6.80
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 | 7.17 | 7.35 | 6.79 | 6.80 | 2.5M |
| 2025-09-26 | 7.16 | 7.29 | 6.79 | 7.03 | 3.1M |
| 2025-09-25 | 6.54 | 7.36 | 6.42 | 7.20 | 5.9M |
| 2025-09-24 | 6.40 | 6.82 | 6.38 | 6.55 | 3.9M |
| 2025-09-23 | 6.35 | 6.35 | 6.06 | 6.11 | 1.5M |
| 2025-09-22 | 6.01 | 6.33 | 5.92 | 6.27 | 1.6M |
| 2025-09-19 | 6.16 | 6.50 | 6.04 | 6.06 | 3.4M |
| 2025-09-18 | 5.89 | 6.02 | 5.77 | 5.94 | 1.4M |
| 2025-09-17 | 5.83 | 6.15 | 5.77 | 5.81 | 1.6M |
| 2025-09-16 | 5.95 | 5.99 | 5.81 | 5.90 | 1.8M |
| 2025-09-15 | 5.70 | 5.91 | 5.60 | 5.81 | 2.6M |
| 2025-09-12 | 5.46 | 5.48 | 5.37 | 5.41 | 1.4M |
| 2025-09-11 | 5.44 | 5.54 | 5.35 | 5.43 | 2.3M |
| 2025-09-10 | 5.79 | 5.87 | 5.47 | 5.48 | 2.5M |
| 2025-09-09 | 5.85 | 5.95 | 5.75 | 5.81 | 2.8M |
| 2025-09-08 | 6.55 | 6.57 | 6.14 | 6.24 | 1.5M |
| 2025-09-05 | 6.30 | 6.63 | 6.27 | 6.43 | 3.2M |
| 2025-09-04 | 6.00 | 6.07 | 5.84 | 6.04 | 2.0M |
| 2025-09-03 | 6.08 | 6.22 | 5.90 | 6.03 | 2.2M |
| 2025-09-02 | 6.58 | 6.58 | 6.03 | 6.03 | 2.0M |
| 2025-08-29 | 6.62 | 6.72 | 6.48 | 6.71 | 1.6M |
| 2025-08-28 | 6.65 | 6.70 | 6.40 | 6.49 | 1.7M |
| 2025-08-27 | 5.98 | 6.94 | 5.97 | 6.71 | 4.2M |
| 2025-08-26 | 6.43 | 6.48 | 5.92 | 6.02 | 1.8M |
| 2025-08-25 | 6.15 | 6.54 | 6.02 | 6.15 | 2.0M |
| 2025-08-22 | 5.90 | 6.24 | 5.80 | 6.12 | 2.3M |
| 2025-08-21 | 5.90 | 6.05 | 5.80 | 5.95 | 1.8M |
| 2025-08-20 | 6.21 | 6.22 | 5.82 | 5.94 | 3.0M |
| 2025-08-19 | 6.45 | 6.61 | 6.06 | 6.41 | 2.8M |
| 2025-08-18 | 6.55 | 6.91 | 6.28 | 6.45 | 3.4M |
| 2025-08-15 | 5.77 | 7.39 | 5.77 | 6.40 | 11.3M |
| 2025-08-14 | 5.79 | 5.99 | 5.54 | 5.65 | 3.1M |
| 2025-08-13 | 6.51 | 6.59 | 5.86 | 5.86 | 3.5M |
| 2025-08-12 | 6.51 | 6.61 | 6.16 | 6.22 | 3.9M |
| 2025-08-11 | 6.49 | 6.88 | 6.16 | 6.68 | 7.3M |
| 2025-08-08 | 5.37 | 5.54 | 5.21 | 5.44 | 4.4M |
| 2025-08-07 | 5.12 | 5.43 | 5.01 | 5.20 | 4.0M |
| 2025-08-06 | 5.21 | 5.21 | 4.93 | 4.99 | 1.7M |
| 2025-08-05 | 5.15 | 5.18 | 5.01 | 5.09 | 2.4M |
| 2025-08-04 | 5.14 | 5.27 | 5.06 | 5.08 | 2.2M |
| 2025-08-01 | 4.86 | 5.19 | 4.86 | 5.08 | 1.6M |
| 2025-07-31 | 5.45 | 5.52 | 5.15 | 5.19 | 2.1M |
| 2025-07-30 | 6.00 | 6.01 | 5.45 | 5.51 | 3.3M |
| 2025-07-29 | 6.31 | 6.33 | 5.95 | 5.99 | 2.2M |
| 2025-07-28 | 6.93 | 6.97 | 6.35 | 6.55 | 2.6M |
| 2025-07-25 | 7.26 | 7.46 | 6.95 | 7.12 | 2.5M |
| 2025-07-24 | 7.03 | 7.58 | 6.89 | 7.22 | 4.6M |
