65.5M |
| 2025-08-07 | 2.95 | 3.02 | 2.93 | 3.01 | 43.9M |
| 2025-08-06 | 2.95 | 2.97 | 2.92 | 2.96 | 22.9M |
| 2025-08-05 | 2.94 | 2.96 | 2.93 | 2.95 | 28.1M |
| 2025-08-04 | 2.92 | 2.94 | 2.88 | 2.92 | 32.4M |
| 2025-08-01 | 2.99 | 3.00 | 2.92 | 2.94 | 51.8M |
| 2025-07-31 | 3.03 | 3.06 | 2.98 | 2.98 | 44.6M |
| 2025-07-30 | 3.12 | 3.12 | 3.05 | 3.05 | 31.6M |
| 2025-07-29 | 3.09 | 3.12 | 3.07 | 3.11 | 29.9M |
| 2025-07-28 | 3.12 | 3.12 | 3.08 | 3.09 | 33.1M |
| 2025-07-25 | 3.13 | 3.15 | 3.11 | 3.12 | 27.1M |
| 2025-07-24 | 3.10 | 3.15 | 3.08 | 3.13 | 33.5M |
| 2025-07-23 | 3.11 | 3.14 | 3.09 | 3.09 | 32.5M |
| 2025-07-22 | 3.17 | 3.19 | 3.11 | 3.12 | 42.0M |
| 2025-07-21 | 3.14 | 3.17 | 3.13 | 3.16 | 41.7M |
| 2025-07-18 | 3.18 | 3.18 | 3.12 | 3.14 | 30.0M |
| 2025-07-17 | 3.20 | 3.22 | 3.15 | 3.17 | 43.0M |
| 2025-07-16 | 3.23 | 3.28 | 3.19 | 3.20 | 41.8M |
| 2025-07-15 | 3.35 | 3.36 | 3.20 | 3.22 | 62.8M |
| 2025-07-14 | 3.37 | 3.42 | 3.32 | 3.38 | 47.1M |
| 2025-07-11 | 3.33 | 3.40 | 3.31 | 3.38 | 75.4M |
| 2025-07-10 | 3.26 | 3.35 | 3.25 | 3.32 | 58.5M |
| 2025-07-09 | 3.29 | 3.29 | 3.25 | 3.28 | 33.6M |
| 2025-07-08 | 3.27 | 3.29 | 3.25 | 3.28 | 39.3M |
| 2025-07-07 | 3.27 | 3.31 | 3.25 | 3.28 | 40.8M |
| 2025-07-04 | 3.34 | 3.37 | 3.26 | 3.28 | 55.9M |
| 2025-07-03 | 3.30 | 3.36 | 3.28 | 3.32 | 71.0M |
| 2025-07-02 | 3.37 | 3.38 | 3.25 | 3.32 | 149.7M |
| 2025-07-01 | 3.12 | 3.42 | 3.09 | 3.42 | 165.4M |
| 2025-06-30 | 3.11 | 3.19 | 3.10 | 3.11 | 41.2M |
| 2025-06-27 | 3.07 | 3.13 | 3.06 | 3.09 | 36.7M |
| 2025-06-26 | 3.08 | 3.10 | 3.06 | 3.07 | 23.0M |
| 2025-06-25 | 3.06 | 3.11 | 3.05 | 3.10 | 30.8M |
| 2025-06-24 | 3.03 | 3.07 | 3.02 | 3.07 | 18.8M |
| 2025-06-23 | 2.93 | 3.03 | 2.93 | 3.03 | 20.4M |
| 2025-06-20 | 3.03 | 3.05 | 3.00 | 3.02 | 11.9M |
| 2025-06-19 | 3.08 | 3.08 | 3.00 | 3.01 | 26.9M |
| 2025-06-18 | 3.11 | 3.11 | 3.05 | 3.08 | 28.1M |
| 2025-06-17 | 3.13 | 3.18 | 3.08 | 3.11 | 33.3M |
| 2025-06-16 | 3.08 | 3.14 | 3.06 | 3.11 | 21.9M |
| 2025-06-13 | 3.14 | 3.14 | 3.07 | 3.09 | 38.1M |
| 2025-06-12 | 3.19 | 3.19 | 3.12 | 3.14 | 36.9M |
| 2025-06-11 | 3.13 | 3.28 | 3.12 | 3.17 | 63.4M |
| 2025-06-10 | 3.17 | 3.19 | 3.08 | 3.12 | 38.8M |
| 2025-06-09 | 3.15 | 3.18 | 3.09 | 3.17 | 43.0M |
| 2025-06-06 | 3.14 | 3.17 | 3.10 | 3.11 | 23.6M |
| 2025-06-05 | 3.18 | 3.18 | 3.10 | 3.13 | 36.3M |
| 2025-06-04 | 3.11 | 3.24 | 3.10 | 3.16 | 46.6M |
| 2025-06-03 | 3.05 | 3.11 | 3.03 | 3.09 | 27.5M |
