75.00
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 | 47.21 | 48.66 | 46.70 | 46.71 | 1.7M |
| 2024-12-30 | 48.05 | 48.22 | 46.42 | 46.89 | 1.5M |
| 2024-12-27 | 49.44 | 49.46 | 47.88 | 48.24 | 1.5M |
| 2024-12-26 | 50.16 | 50.41 | 49.31 | 49.44 | 1.1M |
| 2024-12-25 | 52.04 | 52.32 | 49.44 | 50.15 | 1.3M |
| 2024-12-24 | 51.12 | 52.76 | 51.12 | 51.91 | 0.7M |
| 2024-12-23 | 53.01 | 53.31 | 50.61 | 51.12 | 1.1M |
| 2024-12-20 | 53.15 | 53.62 | 53.06 | 53.19 | 0.6M |
| 2024-12-19 | 53.77 | 54.14 | 53.56 | 54.03 | 0.7M |
| 2024-12-18 | 55.22 | 55.22 | 54.32 | 54.48 | 0.6M |
| 2024-12-17 | 55.99 | 56.27 | 54.50 | 54.88 | 1.0M |
| 2024-12-16 | 55.55 | 56.78 | 54.11 | 56.29 | 1.6M |
| 2024-12-13 | 56.70 | 56.70 | 55.20 | 55.35 | 1.2M |
| 2024-12-12 | 56.31 | 56.78 | 55.90 | 56.63 | 1.0M |
| 2024-12-11 | 57.00 | 57.04 | 56.22 | 56.30 | 1.0M |
| 2024-12-10 | 58.77 | 58.91 | 56.40 | 56.65 | 1.4M |
| 2024-12-09 | 57.03 | 57.38 | 56.00 | 56.64 | 1.0M |
| 2024-12-06 | 55.95 | 57.55 | 55.32 | 57.17 | 1.7M |
| 2024-12-05 | 55.16 | 57.00 | 55.13 | 55.97 | 1.0M |
| 2024-12-04 | 56.15 | 56.59 | 55.15 | 55.16 | 1.2M |
| 2024-12-03 | 57.05 | 57.64 | 56.24 | 56.70 | 1.5M |
| 2024-12-02 | 56.30 | 57.40 | 55.13 | 57.19 | 1.5M |
| 2024-11-29 | 55.85 | 57.80 | 55.78 | 56.72 | 1.3M |
| 2024-11-28 | 57.09 | 57.87 | 55.78 | 56.00 | 1.4M |
| 2024-11-27 | 55.40 | 57.42 | 55.00 | 57.31 | 1.3M |
| 2024-11-26 | 57.98 | 58.80 | 55.70 | 55.89 | 1.3M |
| 2024-11-25 | 57.98 | 58.80 | 56.51 | 57.95 | 1.4M |
| 2024-11-22 | 60.00 | 60.56 | 58.11 | 58.12 | 1.6M |
| 2024-11-21 | 61.36 | 62.30 | 60.01 | 60.44 | 1.4M |
| 2024-11-20 | 60.00 | 60.99 | 59.20 | 60.65 | 1.7M |
| 2024-11-19 | 59.00 | 61.10 | 58.97 | 60.40 | 1.6M |
| 2024-11-18 | 61.00 | 61.03 | 58.18 | 58.84 | 2.1M |
| 2024-11-15 | 65.70 | 65.70 | 60.44 | 61.62 | 3.5M |
| 2024-11-14 | 68.00 | 70.00 | 66.14 | 66.14 | 3.9M |
| 2024-11-13 | 67.70 | 68.76 | 64.84 | 66.60 | 3.5M |
| 2024-11-12 | 66.00 | 69.12 | 64.49 | 67.87 | 6.5M |
| 2024-11-11 | 61.21 | 65.77 | 61.00 | 65.50 | 4.5M |
| 2024-11-08 | 61.11 | 63.30 | 60.91 | 61.55 | 3.7M |
| 2024-11-07 | 58.78 | 60.69 | 57.11 | 60.02 | 2.0M |
| 2024-11-06 | 60.78 | 62.45 | 59.64 | 59.90 | 2.5M |
