6.18
Dernière Mise à Jour: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2024-12-24 | 6.05 | 7.38 | 6.05 | 7.38 | 0.0M |
| 2024-12-19 | 6.35 | 6.89 | 6.16 | 6.40 | 0.0M |
| 2024-12-13 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-12-11 | 7.39 | 7.61 | 7.39 | 7.60 | 0.0M |
| 2024-12-10 | 7.00 | 8.78 | 7.00 | 8.00 | 0.1M |
| 2024-12-09 | 7.64 | 7.64 | 6.47 | 7.39 | 0.0M |
| 2024-12-05 | 6.59 | 6.59 | 6.59 | 6.59 | 0.0M |
| 2024-12-03 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0M |
| 2024-11-29 | 6.20 | 6.82 | 6.20 | 6.82 | 0.0M |
| 2024-11-28 | 6.15 | 6.50 | 6.15 | 6.50 | 0.0M |
| 2024-11-27 | 6.93 | 6.93 | 6.31 | 6.31 | 0.0M |
| 2024-11-26 | 6.10 | 6.94 | 6.08 | 6.94 | 0.1M |
| 2024-11-25 | 5.81 | 6.75 | 5.81 | 6.75 | 0.0M |
| 2024-11-19 | 6.45 | 6.45 | 5.55 | 6.37 | 0.0M |
| 2024-11-14 | 5.62 | 6.15 | 5.62 | 6.15 | 0.0M |
| 2024-11-13 | 6.23 | 6.23 | 6.23 | 6.23 | 0.0M |
| 2024-11-11 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2024-11-07 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0M |
| 2024-11-01 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0M |
| 2024-10-30 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0M |
| 2024-10-28 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0M |
| 2024-10-25 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0M |
| 2024-10-18 | 5.50 | 5.76 | 5.50 | 5.76 | 0.0M |
| 2024-10-16 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0M |
| 2024-10-15 | 6.08 | 6.09 | 6.08 | 6.09 | 0.0M |
| 2024-10-14 | 5.55 | 5.70 | 5.54 | 5.58 | 0.0M |
| 2024-10-10 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2024-10-08 | 5.31 | 5.99 | 5.31 | 5.99 | 0.0M |
| 2024-10-01 | 5.90 | 5.90 | 5.90 | 5.90 | 0.0M |
| 2024-09-30 | 6.48 | 6.48 | 5.50 | 5.51 | 0.0M |
| 2024-09-27 | 5.55 | 6.49 | 5.55 | 6.07 | 0.0M |
| 2024-09-26 | 5.50 | 6.10 | 5.50 | 6.10 | 0.0M |
| 2024-09-25 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2024-09-24 | 6.00 | 6.14 | 5.61 | 6.14 | 0.0M |
| 2024-09-23 | 5.90 | 6.23 | 5.41 | 6.23 | 0.0M |
| 2024-09-20 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0M |
| 2024-09-19 | 5.90 | 5.90 | 5.85 | 5.85 | 0.0M |
| 2024-09-12 | 5.30 | 5.90 | 5.22 | 5.90 | 0.0M |
| 2024-09-06 | 5.20 | 5.65 | 5.20 | 5.65 | 0.0M |
| 2024-09-05 | 5.95 | 6.00 | 5.65 | 5.70 | 0.1M |
| 2024-09-04 | 5.61 | 5.61 | 5.25 | 5.61 | 0.1M |
| 2024-09-02 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-08-23 | 4.58 | 5.35 | 4.58 | 5.35 | 0.0M |
| 2024-08-16 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0M |
| 2024-08-14 | 4.58 | 4.99 | 4.58 | 4.99 | 0.0M |
| 2024-08-09 | 4.72 | 4.82 | 4.72 | 4.82 | 0.0M |
| 2024-08-08 | 4.91 | 4.91 | 4.80 | 4.81 | 0.1M |
| 2024-08-07 | 5.09 | 5.25 | 4.95 | 5.25 | 0.0M |
| 2024-08-06 | 5.00 | 5.39 | 4.73 | 5.06 | 0.0M |
| 2024-08-05 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-08-02 | 6.05 | 6.05 | 5.37 | 5.37 | 0.0M |
| 2024-08-01 | 6.05 | 6.05 | 5.95 | 5.95 | 0.0M |
| 2024-07-31 | 4.76 | 5.50 | 4.76 | 5.50 | 0.1M |
| 2024-07-30 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-07-29 | 5.15 | 5.15 | 4.71 | 5.15 | 0.0M |
| 2024-07-26 | 4.60 | 5.19 | 4.41 | 5.15 | 0.0M |
| 2024-07-25 | 4.75 | 4.75 | 4.74 | 4.74 | 0.0M |
| 2024-07-19 | 4.12 | 4.50 | 4.12 | 4.50 | 0.0M |