| 2025-07-23 | 7.05 | 7.16 | 6.61 | 6.81 | 2.3M |
| 2025-07-22 | 6.94 | 7.34 | 6.78 | 7.12 | 2.5M |
| 2025-07-21 | 6.84 | 7.13 | 6.70 | 6.74 | 2.9M |
| 2025-07-18 | 6.87 | 7.00 | 6.56 | 6.65 | 2.8M |
| 2025-07-17 | 6.28 | 6.86 | 6.25 | 6.65 | 2.9M |
| 2025-07-16 | 6.18 | 6.35 | 5.99 | 6.12 | 2.8M |
| 2025-07-15 | 6.10 | 6.21 | 5.84 | 6.06 | 2.1M |
| 2025-07-14 | 5.71 | 6.22 | 5.65 | 6.04 | 3.0M |
| 2025-07-11 | 5.56 | 5.65 | 5.15 | 5.63 | 3.2M |
| 2025-07-10 | 5.57 | 5.95 | 5.48 | 5.63 | 2.8M |
| 2025-07-09 | 5.66 | 5.66 | 5.36 | 5.42 | 2.8M |
| 2025-07-08 | 5.10 | 5.68 | 5.10 | 5.64 | 2.8M |
| 2025-07-07 | 5.13 | 5.21 | 4.94 | 5.08 | 1.9M |
| 2025-07-03 | 4.99 | 5.75 | 4.99 | 5.19 | 3.0M |
| 2025-07-02 | 4.40 | 5.05 | 4.40 | 4.81 | 3.5M |
| 2025-07-01 | 4.46 | 4.46 | 4.25 | 4.35 | 1.2M |
| 2025-06-30 | 4.62 | 4.71 | 4.46 | 4.50 | 1.0M |
| 2025-06-27 | 4.68 | 4.74 | 4.46 | 4.62 | 1.8M |
| 2025-06-26 | 4.32 | 4.77 | 4.32 | 4.66 | 2.5M |
| 2025-06-25 | 4.55 | 4.56 | 4.25 | 4.28 | 2.3M |
| 2025-06-24 | 4.80 | 4.80 | 4.53 | 4.55 | 1.8M |
| 2025-06-23 | 4.80 | 4.82 | 4.55 | 4.61 | 1.4M |
| 2025-06-20 | 4.96 | 5.00 | 4.71 | 4.76 | 2.1M |
| 2025-06-18 | 4.99 | 5.12 | 4.90 | 4.94 | 0.9M |
| 2025-06-17 | 5.01 | 5.13 | 4.74 | 5.06 | 2.2M |
| 2025-06-16 | 5.26 | 5.29 | 5.02 | 5.09 | 1.9M |
| 2025-06-13 | 5.02 | 5.22 | 4.97 | 5.02 | 1.6M |
| 2025-06-12 | 5.44 | 5.45 | 5.05 | 5.13 | 1.6M |
| 2025-06-11 | 5.71 | 5.80 | 5.43 | 5.47 | 1.4M |
| 2025-06-10 | 5.67 | 5.93 | 5.33 | 5.68 | 2.5M |
| 2025-06-09 | 5.32 | 5.76 | 5.30 | 5.57 | 2.0M |
| 2025-06-06 | 5.20 | 5.35 | 5.09 | 5.22 | 1.6M |
| 2025-06-05 | 5.01 | 5.26 | 5.01 | 5.14 | 1.3M |
| 2025-06-04 | 5.07 | 5.10 | 4.85 | 4.96 | 1.1M |
| 2025-06-03 | 4.65 | 5.10 | 4.52 | 5.01 | 2.3M |
| 2025-06-02 | 4.80 | 4.87 | 4.53 | 4.64 | 1.3M |
| 2025-05-30 | 5.02 | 5.02 | 4.65 | 4.69 | 2.2M |
| 2025-05-29 | 5.34 | 5.35 | 4.99 | 5.01 | 1.2M |
| 2025-05-28 | 5.55 | 5.58 | 5.21 | 5.29 | 1.2M |
| 2025-05-27 | 5.99 | 6.08 | 5.48 | 5.52 | 1.3M |
| 2025-05-23 | 5.80 | 6.20 | 5.70 | 5.90 | 1.6M |
| 2025-05-22 | 5.45 | 5.96 | 5.23 | 5.94 | 2.1M |
| 2025-05-21 | 5.81 | 5.81 | 5.42 | 5.49 | 2.1M |
| 2025-05-20 | 6.09 | 6.12 | 5.77 | 5.80 | 1.8M |
| 2025-05-19 | 6.50 | 6.51 | 5.85 | 5.99 | 2.5M |
| 2025-05-16 | 6.93 | 6.97 | 6.47 | 6.58 | 3.3M |
| 2025-05-15 | 7.39 | 7.46 | 6.86 | 6.91 | 1.7M |