| 2024-11-05 | 58.50 | 61.09 | 58.02 | 60.93 | 2.7M |
| 2024-11-04 | 56.51 | 59.30 | 56.51 | 58.45 | 1.3M |
| 2024-11-01 | 59.50 | 59.51 | 57.06 | 57.56 | 2.3M |
| 2024-10-31 | 58.55 | 61.93 | 58.50 | 60.05 | 3.4M |
| 2024-10-30 | 60.74 | 60.97 | 57.51 | 58.50 | 2.9M |
| 2024-10-29 | 65.36 | 66.48 | 60.55 | 60.65 | 4.0M |
| 2024-10-28 | 65.00 | 65.23 | 63.11 | 64.29 | 3.3M |
| 2024-10-25 | 60.60 | 68.00 | 60.60 | 65.50 | 6.2M |
| 2024-10-24 | 63.00 | 63.00 | 60.70 | 61.12 | 3.7M |
| 2024-10-23 | 59.49 | 69.00 | 58.50 | 63.68 | 8.3M |
| 2024-10-22 | 59.51 | 60.25 | 57.40 | 59.49 | 4.3M |
| 2024-10-21 | 58.95 | 61.66 | 58.02 | 60.25 | 5.6M |
| 2024-10-18 | 57.60 | 61.00 | 56.50 | 59.68 | 3.6M |
| 2024-10-17 | 58.76 | 58.98 | 57.15 | 57.46 | 2.1M |
| 2024-10-16 | 58.64 | 59.99 | 57.70 | 58.30 | 2.0M |
| 2024-10-15 | 63.50 | 63.50 | 59.19 | 59.25 | 3.7M |
| 2024-10-14 | 63.16 | 64.32 | 61.58 | 63.86 | 2.7M |
| 2024-10-11 | 67.22 | 67.22 | 62.00 | 63.75 | 2.8M |
| 2024-10-10 | 68.00 | 70.93 | 65.03 | 67.17 | 2.9M |
| 2024-10-09 | 75.00 | 75.80 | 66.60 | 66.65 | 5.5M |
| 2024-10-08 | 87.00 | 87.00 | 71.05 | 79.82 | 7.4M |
| 2024-09-30 | 66.00 | 74.10 | 62.33 | 73.71 | 5.4M |
| 2024-09-27 | 56.30 | 62.75 | 55.79 | 61.92 | 2.8M |
| 2024-09-26 | 55.00 | 55.92 | 51.88 | 55.92 | 3.8M |
| 2024-09-25 | 54.50 | 57.70 | 54.50 | 54.98 | 3.3M |
| 2024-09-24 | 54.70 | 56.20 | 53.13 | 54.00 | 3.8M |
| 2024-09-23 | 57.97 | 59.17 | 54.34 | 55.02 | 2.3M |
| 2024-09-20 | 59.77 | 59.77 | 56.50 | 58.48 | 1.3M |
| 2024-09-19 | 62.80 | 63.20 | 58.71 | 59.66 | 1.6M |
| 2024-09-18 | 61.60 | 63.88 | 60.02 | 61.87 | 1.3M |
| 2024-09-13 | 65.00 | 65.69 | 62.20 | 62.26 | 1.9M |
| 2024-09-12 | 66.44 | 68.60 | 65.02 | 65.40 | 2.3M |
| 2024-09-11 | 62.99 | 68.21 | 62.99 | 67.74 | 3.0M |
| 2024-09-10 | 61.80 | 65.70 | 61.20 | 63.89 | 2.5M |
| 2024-09-09 | 59.23 | 62.07 | 59.20 | 61.94 | 1.5M |
| 2024-09-06 | 62.16 | 64.25 | 59.85 | 60.13 | 1.6M |
| 2024-09-05 | 60.00 | 66.66 | 60.00 | 62.15 | 2.7M |
| 2024-09-04 | 59.89 | 61.60 | 59.12 | 59.97 | 2.1M |
| 2024-09-03 | 57.89 | 60.67 | 57.46 | 60.56 | 2.3M |
| 2024-09-02 | 61.62 | 63.77 | 57.22 | 57.40 | 3.4M |
