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
2021-12-31 12.09 12.20 12.09 12.10 0.1M
2021-12-30 12.30 12.30 12.17 12.23 0.2M
2021-12-29 12.15 12.22 12.10 12.19 0.1M
2021-12-28 12.14 12.18 12.11 12.17 0.1M
2021-12-27 11.57 12.12 11.57 12.04 0.2M
2021-12-23 11.55 12.04 11.55 11.98 0.2M
2021-12-22 11.83 11.98 11.83 11.94 0.2M
2021-12-21 11.89 11.97 11.86 11.91 0.3M
2021-12-20 11.72 11.99 11.72 11.90 0.2M
2021-12-17 11.94 12.07 11.94 12.00 0.1M
2021-12-16 12.03 12.08 11.98 11.99 0.2M
2021-12-15 12.16 12.16 11.96 11.99 0.1M
2021-12-14 12.06 12.23 12.06 12.16 0.4M
2021-12-13 11.80 12.29 11.80 12.19 0.2M
2021-12-10 12.01 12.48 12.01 12.42 0.1M
2021-12-09 12.37 12.42 12.35 12.36 0.1M
2021-12-08 12.40 12.40 12.31 12.35 0.1M
2021-12-07 12.39 12.39 12.30 12.35 0.3M
2021-12-06 12.25 12.42 12.25 12.32 0.3M
2021-12-03 12.21 12.43 12.17 12.25 0.2M
2021-12-02 12.13 12.24 12.11 12.21 0.3M
2021-12-01 12.09 12.21 12.07 12.09 0.2M
2021-11-30 12.13 12.19 12.05 12.19 0.5M
2021-11-29 12.75 12.75 12.24 12.27 0.3M
2021-11-26 12.31 12.81 11.94 12.24 0.1M
2021-11-24 12.71 12.85 12.71 12.81 0.1M
2021-11-23 12.37 12.88 12.37 12.84 0.1M
2021-11-22 12.91 12.96 12.86 12.94 0.1M
2021-11-19 12.89 12.93 12.82 12.93 0.1M
2021-11-18 12.29 12.85 12.29 12.82 0.1M
2021-11-17 12.82 12.98 12.82 12.87 0.1M
2021-11-16 13.20 13.20 12.94 12.98 0.1M
2021-11-15 13.01 13.02 12.95 12.97 0.2M
2021-11-12 12.89 12.94 12.86 12.94 0.1M
2021-11-11 12.95 13.01 12.91 13.01 0.1M
2021-11-10 12.79 12.90 12.75 12.83 0.2M
2021-11-09 12.69 12.73 12.64 12.70 0.3M
2021-11-08 13.27 13.27 12.76 12.85 0.1M
2021-11-05 13.13 13.13 12.72 12.82 0.2M
2021-11-04 13.20 13.27 13.15 13.23 0.1M
2021-11-03 13.04 13.19 13.03 13.10 0.2M
2021-11-02 13.08 13.09 12.96 13.02 0.2M
2021-11-01 13.04 13.21 13.04 13.21 0.1M
2021-10-29 13.18 13.31 13.18 13.27 0.1M
2021-10-28 13.17 13.17 13.09 13.14 0.1M
2021-10-27 13.02 13.12 13.01 13.05 0.1M
2021-10-26 13.16 13.16 13.06 13.07 0.1M
2021-10-25 13.26 13.26 13.18 13.21 0.1M
2021-10-22 13.40 13.40 13.22 13.22 0.1M
2021-10-21 13.25 13.25 13.15 13.22 0.1M
2021-10-20 13.13 13.20 13.13 13.16 0.1M
2021-10-19 13.09 13.19 13.02 13.19 0.2M
2021-10-18 13.16 13.26 13.10 13.13 0.1M
2021-10-15 13.05 13.24 13.05 13.21 0.4M
2021-10-14 12.95 13.06 12.80 12.99 0.1M
2021-10-13 13.02 13.06 12.94 13.06 0.2M
2021-10-12 13.07 13.07 12.92 12.94 0.2M
2021-10-11 12.96 13.03 12.92 12.96 0.2M
2021-10-08 13.05 13.13 13.02 13.07 0.1M
2021-10-07 13.06 13.08 12.93 13.06 0.1M
2021-10-06 12.79 12.80 12.68 12.79 0.1M
2021-10-05 12.56 12.61 12.53 12.54 0.3M