| 2025-05-14 | 7.79 | 7.81 | 7.38 | 7.43 | 2.0M |
| 2025-05-13 | 7.59 | 8.01 | 7.22 | 7.82 | 1.4M |
| 2025-05-12 | 7.69 | 7.75 | 7.37 | 7.44 | 1.3M |
| 2025-05-09 | 7.50 | 7.65 | 7.13 | 7.25 | 1.1M |
| 2025-05-08 | 7.03 | 7.50 | 7.01 | 7.42 | 1.2M |
| 2025-05-07 | 7.37 | 7.44 | 6.81 | 7.03 | 1.4M |
| 2025-05-06 | 7.68 | 7.90 | 7.35 | 7.35 | 1.0M |
| 2025-05-05 | 8.34 | 8.36 | 7.78 | 7.79 | 0.5M |
| 2025-05-02 | 8.28 | 8.40 | 8.01 | 8.29 | 0.6M |
| 2025-05-01 | 8.17 | 8.33 | 7.98 | 8.15 | 0.4M |
| 2025-04-30 | 8.00 | 8.18 | 7.85 | 8.04 | 1.0M |
| 2025-04-29 | 8.20 | 8.25 | 8.07 | 8.20 | 0.3M |
| 2025-04-28 | 8.27 | 8.37 | 8.04 | 8.20 | 0.4M |
| 2025-04-25 | 8.47 | 8.49 | 7.95 | 8.24 | 0.5M |
| 2025-04-24 | 7.95 | 8.41 | 7.93 | 8.26 | 0.7M |
| 2025-04-23 | 7.85 | 8.55 | 7.85 | 7.90 | 1.0M |
| 2025-04-22 | 7.18 | 7.82 | 7.10 | 7.67 | 1.3M |
| 2025-04-21 | 7.09 | 7.11 | 6.76 | 7.00 | 1.3M |
| 2025-04-17 | 7.89 | 7.91 | 6.77 | 7.14 | 1.1M |
| 2025-04-16 | 7.90 | 8.05 | 7.68 | 7.73 | 1.1M |
| 2025-04-15 | 8.29 | 8.31 | 7.96 | 8.03 | 0.8M |
| 2025-04-14 | 8.43 | 8.56 | 7.97 | 8.39 | 0.6M |
| 2025-04-11 | 8.10 | 8.36 | 7.76 | 8.12 | 0.5M |
| 2025-04-10 | 8.45 | 8.56 | 7.74 | 7.94 | 0.8M |
| 2025-04-09 | 7.45 | 8.82 | 7.05 | 8.60 | 2.2M |
| 2025-04-08 | 8.31 | 8.42 | 7.17 | 7.32 | 0.8M |
| 2025-04-07 | 7.21 | 8.04 | 7.08 | 7.83 | 1.6M |
| 2025-04-04 | 8.62 | 8.62 | 7.43 | 7.63 | 2.0M |
| 2025-04-03 | 9.68 | 9.72 | 8.93 | 8.94 | 0.8M |
| 2025-04-02 | 10.05 | 10.12 | 9.49 | 9.92 | 1.3M |
| 2025-04-01 | 10.36 | 10.48 | 10.07 | 10.16 | 0.8M |
| 2025-03-31 | 11.10 | 11.33 | 10.29 | 10.40 | 0.9M |
| 2025-03-28 | 11.50 | 11.78 | 11.34 | 11.50 | 0.6M |
| 2025-03-27 | 11.35 | 11.75 | 11.29 | 11.54 | 0.3M |
| 2025-03-26 | 11.77 | 11.77 | 11.27 | 11.52 | 0.3M |
| 2025-03-25 | 11.66 | 11.91 | 11.61 | 11.70 | 0.4M |
| 2025-03-24 | 11.74 | 12.01 | 11.65 | 11.65 | 0.3M |
| 2025-03-21 | 11.44 | 11.72 | 11.27 | 11.68 | 0.8M |
| 2025-03-20 | 11.92 | 11.97 | 11.57 | 11.63 | 0.3M |
| 2025-03-19 | 12.28 | 12.30 | 11.90 | 12.13 | 0.5M |
| 2025-03-18 | 12.10 | 12.34 | 11.89 | 12.21 | 0.7M |
| 2025-03-17 | 11.57 | 12.27 | 11.57 | 12.14 | 1.0M |
| 2025-03-14 | 10.94 | 11.53 | 10.86 | 11.45 | 0.4M |
| 2025-03-13 | 10.66 | 11.01 | 10.66 | 10.75 | 0.3M |
| 2025-03-12 | 10.66 | 10.86 | 10.51 | 10.65 | 0.6M |
| 2025-03-11 | 10.97 | 11.07 | 10.61 | 10.66 | 0.8M |
| 2025-03-10 | 11.58 | 11.71 | 10.74 | 10.93 | 1.0M |