| 2025-05-30 | 3.15 | 3.15 | 3.06 | 3.08 | 29.2M |
| 2025-05-29 | 3.15 | 3.17 | 3.09 | 3.15 | 34.9M |
| 2025-05-28 | 3.09 | 3.19 | 3.08 | 3.14 | 53.5M |
| 2025-05-27 | 3.07 | 3.12 | 3.05 | 3.09 | 26.6M |
| 2025-05-26 | 3.05 | 3.10 | 3.03 | 3.08 | 24.3M |
| 2025-05-23 | 3.14 | 3.14 | 3.03 | 3.04 | 39.2M |
| 2025-05-22 | 3.12 | 3.19 | 3.09 | 3.12 | 37.8M |
| 2025-05-21 | 3.23 | 3.25 | 3.13 | 3.14 | 45.7M |
| 2025-05-20 | 3.22 | 3.23 | 3.16 | 3.19 | 37.0M |
| 2025-05-19 | 3.13 | 3.24 | 3.13 | 3.22 | 47.5M |
| 2025-05-16 | 3.15 | 3.16 | 3.12 | 3.13 | 21.0M |
| 2025-05-15 | 3.20 | 3.20 | 3.11 | 3.12 | 30.2M |
| 2025-05-14 | 3.19 | 3.22 | 3.16 | 3.19 | 34.4M |
| 2025-05-13 | 3.25 | 3.26 | 3.18 | 3.20 | 40.3M |
| 2025-05-12 | 3.21 | 3.28 | 3.20 | 3.22 | 35.8M |
| 2025-05-09 | 3.33 | 3.33 | 3.19 | 3.20 | 58.8M |
| 2025-05-08 | 3.26 | 3.47 | 3.24 | 3.34 | 72.0M |
| 2025-05-07 | 3.25 | 3.28 | 3.18 | 3.25 | 74.3M |
| 2025-05-06 | 3.08 | 3.18 | 3.06 | 3.18 | 61.1M |
| 2025-04-30 | 3.02 | 3.09 | 3.01 | 3.05 | 38.1M |
| 2025-04-29 | 3.10 | 3.12 | 3.00 | 3.04 | 37.0M |
| 2025-04-28 | 3.14 | 3.17 | 3.05 | 3.10 | 75.8M |
| 2025-04-25 | 3.02 | 3.14 | 2.97 | 3.07 | 67.7M |
| 2025-04-24 | 3.10 | 3.12 | 2.90 | 3.01 | 87.9M |
| 2025-04-23 | 3.17 | 3.17 | 3.06 | 3.13 | 54.6M |
| 2025-04-22 | 3.31 | 3.37 | 3.05 | 3.10 | 125.1M |
| 2025-04-21 | 3.33 | 3.36 | 3.28 | 3.33 | 37.0M |
| 2025-04-18 | 3.39 | 3.39 | 3.29 | 3.34 | 54.8M |
| 2025-04-17 | 3.37 | 3.49 | 3.32 | 3.39 | 64.9M |
| 2025-04-16 | 3.44 | 3.48 | 3.37 | 3.39 | 75.7M |
| 2025-04-15 | 3.53 | 3.53 | 3.33 | 3.40 | 71.3M |
| 2025-04-14 | 3.30 | 3.46 | 3.30 | 3.42 | 107.3M |
| 2025-04-11 | 3.16 | 3.45 | 3.02 | 3.28 | 105.0M |
| 2025-04-10 | 3.16 | 3.26 | 3.10 | 3.17 | 87.6M |
| 2025-04-09 | 2.95 | 3.24 | 2.75 | 3.11 | 103.5M |
| 2025-04-08 | 2.95 | 3.15 | 2.81 | 3.06 | 83.9M |
| 2025-04-07 | 3.05 | 3.17 | 3.00 | 3.00 | 55.9M |
| 2025-04-03 | 3.32 | 3.40 | 3.28 | 3.33 | 66.6M |
| 2025-04-02 | 3.49 | 3.54 | 3.36 | 3.37 | 65.5M |
| 2025-04-01 | 3.60 | 3.65 | 3.45 | 3.49 | 135.2M |
| 2025-03-31 | 3.60 | 3.99 | 3.56 | 3.75 | 199.1M |
| 2025-03-28 | 3.38 | 3.78 | 3.14 | 3.63 | 190.6M |
| 2025-03-27 | 3.82 | 3.86 | 3.49 | 3.49 | 191.6M |
| 2025-03-26 | 3.79 | 3.98 | 3.78 | 3.88 | 124.9M |
| 2025-03-25 | 3.78 | 4.08 | 3.73 | 3.74 | 150.9M |
| 2025-03-24 | 3.59 | 3.96 | 3.58 | 3.83 | 196.7M |
| 2025-03-21 | 3.59 | 3.66 | 3.55 | 3.60 | 64.6M |
| 2025-03-20 | 3.70 | 3.77 | 3.62 | 3.63 | 88.7M |
| 2025-03-19 | 3.61 | 3.90 | 3.53 | 3.75 | 150.4M |