| 2024-08-30 | 59.31 | 64.00 | 59.31 | 62.87 | 3.8M |
| 2024-08-29 | 53.57 | 62.00 | 52.61 | 61.32 | 4.3M |
| 2024-08-28 | 55.18 | 56.86 | 53.00 | 53.34 | 2.0M |
| 2024-08-27 | 58.11 | 58.40 | 54.82 | 54.93 | 2.3M |
| 2024-08-26 | 61.00 | 63.11 | 58.11 | 58.77 | 2.3M |
| 2024-08-23 | 61.44 | 63.48 | 60.79 | 61.30 | 1.3M |
| 2024-08-22 | 64.50 | 64.98 | 60.68 | 61.93 | 2.1M |
| 2024-08-21 | 66.66 | 67.28 | 63.92 | 64.85 | 2.0M |
| 2024-08-20 | 70.83 | 72.68 | 66.45 | 66.55 | 2.4M |
| 2024-08-19 | 71.00 | 73.28 | 68.31 | 70.83 | 1.5M |
| 2024-08-16 | 71.97 | 73.66 | 70.20 | 70.99 | 1.6M |
| 2024-08-15 | 72.42 | 73.58 | 70.58 | 71.00 | 1.4M |
| 2024-08-14 | 74.33 | 74.98 | 72.00 | 72.39 | 1.2M |
| 2024-08-13 | 72.23 | 75.99 | 71.84 | 74.86 | 2.0M |
| 2024-08-12 | 76.64 | 77.37 | 71.19 | 72.26 | 2.5M |
| 2024-08-09 | 75.87 | 77.77 | 75.03 | 75.45 | 1.5M |
| 2024-08-08 | 78.37 | 79.51 | 74.55 | 75.75 | 2.6M |
| 2024-08-07 | 78.60 | 81.88 | 76.93 | 79.05 | 3.0M |
| 2024-08-06 | 72.80 | 81.00 | 72.63 | 78.67 | 4.1M |
| 2024-08-05 | 70.00 | 75.20 | 69.98 | 71.61 | 2.4M |
| 2024-08-02 | 75.00 | 78.88 | 71.88 | 72.43 | 3.5M |
| 2024-08-01 | 72.00 | 76.75 | 69.98 | 75.50 | 4.5M |
| 2024-07-31 | 73.51 | 74.29 | 69.88 | 71.85 | 2.9M |
| 2024-07-30 | 74.10 | 75.80 | 72.74 | 73.29 | 2.2M |
| 2024-07-29 | 73.88 | 75.86 | 72.01 | 74.17 | 3.0M |
| 2024-07-26 | 77.94 | 79.81 | 72.00 | 74.07 | 5.7M |
| 2024-07-25 | 77.53 | 82.79 | 75.86 | 79.13 | 3.9M |
| 2024-07-24 | 74.02 | 79.25 | 72.55 | 77.63 | 4.3M |
| 2024-07-23 | 72.69 | 77.00 | 72.52 | 75.05 | 4.4M |
| 2024-07-22 | 71.06 | 75.56 | 69.18 | 73.91 | 4.9M |
| 2024-07-19 | 65.10 | 70.49 | 65.10 | 69.96 | 4.9M |
| 2024-07-18 | 60.79 | 70.69 | 59.80 | 66.34 | 5.8M |
| 2024-07-17 | 62.28 | 65.90 | 60.96 | 61.99 | 4.6M |
| 2024-07-16 | 57.12 | 63.20 | 56.45 | 62.29 | 5.1M |
| 2024-07-15 | 51.68 | 57.87 | 51.56 | 57.37 | 6.8M |
| 2024-07-12 | 50.95 | 55.60 | 50.95 | 53.71 | 7.1M |
| 2024-07-11 | 47.65 | 50.36 | 47.16 | 49.95 | 3.2M |
| 2024-07-10 | 47.60 | 50.37 | 46.17 | 46.77 | 2.6M |
| 2024-07-09 | 48.53 | 49.09 | 47.12 | 47.69 | 3.0M |
| 2024-07-08 | 46.90 | 50.49 | 46.39 | 48.77 | 4.4M |