| 2025-03-07 | 11.80 | 12.00 | 11.64 | 11.74 | 0.5M |
| 2025-03-06 | 12.13 | 12.24 | 11.67 | 12.02 | 0.7M |
| 2025-03-05 | 11.27 | 12.34 | 11.26 | 12.20 | 0.9M |
| 2025-03-04 | 10.99 | 11.53 | 10.64 | 11.27 | 0.6M |
| 2025-03-03 | 11.42 | 11.54 | 10.96 | 11.11 | 0.4M |
| 2025-02-28 | 11.50 | 11.60 | 11.12 | 11.31 | 0.4M |
| 2025-02-27 | 11.80 | 12.12 | 11.53 | 11.67 | 0.6M |
| 2025-02-26 | 11.87 | 12.19 | 11.52 | 11.75 | 0.7M |
| 2025-02-25 | 11.43 | 11.80 | 11.39 | 11.70 | 0.7M |
| 2025-02-24 | 11.43 | 11.73 | 11.32 | 11.52 | 0.2M |
| 2025-02-21 | 11.74 | 11.87 | 11.45 | 11.63 | 0.4M |
| 2025-02-20 | 11.36 | 11.74 | 11.16 | 11.73 | 0.5M |
| 2025-02-19 | 11.00 | 11.63 | 11.00 | 11.22 | 0.5M |
| 2025-02-18 | 11.35 | 11.35 | 10.93 | 11.15 | 0.3M |
| 2025-02-14 | 11.18 | 11.39 | 11.08 | 11.29 | 0.3M |
| 2025-02-13 | 11.20 | 11.37 | 10.86 | 11.33 | 0.4M |
| 2025-02-12 | 10.77 | 11.38 | 10.76 | 11.19 | 0.4M |
| 2025-02-11 | 10.98 | 11.19 | 10.74 | 10.91 | 0.3M |
| 2025-02-10 | 11.26 | 11.30 | 10.93 | 11.08 | 0.3M |
| 2025-02-07 | 11.22 | 11.38 | 11.01 | 11.21 | 0.3M |
| 2025-02-06 | 11.07 | 11.28 | 10.78 | 11.19 | 0.5M |
| 2025-02-05 | 11.32 | 11.49 | 10.78 | 11.10 | 0.9M |
| 2025-02-04 | 10.39 | 11.65 | 10.39 | 11.30 | 0.8M |
| 2025-02-03 | 10.45 | 10.53 | 10.07 | 10.28 | 0.6M |
| 2025-01-31 | 10.86 | 11.17 | 10.61 | 10.75 | 0.4M |
| 2025-01-30 | 10.71 | 11.04 | 10.66 | 10.85 | 0.3M |
| 2025-01-29 | 10.88 | 11.00 | 10.58 | 10.76 | 0.5M |
| 2025-01-28 | 10.95 | 11.13 | 10.57 | 10.89 | 0.5M |
| 2025-01-27 | 10.95 | 11.24 | 10.78 | 10.86 | 0.6M |
| 2025-01-24 | 11.16 | 11.59 | 11.11 | 11.13 | 0.3M |
| 2025-01-23 | 11.28 | 11.36 | 10.93 | 11.04 | 0.7M |
| 2025-01-22 | 11.53 | 11.65 | 11.24 | 11.38 | 0.5M |
| 2025-01-21 | 12.18 | 12.18 | 11.38 | 11.54 | 0.5M |
| 2025-01-17 | 11.76 | 12.23 | 11.76 | 12.01 | 0.3M |
| 2025-01-16 | 12.21 | 12.56 | 11.80 | 11.81 | 0.4M |
| 2025-01-15 | 12.32 | 12.40 | 12.00 | 12.16 | 0.3M |
| 2025-01-14 | 11.97 | 12.13 | 11.69 | 11.98 | 0.5M |
| 2025-01-13 | 11.67 | 11.96 | 11.40 | 11.91 | 0.6M |
| 2025-01-10 | 12.36 | 12.43 | 11.40 | 11.67 | 0.6M |
| 2025-01-08 | 12.50 | 12.71 | 12.28 | 12.44 | 0.4M |
| 2025-01-07 | 13.06 | 13.40 | 12.70 | 12.83 | 0.5M |
| 2025-01-06 | 12.02 | 13.04 | 12.02 | 12.98 | 0.7M |
| 2025-01-03 | 12.48 | 12.50 | 11.81 | 12.09 | 0.7M |
| 2025-01-02 | 11.22 | 12.42 | 11.22 | 12.30 | 1.3M |