| 2024-07-18 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0M |
| 2024-07-15 | 4.06 | 4.22 | 4.05 | 4.21 | 0.0M |
| 2024-07-12 | 4.70 | 4.70 | 4.21 | 4.25 | 0.1M |
| 2024-07-11 | 4.77 | 4.77 | 4.67 | 4.67 | 0.0M |
| 2024-07-10 | 4.20 | 4.35 | 4.01 | 4.35 | 0.0M |
| 2024-07-09 | 4.25 | 4.43 | 4.25 | 4.43 | 0.0M |
| 2024-07-08 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0M |
| 2024-07-05 | 4.06 | 4.06 | 4.03 | 4.03 | 0.0M |
| 2024-07-04 | 4.01 | 4.40 | 3.90 | 4.23 | 0.0M |
| 2024-07-02 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-06-28 | 4.20 | 4.30 | 4.16 | 4.30 | 0.0M |
| 2024-06-27 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-06-26 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-06-25 | 4.99 | 4.99 | 4.40 | 4.40 | 0.0M |
| 2024-06-24 | 3.95 | 4.56 | 3.95 | 4.56 | 0.0M |
| 2024-06-18 | 4.62 | 4.62 | 4.16 | 4.16 | 0.0M |
| 2024-06-13 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0M |
| 2024-06-12 | 4.23 | 4.23 | 4.23 | 4.23 | 0.1M |
| 2024-06-10 | 4.69 | 4.69 | 4.69 | 4.69 | 0.0M |
| 2024-06-07 | 4.32 | 4.44 | 4.32 | 4.32 | 0.0M |
| 2024-05-30 | 4.43 | 4.80 | 4.43 | 4.80 | 0.0M |
| 2024-05-27 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0M |
| 2024-05-24 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-05-23 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2024-05-16 | 4.92 | 5.42 | 4.92 | 5.42 | 0.0M |
| 2024-05-15 | 4.71 | 5.17 | 4.70 | 5.17 | 0.0M |
| 2024-05-10 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0M |
| 2024-05-08 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0M |
| 2024-05-03 | 5.62 | 5.62 | 5.20 | 5.45 | 0.0M |
| 2024-05-02 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0M |
| 2024-03-02 | 5.74 | 5.74 | 5.74 | 5.74 | 0.0M |
| 2024-02-26 | 5.23 | 5.74 | 5.23 | 5.74 | 0.0M |
| 2024-02-23 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0M |
| 2024-02-22 | 5.10 | 5.49 | 5.10 | 5.49 | 0.0M |
| 2024-02-21 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0M |
| 2024-02-19 | 5.20 | 5.48 | 5.16 | 5.48 | 0.0M |
| 2024-02-16 | 5.17 | 5.43 | 5.17 | 5.43 | 0.0M |
| 2024-02-15 | 5.08 | 5.44 | 5.08 | 5.44 | 0.0M |
| 2024-02-13 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0M |
| 2024-02-12 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0M |
| 2024-02-07 | 5.90 | 5.90 | 5.90 | 5.90 | 0.0M |
| 2024-02-02 | 5.32 | 5.69 | 5.30 | 5.69 | 0.0M |
| 2024-02-01 | 5.61 | 5.61 | 5.51 | 5.51 | 0.0M |
| 2024-01-31 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-01-30 | 5.30 | 6.10 | 5.30 | 6.10 | 0.0M |
| 2024-01-25 | 6.10 | 6.22 | 5.60 | 6.22 | 0.0M |
| 2024-01-20 | 5.50 | 6.29 | 5.50 | 6.29 | 0.0M |
| 2024-01-17 | 6.00 | 6.00 | 5.75 | 5.95 | 0.0M |
| 2024-01-16 | 6.60 | 6.60 | 6.25 | 6.33 | 0.0M |
| 2024-01-15 | 5.21 | 5.60 | 4.51 | 5.60 | 0.1M |
| 2024-01-12 | 6.00 | 6.00 | 5.26 | 5.63 | 0.0M |
| 2024-01-11 | 5.56 | 5.88 | 5.40 | 5.88 | 0.0M |
| 2024-01-10 | 6.95 | 6.95 | 5.70 | 6.06 | 0.3M |
| 2024-01-09 | 5.95 | 6.06 | 5.95 | 6.06 | 0.1M |
| 2024-01-08 | 4.40 | 5.05 | 4.40 | 5.05 | 0.1M |
| 2024-01-05 | 4.50 | 4.50 | 4.20 | 4.21 | 0.0M |
| 2024-01-04 | 4.39 | 4.55 | 4.25 | 4.40 | 0.0M |
| 2024-01-02 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2024-01-01 | 4.10 | 4.10 | 4.06 | 4.06 | 0.0M |