| 2024-07-05 | 42.00 | 48.32 | 41.90 | 48.32 | 6.3M |
| 2024-07-04 | 41.08 | 41.47 | 40.00 | 40.27 | 2.4M |
| 2024-07-03 | 42.35 | 45.00 | 40.00 | 41.11 | 6.5M |
| 2024-07-02 | 50.00 | 50.00 | 46.88 | 46.90 | 1.1M |
| 2024-07-01 | 49.00 | 51.00 | 48.31 | 49.69 | 1.0M |
| 2024-06-28 | 49.37 | 50.13 | 47.10 | 47.55 | 0.9M |
| 2024-06-27 | 50.10 | 50.70 | 49.33 | 49.38 | 0.4M |
| 2024-06-26 | 49.56 | 50.48 | 49.00 | 50.44 | 0.5M |
| 2024-06-25 | 51.99 | 52.29 | 49.16 | 49.60 | 0.7M |
| 2024-06-24 | 54.40 | 54.99 | 51.65 | 51.65 | 1.0M |
| 2024-06-21 | 55.38 | 56.79 | 54.56 | 55.17 | 0.9M |
| 2024-06-20 | 56.20 | 57.85 | 55.20 | 55.21 | 1.0M |
| 2024-06-19 | 58.28 | 59.19 | 56.38 | 56.85 | 1.1M |
| 2024-06-18 | 59.51 | 61.64 | 58.50 | 58.92 | 1.1M |
| 2024-06-17 | 60.11 | 60.93 | 58.11 | 60.31 | 0.9M |
| 2024-06-14 | 62.26 | 63.46 | 60.60 | 61.37 | 1.0M |
| 2024-06-13 | 60.11 | 63.98 | 59.96 | 62.26 | 1.3M |
| 2024-06-12 | 59.94 | 60.71 | 59.65 | 60.11 | 0.4M |
| 2024-06-11 | 59.84 | 60.15 | 58.70 | 59.94 | 0.6M |
| 2024-06-07 | 60.50 | 61.82 | 59.80 | 60.71 | 0.8M |
| 2024-06-06 | 61.90 | 62.06 | 58.20 | 60.50 | 1.7M |
| 2024-06-05 | 61.00 | 62.29 | 60.12 | 61.61 | 1.4M |
| 2024-06-04 | 57.98 | 61.90 | 57.15 | 61.50 | 1.9M |
| 2024-06-03 | 58.65 | 58.65 | 56.92 | 57.12 | 0.7M |
| 2024-05-31 | 59.00 | 59.57 | 58.51 | 58.61 | 0.6M |
| 2024-05-30 | 62.20 | 62.20 | 58.88 | 59.30 | 1.0M |
| 2024-05-29 | 60.80 | 64.48 | 60.80 | 61.18 | 1.5M |
| 2024-05-28 | 58.34 | 61.50 | 57.83 | 60.78 | 1.6M |
| 2024-05-27 | 58.35 | 58.69 | 56.53 | 58.33 | 0.8M |
| 2024-05-24 | 59.00 | 61.20 | 58.32 | 58.35 | 1.2M |
| 2024-05-23 | 63.00 | 63.49 | 59.56 | 59.94 | 1.8M |
| 2024-05-22 | 59.04 | 63.95 | 59.04 | 62.90 | 2.9M |
| 2024-05-21 | 59.27 | 59.99 | 58.20 | 58.42 | 0.9M |
| 2024-05-20 | 61.01 | 61.57 | 58.90 | 59.62 | 2.0M |
| 2024-05-17 | 63.03 | 63.03 | 60.50 | 61.15 | 1.9M |
| 2024-05-16 | 64.20 | 65.38 | 63.19 | 63.77 | 1.6M |
| 2024-05-15 | 68.38 | 72.00 | 65.21 | 65.39 | 1.9M |
| 2024-05-14 | 68.80 | 69.99 | 66.50 | 66.69 | 1.7M |
| 2024-05-13 | 66.13 | 71.07 | 65.70 | 68.38 | 2.8M |
| 2024-05-10 | 63.60 | 66.49 | 62.82 | 65.66 | 2.5M |
| 2024-05-09 | 59.86 | 66.79 | 59.86 | 63.81 | 2.3M |