2021-10-04 12.50 12.50 12.38 12.42 0.2M
2021-10-01 12.37 12.40 12.30 12.34 0.3M
2021-09-30 12.33 12.51 12.33 12.43 0.2M
2021-09-29 12.25 12.74 12.25 12.60 0.2M
2021-09-28 12.22 12.24 12.10 12.15 0.4M
2021-09-27 12.10 12.33 12.10 12.15 0.3M
2021-09-24 12.46 12.46 12.17 12.21 0.2M
2021-09-23 12.56 12.84 12.56 12.67 0.2M
2021-09-22 12.44 12.67 12.35 12.55 0.3M
2021-09-21 12.21 12.40 12.21 12.33 0.3M
2021-09-20 12.09 12.25 12.09 12.12 0.3M
2021-09-17 13.60 13.61 13.38 13.38 0.1M
2021-09-16 13.34 13.69 13.34 13.55 0.1M
2021-09-15 13.75 13.85 13.74 13.78 0.1M
2021-09-14 13.89 13.91 13.83 13.91 0.1M
2021-09-13 14.22 14.29 14.10 14.16 0.1M
2021-09-10 14.38 14.39 14.19 14.20 0.1M
2021-09-09 13.86 14.40 13.86 14.10 0.1M
2021-09-08 14.04 14.13 13.94 14.01 0.2M
2021-09-07 14.00 14.04 13.83 13.84 0.4M
2021-09-03 14.22 14.22 13.95 14.06 0.1M
2021-09-02 14.16 14.16 14.00 14.14 0.1M
2021-09-01 14.26 14.27 14.08 14.16 0.1M
2021-08-31 14.20 14.21 14.07 14.21 0.1M
2021-08-30 14.31 14.31 14.18 14.26 0.1M
2021-08-27 14.20 14.24 14.13 14.16 0.1M
2021-08-26 14.26 14.33 14.23 14.23 0.1M
2021-08-25 14.32 14.33 14.18 14.33 0.1M
2021-08-24 14.47 14.50 14.42 14.48 0.1M
2021-08-23 14.56 14.65 14.50 14.56 0.1M
2021-08-20 14.64 14.71 14.53 14.71 0.1M
2021-08-19 14.38 14.45 14.33 14.42 0.1M
2021-08-18 14.39 14.53 14.39 14.48 0.1M
2021-08-17 14.30 14.30 14.14 14.22 0.1M
2021-08-16 13.86 14.37 13.86 14.30 0.1M
2021-08-13 14.23 14.23 14.11 14.19 0.1M
2021-08-12 14.19 14.35 14.16 14.34 0.1M
2021-08-11 14.31 14.31 14.11 14.23 0.1M
2021-08-10 14.07 14.15 13.97 14.15 0.1M
2021-08-09 14.74 14.74 14.02 14.28 0.1M
2021-08-06 14.16 14.43 14.16 14.37 0.1M
2021-08-05 14.14 14.35 14.14 14.17 0.0M
2021-08-04 14.29 14.57 14.28 14.52 0.1M
2021-08-03 14.85 14.85 14.35 14.56 0.1M
2021-08-02 14.46 14.58 14.36 14.45 0.1M
2021-07-30 13.98 14.42 13.98 14.42 0.1M
2021-07-29 14.23 14.78 14.23 14.43 0.1M
2021-07-28 14.24 14.88 13.86 14.57 0.1M
2021-07-27 14.89 14.90 14.43 14.57 0.1M
2021-07-26 14.54 15.02 14.30 14.89 0.1M
2021-07-23 14.50 14.94 14.50 14.94 0.1M
2021-07-22 14.76 14.99 14.76 14.85 0.2M
2021-07-21 14.20 14.93 14.20 14.93 0.1M
2021-07-20 14.68 14.76 14.51 14.72 0.1M
2021-07-19 14.35 14.88 14.35 14.77 0.1M
2021-07-16 15.11 15.13 15.04 15.04 0.0M
2021-07-15 14.77 15.17 14.77 15.17 0.1M
2021-07-14 15.19 15.19 14.64 14.89 0.0M
2021-07-13 14.59 15.15 14.59 15.03 0.1M
2021-07-12 14.42 14.99 14.42 14.97 0.1M
2021-07-09 14.72 14.87 14.69 14.70 0.1M
2021-07-08 14.63 14.75 14.36 14.74 0.1M
2021-07-07 14.76 14.79 14.63 14.70 0.1M