| 2025-03-18 | 3.57 | 3.72 | 3.53 | 3.63 | 92.4M |
| 2025-03-17 | 3.60 | 3.67 | 3.56 | 3.57 | 85.8M |
| 2025-03-14 | 3.48 | 3.85 | 3.45 | 3.60 | 138.6M |
| 2025-03-13 | 3.61 | 3.71 | 3.43 | 3.52 | 90.1M |
| 2025-03-12 | 3.64 | 3.73 | 3.58 | 3.63 | 100.2M |
| 2025-03-11 | 3.50 | 3.75 | 3.47 | 3.65 | 123.2M |
| 2025-03-10 | 3.60 | 3.69 | 3.50 | 3.54 | 112.8M |
| 2025-03-07 | 3.71 | 4.00 | 3.65 | 3.65 | 176.0M |
| 2025-03-06 | 3.65 | 3.85 | 3.62 | 3.69 | 177.0M |
| 2025-03-05 | 3.84 | 3.89 | 3.60 | 3.67 | 207.0M |
| 2025-03-04 | 3.55 | 3.89 | 3.46 | 3.89 | 245.6M |
| 2025-03-03 | 3.23 | 3.54 | 3.18 | 3.54 | 104.1M |
| 2025-02-28 | 3.37 | 3.42 | 3.21 | 3.22 | 89.2M |
| 2025-02-27 | 3.50 | 3.55 | 3.32 | 3.38 | 168.9M |
| 2025-02-26 | 3.23 | 3.49 | 3.21 | 3.49 | 60.8M |
| 2025-02-25 | 3.19 | 3.30 | 3.10 | 3.17 | 67.8M |
| 2025-02-24 | 3.21 | 3.33 | 3.19 | 3.22 | 62.9M |
| 2025-02-21 | 3.30 | 3.32 | 3.17 | 3.26 | 74.3M |
| 2025-02-20 | 3.36 | 3.38 | 3.25 | 3.30 | 68.4M |
| 2025-02-19 | 3.36 | 3.43 | 3.31 | 3.36 | 94.0M |
| 2025-02-18 | 3.60 | 3.60 | 3.32 | 3.34 | 177.6M |
| 2025-02-17 | 3.17 | 3.48 | 3.17 | 3.48 | 125.2M |
| 2025-02-14 | 3.18 | 3.29 | 3.12 | 3.16 | 101.9M |
| 2025-02-13 | 3.41 | 3.44 | 3.19 | 3.19 | 158.7M |
| 2025-02-12 | 3.36 | 3.49 | 3.15 | 3.35 | 195.3M |
| 2025-02-11 | 3.14 | 3.39 | 3.10 | 3.39 | 193.3M |
| 2025-02-10 | 2.80 | 3.08 | 2.80 | 3.08 | 129.3M |
| 2025-02-07 | 2.79 | 2.84 | 2.73 | 2.80 | 63.3M |
| 2025-02-06 | 2.66 | 2.73 | 2.63 | 2.73 | 49.8M |
| 2025-02-05 | 2.59 | 2.74 | 2.57 | 2.66 | 49.3M |
| 2025-01-27 | 2.62 | 2.69 | 2.54 | 2.55 | 34.8M |
| 2025-01-24 | 2.60 | 2.62 | 2.55 | 2.59 | 34.1M |
| 2025-01-23 | 2.68 | 2.75 | 2.61 | 2.61 | 42.8M |
| 2025-01-22 | 2.76 | 2.79 | 2.64 | 2.64 | 59.0M |
| 2025-01-21 | 2.77 | 2.90 | 2.72 | 2.78 | 64.7M |
| 2025-01-20 | 2.81 | 2.85 | 2.70 | 2.76 | 58.9M |
| 2025-01-17 | 2.78 | 2.90 | 2.71 | 2.79 | 71.3M |
| 2025-01-16 | 2.78 | 2.86 | 2.75 | 2.82 | 71.2M |
| 2025-01-15 | 2.75 | 2.82 | 2.71 | 2.76 | 96.2M |
| 2025-01-14 | 2.52 | 2.75 | 2.52 | 2.75 | 80.6M |
| 2025-01-13 | 2.46 | 2.50 | 2.38 | 2.50 | 42.3M |
| 2025-01-10 | 2.65 | 2.66 | 2.50 | 2.51 | 53.7M |
| 2025-01-09 | 2.62 | 2.70 | 2.61 | 2.66 | 59.1M |
| 2025-01-08 | 2.62 | 2.66 | 2.51 | 2.65 | 70.8M |
| 2025-01-07 | 2.50 | 2.62 | 2.46 | 2.62 | 68.5M |
| 2025-01-06 | 2.57 | 2.58 | 2.43 | 2.48 | 57.1M |
| 2025-01-03 | 2.75 | 2.82 | 2.57 | 2.59 | 82.2M |
| 2025-01-02 | 2.73 | 2.91 | 2.72 | 2.78 | 97.0M |