| 2024-05-08 | 60.88 | 60.88 | 59.22 | 59.80 | 0.9M |
| 2024-05-07 | 59.40 | 61.22 | 59.13 | 61.00 | 1.4M |
| 2024-05-06 | 57.70 | 60.08 | 57.50 | 59.62 | 1.6M |
| 2024-04-30 | 58.86 | 59.70 | 56.69 | 56.81 | 1.4M |
| 2024-04-29 | 56.57 | 59.70 | 56.26 | 58.85 | 1.3M |
| 2024-04-26 | 56.05 | 57.25 | 55.60 | 56.26 | 0.9M |
| 2024-04-25 | 56.00 | 57.19 | 55.06 | 56.52 | 0.9M |
| 2024-04-24 | 57.50 | 57.77 | 54.32 | 56.00 | 1.5M |
| 2024-04-23 | 59.26 | 60.78 | 56.50 | 56.85 | 1.7M |
| 2024-04-22 | 56.22 | 65.80 | 56.00 | 59.85 | 2.6M |
| 2024-04-19 | 70.48 | 71.38 | 69.00 | 69.25 | 1.0M |
| 2024-04-18 | 71.89 | 72.40 | 70.56 | 71.49 | 0.7M |
| 2024-04-17 | 69.64 | 72.77 | 69.64 | 72.21 | 0.8M |
| 2024-04-16 | 72.61 | 72.61 | 68.60 | 69.98 | 1.5M |
| 2024-04-15 | 72.18 | 75.51 | 72.18 | 73.35 | 1.4M |
| 2024-04-12 | 74.43 | 74.43 | 71.60 | 72.19 | 1.3M |
| 2024-04-11 | 73.25 | 76.13 | 72.50 | 74.43 | 1.2M |
| 2024-04-10 | 75.66 | 75.66 | 73.00 | 73.08 | 1.1M |
| 2024-04-09 | 74.49 | 76.28 | 74.40 | 75.69 | 0.8M |
| 2024-04-08 | 78.03 | 78.15 | 74.00 | 74.79 | 1.5M |
| 2024-04-03 | 79.00 | 80.59 | 78.07 | 78.66 | 1.7M |
| 2024-04-02 | 80.70 | 80.75 | 78.82 | 79.25 | 2.2M |
| 2024-04-01 | 78.80 | 82.14 | 77.08 | 81.61 | 2.8M |
| 2024-03-29 | 76.87 | 79.60 | 76.01 | 78.36 | 2.0M |
| 2024-03-28 | 74.50 | 78.79 | 74.50 | 76.82 | 2.0M |
| 2024-03-27 | 78.20 | 78.20 | 74.11 | 74.13 | 1.8M |
| 2024-03-26 | 72.21 | 78.77 | 72.06 | 78.30 | 2.8M |
| 2024-03-25 | 74.90 | 75.80 | 72.50 | 72.52 | 1.3M |
| 2024-03-22 | 77.00 | 77.31 | 74.68 | 74.98 | 1.4M |
| 2024-03-21 | 78.37 | 78.40 | 75.82 | 77.16 | 1.5M |
| 2024-03-20 | 77.84 | 79.35 | 76.83 | 78.38 | 1.4M |
| 2024-03-19 | 79.92 | 80.86 | 78.22 | 78.22 | 1.9M |
| 2024-03-18 | 79.62 | 80.46 | 78.88 | 80.20 | 2.0M |
| 2024-03-15 | 79.05 | 79.79 | 77.63 | 79.00 | 1.9M |
| 2024-03-14 | 81.20 | 82.80 | 78.30 | 79.36 | 2.3M |
| 2024-03-13 | 81.18 | 82.40 | 80.35 | 80.86 | 1.9M |
| 2024-03-12 | 83.01 | 84.70 | 81.60 | 81.88 | 3.5M |
| 2024-03-11 | 80.50 | 86.89 | 78.99 | 83.85 | 5.4M |
| 2024-03-08 | 72.85 | 78.80 | 72.85 | 77.80 | 3.7M |
| 2024-03-07 | 76.77 | 78.47 | 72.88 | 72.88 | 2.6M |