2021-07-06 14.85 14.85 14.60 14.71 0.1M
2021-07-02 15.05 15.05 14.60 14.89 0.0M
2021-07-01 14.93 15.02 14.87 14.95 0.0M
2021-06-30 14.95 14.96 14.90 14.95 0.0M
2021-06-29 14.69 14.99 14.69 14.93 0.1M
2021-06-28 15.25 15.25 15.05 15.11 0.1M
2021-06-25 14.92 15.33 14.92 15.21 0.0M
2021-06-24 14.93 15.35 14.93 15.34 0.0M
2021-06-23 14.97 15.36 14.97 15.34 0.0M
2021-06-22 15.47 15.47 15.27 15.44 0.1M
2021-06-21 15.55 15.55 15.18 15.39 0.1M
2021-06-18 15.30 15.48 15.30 15.44 0.0M
2021-06-17 15.44 15.45 15.26 15.40 0.1M
2021-06-16 15.32 15.57 15.32 15.50 0.0M
2021-06-15 15.44 15.73 15.44 15.65 0.0M
2021-06-14 15.54 15.78 15.54 15.74 0.0M
2021-06-11 15.46 15.87 15.46 15.75 0.0M
2021-06-10 15.92 16.00 15.71 15.98 0.0M
2021-06-09 15.60 15.85 15.59 15.67 0.0M
2021-06-08 15.23 15.60 15.23 15.54 0.1M
2021-06-07 15.30 15.47 15.20 15.36 0.1M
2021-06-04 15.31 15.34 15.27 15.29 0.0M
2021-06-03 15.40 15.47 15.34 15.47 0.1M
2021-06-02 15.52 15.65 15.52 15.59 0.0M
2021-06-01 15.42 15.66 15.41 15.54 0.1M
2021-05-28 15.41 15.66 15.41 15.65 0.0M
2021-05-27 15.69 15.69 15.61 15.66 0.0M
2021-05-26 15.41 15.59 15.40 15.59 0.0M
2021-05-25 15.13 15.22 15.12 15.20 0.1M
2021-05-24 15.24 15.24 15.07 15.18 0.0M
2021-05-21 15.32 15.48 15.18 15.33 0.0M
2021-05-20 15.10 15.37 15.10 15.35 0.1M
2021-05-19 15.40 15.40 15.01 15.17 0.0M
2021-05-18 15.17 15.22 15.05 15.20 0.1M
2021-05-17 14.80 14.85 14.71 14.79 0.0M
2021-05-14 14.78 14.93 14.77 14.81 0.1M
2021-05-13 14.81 14.91 14.74 14.91 0.1M
2021-05-12 14.95 15.16 14.95 14.96 0.1M
2021-05-11 15.31 15.32 15.12 15.30 0.1M
2021-05-10 15.36 15.55 15.36 15.50 0.1M
2021-05-07 15.34 15.39 15.20 15.39 0.0M
2021-05-06 15.15 15.27 15.15 15.22 0.1M
2021-05-05 15.30 15.35 15.02 15.18 0.1M
2021-05-04 14.98 15.21 14.98 15.18 0.1M
2021-05-03 15.05 15.22 15.04 15.17 0.0M
2021-04-30 15.11 15.25 15.10 15.13 0.0M
2021-04-29 15.31 15.43 15.31 15.43 0.0M
2021-04-28 15.31 15.46 15.24 15.41 0.0M
2021-04-27 15.18 15.35 15.17 15.33 0.0M
2021-04-26 15.50 15.55 15.21 15.37 0.0M
2021-04-23 15.53 15.56 15.23 15.55 0.1M
2021-04-22 15.05 15.46 15.05 15.39 0.1M
2021-04-21 15.41 15.48 15.29 15.40 0.0M
2021-04-20 15.49 15.53 15.30 15.42 0.0M
2021-04-19 15.45 15.46 15.39 15.45 0.1M
2021-04-16 15.46 15.48 15.38 15.48 0.1M
2021-04-15 15.66 15.75 15.64 15.64 0.0M
2021-04-14 15.49 15.89 15.49 15.87 0.0M
2021-04-13 15.44 15.50 15.35 15.38 0.0M
2021-04-12 15.41 15.41 15.14 15.26 0.0M
2021-04-09 15.32 15.40 15.23 15.37 0.0M
2021-04-08 15.07 15.28 15.07 15.18 0.0M
2021-04-07 14.93 15.09 14.93 15.04 0.0M
2021-04-06 15.31 15.35 15.09 15.30 0.1M
