5.14
Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.27 | 5.29 | 5.13 | 5.28 | 6,716.5K |
| 09:35 | 5.30 | 5.30 | 5.22 | 5.24 | 1,969.8K |
| 09:40 | 5.24 | 5.26 | 5.21 | 5.26 | 1,442.8K |
| 09:45 | 5.26 | 5.34 | 5.26 | 5.30 | 2,161.3K |
| 09:50 | 5.30 | 5.31 | 5.20 | 5.21 | 1,620.7K |
| 09:55 | 5.21 | 5.22 | 5.18 | 5.19 | 1,024.1K |
| 10:00 | 5.19 | 5.23 | 5.19 | 5.23 | 702.0K |
| 10:05 | 5.22 | 5.26 | 5.22 | 5.24 | 899.2K |
| 10:10 | 5.23 | 5.25 | 5.22 | 5.24 | 731.4K |
| 10:15 | 5.24 | 5.29 | 5.24 | 5.28 | 588.9K |
| 10:20 | 5.28 | 5.29 | 5.27 | 5.29 | 359.8K |
| 10:25 | 5.28 | 5.29 | 5.26 | 5.28 | 505.2K |
| 10:30 | 5.28 | 5.28 | 5.24 | 5.25 | 409.1K |
| 10:35 | 5.25 | 5.26 | 5.22 | 5.26 | 211.0K |
| 10:40 | 5.26 | 5.26 | 5.25 | 5.26 | 147.1K |
| 10:45 | 5.26 | 5.27 | 5.25 | 5.26 | 165.0K |
| 10:50 | 5.26 | 5.26 | 5.23 | 5.24 | 347.6K |
| 10:55 | 5.23 | 5.24 | 5.22 | 5.23 | 194.2K |
| 11:00 | 5.23 | 5.23 | 5.21 | 5.21 | 178.5K |
| 11:05 | 5.21 | 5.23 | 5.21 | 5.21 | 301.7K |
| 11:10 | 5.22 | 5.23 | 5.20 | 5.22 | 267.8K |
| 11:15 | 5.22 | 5.23 | 5.21 | 5.21 | 206.0K |
| 11:20 | 5.21 | 5.22 | 5.21 | 5.22 | 76.6K |
| 11:25 | 5.21 | 5.22 | 5.21 | 5.22 | 87.8K |
| 13:00 | 5.22 | 5.22 | 5.18 | 5.18 | 560.4K |
| 13:05 | 5.18 | 5.19 | 5.17 | 5.18 | 415.5K |
| 13:10 | 5.17 | 5.19 | 5.17 | 5.19 | 357.1K |
| 13:15 | 5.18 | 5.19 | 5.17 | 5.18 | 146.9K |
| 13:20 | 5.17 | 5.18 | 5.16 | 5.16 | 318.4K |
| 13:25 | 5.16 | 5.17 | 5.16 | 5.16 | 454.2K |
| 13:30 | 5.17 | 5.17 | 5.15 | 5.17 | 237.2K |
| 13:35 | 5.17 | 5.17 | 5.16 | 5.16 | 210.7K |
| 13:40 | 5.16 | 5.17 | 5.16 | 5.17 | 140.1K |
| 13:45 | 5.17 | 5.17 | 5.16 | 5.17 | 276.4K |
| 13:50 | 5.18 | 5.18 | 5.14 | 5.14 | 487.0K |
| 13:55 | 5.14 | 5.16 | 5.14 | 5.15 | 306.5K |
| 14:00 | 5.15 | 5.15 | 5.14 | 5.15 | 131.4K |
| 14:05 | 5.15 | 5.16 | 5.14 | 5.15 | 108.3K |
| 14:10 | 5.15 | 5.15 | 5.13 | 5.13 | 419.2K |
| 14:15 | 5.13 | 5.16 | 5.13 | 5.15 | 331.0K |
| 14:20 | 5.15 | 5.16 | 5.13 | 5.13 | 281.8K |
| 14:25 | 5.13 | 5.14 | 5.12 | 5.14 | 541.5K |
| 14:30 | 5.13 | 5.14 | 5.12 | 5.12 | 567.7K |