| 2024-03-06 | 74.06 | 79.50 | 73.84 | 77.60 | 3.1M |
| 2024-03-05 | 75.80 | 75.88 | 72.55 | 74.05 | 2.3M |
| 2024-03-04 | 78.70 | 79.50 | 75.30 | 76.03 | 2.4M |
| 2024-03-01 | 80.00 | 80.09 | 77.87 | 78.56 | 2.2M |
| 2024-02-29 | 77.00 | 80.80 | 76.00 | 80.00 | 2.8M |
| 2024-02-28 | 83.00 | 87.00 | 78.45 | 78.56 | 4.3M |
| 2024-02-27 | 78.88 | 82.76 | 78.12 | 82.39 | 2.4M |
| 2024-02-26 | 80.71 | 80.76 | 77.40 | 79.92 | 2.3M |
| 2024-02-23 | 80.35 | 83.93 | 79.00 | 80.98 | 2.6M |
| 2024-02-22 | 79.07 | 83.50 | 79.01 | 80.35 | 2.6M |
| 2024-02-21 | 75.30 | 82.88 | 74.01 | 79.88 | 3.3M |
| 2024-02-20 | 76.98 | 77.48 | 73.02 | 75.45 | 2.4M |
| 2024-02-19 | 77.88 | 77.88 | 75.50 | 76.89 | 2.3M |
| 2024-02-08 | 74.59 | 79.20 | 70.03 | 78.22 | 2.8M |
| 2024-02-07 | 75.15 | 79.52 | 73.54 | 74.01 | 2.7M |
| 2024-02-06 | 69.49 | 76.50 | 68.53 | 75.11 | 2.4M |
| 2024-02-05 | 76.00 | 76.18 | 68.67 | 70.30 | 2.1M |
| 2024-02-02 | 79.88 | 80.88 | 73.60 | 76.38 | 2.5M |
| 2024-02-01 | 77.50 | 84.88 | 77.50 | 80.35 | 2.8M |
| 2024-01-31 | 86.18 | 86.97 | 77.30 | 79.30 | 3.1M |
| 2024-01-30 | 82.71 | 89.58 | 82.71 | 85.66 | 2.6M |
| 2024-01-29 | 91.10 | 92.58 | 84.00 | 84.25 | 3.0M |
| 2024-01-26 | 93.50 | 95.71 | 87.24 | 88.87 | 3.1M |
| 2024-01-25 | 96.97 | 97.10 | 89.65 | 94.71 | 3.6M |
| 2024-01-24 | 95.00 | 100.84 | 93.01 | 96.67 | 3.7M |
| 2024-01-23 | 90.32 | 104.60 | 89.65 | 96.85 | 4.7M |
| 2024-01-22 | 93.50 | 95.60 | 88.01 | 89.53 | 3.7M |
| 2024-01-19 | 106.22 | 110.50 | 93.33 | 94.50 | 6.0M |
| 2024-01-18 | 108.00 | 113.48 | 106.48 | 108.90 | 5.5M |
| 2024-01-17 | 113.65 | 114.00 | 106.18 | 107.18 | 4.5M |
| 2024-01-16 | 119.98 | 119.98 | 110.00 | 115.85 | 5.9M |
| 2024-01-15 | 117.35 | 124.45 | 116.18 | 120.00 | 4.6M |
| 2024-01-12 | 121.00 | 125.00 | 115.18 | 118.05 | 6.3M |
| 2024-01-11 | 100.00 | 121.73 | 100.00 | 121.73 | 8.1M |
| 2024-01-10 | 84.44 | 104.28 | 84.01 | 101.44 | 9.1M |
| 2024-01-09 | 82.20 | 92.88 | 82.20 | 86.90 | 7.0M |
| 2024-01-08 | 85.48 | 86.90 | 81.98 | 82.30 | 4.4M |
| 2024-01-05 | 91.80 | 95.50 | 85.50 | 85.61 | 6.6M |
| 2024-01-04 | 87.00 | 95.18 | 83.68 | 92.41 | 8.5M |
| 2024-01-03 | 98.00 | 100.03 | 87.39 | 87.93 | 12.8M |