2021-04-05 15.00 15.32 15.00 15.31 0.0M
2021-04-01 15.20 15.29 15.10 15.21 0.1M
2021-03-31 15.30 15.42 15.19 15.21 0.1M
2021-03-30 15.73 15.80 15.61 15.76 0.0M
2021-03-29 15.16 15.16 14.82 15.09 0.0M
2021-03-26 14.90 14.94 14.66 14.94 0.0M
2021-03-25 14.75 14.75 14.37 14.42 0.1M
2021-03-24 14.42 14.75 14.42 14.54 0.1M
2021-03-23 15.25 15.26 14.90 15.08 0.1M
2021-03-22 14.83 15.13 14.83 15.08 0.0M
2021-03-19 14.92 15.06 14.70 15.00 0.1M
2021-03-18 14.96 15.38 14.96 15.24 0.0M
2021-03-17 14.96 15.51 14.95 15.51 0.1M
2021-03-16 15.04 15.21 14.95 15.16 0.2M
2021-03-15 15.27 15.28 15.10 15.13 0.1M
2021-03-12 15.38 15.43 15.23 15.43 0.0M
2021-03-11 15.45 15.45 15.14 15.40 0.0M
2021-03-10 15.47 15.48 15.40 15.48 0.1M
2021-03-09 15.85 15.85 15.39 15.51 0.1M
2021-03-08 15.42 15.57 15.36 15.40 0.1M
2021-03-05 15.52 15.60 15.38 15.60 0.0M
2021-03-04 15.59 15.59 15.32 15.39 0.0M
2021-03-03 15.24 15.53 15.24 15.41 0.1M
2021-03-02 15.58 15.59 15.39 15.51 0.0M
2021-03-01 15.69 15.70 15.44 15.65 0.1M
2021-02-26 16.19 16.33 16.00 16.14 0.1M
2021-02-25 16.19 16.40 15.65 16.39 0.0M
2021-02-24 15.58 15.80 15.50 15.77 0.0M
2021-02-23 16.11 16.13 15.67 16.06 0.1M
2021-02-22 15.15 15.32 15.11 15.11 0.1M
2021-02-19 14.47 14.90 14.47 14.77 0.0M
2021-02-18 14.28 14.37 14.24 14.37 0.1M
2021-02-17 14.23 14.40 14.22 14.34 0.1M
2021-02-16 14.52 14.70 14.26 14.39 0.1M
2021-02-12 14.11 14.29 14.08 14.16 0.0M
2021-02-11 14.11 14.22 14.08 14.09 0.0M
2021-02-10 13.69 14.07 13.69 13.74 0.0M
2021-02-09 13.41 13.74 13.41 13.70 0.1M
2021-02-08 13.73 13.81 13.68 13.74 0.0M
2021-02-05 13.74 13.81 13.59 13.71 0.1M
2021-02-04 13.74 13.76 13.59 13.72 0.1M
2021-02-03 13.76 13.91 13.60 13.77 0.0M
2021-02-02 13.84 13.84 13.61 13.72 0.1M
2021-02-01 13.91 13.91 13.66 13.74 0.1M
2021-01-29 13.78 13.80 13.56 13.67 0.0M
2021-01-28 13.59 14.05 13.59 13.95 0.0M
2021-01-27 14.03 14.04 13.91 13.94 0.0M
2021-01-26 14.08 14.23 14.04 14.19 0.1M
2021-01-25 14.00 14.05 13.92 14.01 0.1M
2021-01-22 14.31 14.31 14.10 14.20 0.0M
2021-01-21 14.12 14.20 14.11 14.20 0.1M
2021-01-20 14.20 14.29 14.14 14.29 0.1M
2021-01-19 14.11 14.41 14.11 14.37 0.1M
2021-01-15 13.94 14.06 13.94 13.98 0.0M
2021-01-14 13.98 14.01 13.87 13.88 0.0M
2021-01-13 14.02 14.06 13.97 14.00 0.0M
2021-01-12 13.96 13.96 13.85 13.95 0.0M
2021-01-11 13.96 13.96 13.79 13.96 0.1M
2021-01-08 13.79 13.84 13.69 13.79 0.0M
2021-01-07 13.80 13.80 13.59 13.66 0.1M
2021-01-06 13.91 13.91 13.60 13.72 0.0M
2021-01-05 13.81 13.81 13.58 13.77 0.0M
2021-01-04 13.08 13.42 13.03 13.16 0.5M