48.70
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 82.99 | 83.03 | 80.89 | 81.19 | 0.3M |
| 2022-12-29 | 83.33 | 83.69 | 82.08 | 82.59 | 0.4M |
| 2022-12-28 | 83.33 | 83.88 | 82.38 | 82.80 | 0.4M |
| 2022-12-27 | 80.83 | 83.57 | 80.70 | 83.55 | 0.5M |
| 2022-12-23 | 79.63 | 81.04 | 79.59 | 81.02 | 0.4M |
| 2022-12-22 | 79.68 | 80.20 | 78.93 | 79.87 | 0.4M |
| 2022-12-21 | 79.76 | 80.71 | 79.48 | 79.93 | 0.4M |
| 2022-12-20 | 77.77 | 80.02 | 77.51 | 79.95 | 0.5M |
| 2022-12-19 | 76.62 | 78.14 | 76.45 | 77.87 | 0.4M |
| 2022-12-16 | 76.54 | 77.68 | 74.62 | 76.70 | 5.7M |
| 2022-12-15 | 79.70 | 79.72 | 76.80 | 77.57 | 0.4M |
| 2022-12-14 | 79.84 | 81.18 | 79.14 | 79.58 | 0.4M |
| 2022-12-13 | 80.00 | 81.33 | 79.32 | 79.84 | 0.5M |
| 2022-12-12 | 79.54 | 79.82 | 77.92 | 79.01 | 0.5M |
| 2022-12-09 | 77.91 | 79.54 | 77.83 | 78.99 | 0.6M |
| 2022-12-08 | 78.10 | 79.15 | 77.13 | 78.69 | 0.5M |
| 2022-12-07 | 78.14 | 78.20 | 76.97 | 77.98 | 0.6M |
| 2022-12-06 | 79.27 | 79.75 | 77.69 | 78.16 | 0.4M |
| 2022-12-05 | 78.81 | 80.11 | 78.51 | 79.58 | 1.0M |
| 2022-12-02 | 73.50 | 74.73 | 73.29 | 74.39 | 0.1M |
| 2022-12-01 | 75.41 | 75.86 | 74.25 | 74.32 | 0.1M |
| 2022-11-30 | 73.97 | 75.00 | 73.20 | 74.69 | 0.3M |
| 2022-11-29 | 74.56 | 74.71 | 73.35 | 73.68 | 0.1M |
| 2022-11-28 | 75.03 | 75.67 | 74.96 | 75.22 | 0.1M |
| 2022-11-25 | 75.57 | 76.20 | 75.23 | 75.23 | 0.1M |
| 2022-11-23 | 73.52 | 75.33 | 73.52 | 75.01 | 0.1M |
| 2022-11-22 | 74.33 | 74.98 | 72.96 | 73.74 | 0.1M |
| 2022-11-21 | 73.91 | 74.83 | 73.44 | 74.10 | 0.1M |
| 2022-11-18 | 72.48 | 73.52 | 72.33 | 73.48 | 0.1M |
| 2022-11-17 | 72.48 | 72.48 | 71.00 | 71.41 | 0.1M |
| 2022-11-16 | 72.61 | 73.52 | 72.52 | 72.82 | 0.1M |
| 2022-11-15 | 71.94 | 72.54 | 70.88 | 72.29 | 0.1M |
| 2022-11-14 | 70.83 | 72.42 | 70.67 | 71.30 | 0.1M |
| 2022-11-11 | 73.72 | 73.72 | 69.83 | 71.12 | 0.1M |
| 2022-11-10 | 72.38 | 73.37 | 71.83 | 73.20 | 0.1M |
| 2022-11-09 | 70.46 | 71.19 | 69.88 | 70.59 | 0.1M |
| 2022-11-08 | 70.10 | 70.75 | 69.53 | 70.41 | 0.1M |
| 2022-11-07 | 70.16 | 70.40 | 69.19 | 70.00 | 0.1M |
| 2022-11-04 | 68.83 | 70.60 | 68.41 | 70.37 | 0.1M |
| 2022-11-03 | 67.27 | 69.45 | 67.19 | 69.24 | 0.2M |
| 2022-11-02 | 69.29 | 70.01 | 68.13 | 68.19 | 0.2M |
| 2022-11-01 | 71.00 | 71.19 | 68.90 | 69.21 | 0.2M |
| 2022-10-31 | 70.18 | 71.27 | 69.83 | 70.68 | 0.2M |
| 2022-10-28 | 68.20 | 70.44 | 68.20 | 69.99 | 0.2M |
| 2022-10-27 | 65.96 | 67.90 | 65.55 | 67.12 | 0.1M |
| 2022-10-26 | 65.36 | 65.85 | 64.50 | 65.38 | 0.1M |
| 2022-10-25 | 63.72 | 65.18 | 63.72 | 64.90 | 0.1M |
| 2022-10-24 | 62.36 | 63.49 | 62.21 | 63.40 | 0.1M |
| 2022-10-21 | 61.49 | 62.90 | 61.00 | 62.26 | 0.4M |
| 2022-10-20 | 63.47 | 63.47 | 60.63 | 61.02 | 0.2M |
| 2022-10-19 | 63.15 | 63.87 | 63.08 | 63.56 | 0.1M |
| 2022-10-18 | 63.87 | 64.83 | 63.20 | 63.81 | 0.1M |
| 2022-10-17 | 63.20 | 64.31 | 63.20 | 63.30 | 0.2M |
| 2022-10-14 | 62.84 | 63.05 | 61.98 | 62.20 | 0.1M |
| 2022-10-13 | 59.68 | 62.48 | 59.68 | 62.24 | 0.1M |