| 14:35 | 5.12 | 5.13 | 5.11 | 5.12 | 513.1K |
| 14:40 | 5.11 | 5.13 | 5.11 | 5.13 | 284.8K |
| 14:45 | 5.13 | 5.14 | 5.12 | 5.14 | 576.6K |
| 14:50 | 5.13 | 5.14 | 5.12 | 5.14 | 432.1K |
| 14:55 | 5.14 | 5.15 | 5.14 | 5.14 | 518.2K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.27 | 5.35 | 5.11 | 5.14 | 30.4M |
| 2025-09-25 | 5.09 | 5.58 | 5.09 | 5.32 | 54.7M |
| 2025-09-24 | 4.90 | 5.08 | 4.87 | 5.07 | 19.1M |
| 2025-09-23 | 4.99 | 4.99 | 4.77 | 4.90 | 19.5M |
| 2025-09-22 | 5.03 | 5.04 | 4.92 | 4.99 | 14.5M |
| 2025-09-19 | 4.89 | 5.04 | 4.83 | 5.01 | 21.7M |
| 2025-09-18 | 5.06 | 5.18 | 4.83 | 4.89 | 20.7M |
| 2025-09-17 | 4.96 | 5.08 | 4.92 | 5.01 | 16.4M |
| 2025-09-16 | 4.97 | 5.04 | 4.91 | 4.98 | 18.6M |
| 2025-09-15 | 5.05 | 5.08 | 4.90 | 4.92 | 27.3M |
| 2025-09-12 | 5.18 | 5.22 | 5.08 | 5.10 | 18.5M |
| 2025-09-11 | 5.07 | 5.22 | 4.97 | 5.22 | 29.2M |
| 2025-09-10 | 5.00 | 5.22 | 4.93 | 5.08 | 31.6M |
| 2025-09-09 | 4.93 | 5.09 | 4.93 | 5.02 | 30.6M |
| 2025-09-08 | 4.65 | 4.98 | 4.64 | 4.94 | 38.8M |
| 2025-09-05 | 4.56 | 4.64 | 4.48 | 4.62 | 15.7M |
| 2025-09-04 | 4.57 | 4.65 | 4.50 | 4.56 | 12.9M |
| 2025-09-03 | 4.72 | 4.75 | 4.55 | 4.57 | 16.8M |
| 2025-09-02 | 4.77 | 4.84 | 4.69 | 4.72 | 24.3M |
| 2025-09-01 | 4.52 | 4.80 | 4.45 | 4.76 | 39.6M |
| 2025-08-29 | 4.64 | 4.75 | 4.52 | 4.54 | 22.8M |
| 2025-08-28 | 4.48 | 4.64 | 4.45 | 4.64 | 25.0M |
| 2025-08-27 | 4.45 | 4.65 | 4.40 | 4.50 | 30.3M |
| 2025-08-26 | 4.46 | 4.47 | 4.42 | 4.45 | 12.0M |
| 2025-08-25 | 4.50 | 4.51 | 4.41 | 4.46 | 17.0M |
| 2025-08-22 | 4.53 | 4.63 | 4.45 | 4.50 | 16.5M |
| 2025-08-21 | 4.51 | 4.54 | 4.47 | 4.53 | 10.4M |
| 2025-08-20 | 4.50 | 4.54 | 4.49 | 4.53 | 8.3M |
| 2025-08-19 | 4.41 | 4.55 | 4.37 | 4.53 | 15.7M |
| 2025-08-18 | 4.51 | 4.52 | 4.43 | 4.44 | 17.0M |
| 2025-08-15 | 4.55 | 4.58 | 4.47 | 4.50 | 14.1M |
| 2025-08-14 | 4.59 | 4.62 | 4.51 | 4.54 | 16.4M |
| 2025-08-13 | 4.68 | 4.68 | 4.58 | 4.62 | 14.2M |
| 2025-08-12 | 4.67 | 4.69 | 4.63 | 4.67 | 10.8M |
| 2025-08-11 | 4.67 | 4.73 | 4.65 | 4.67 | 10.7M |
| 2025-08-08 | 4.65 | 4.70 | 4.64 | 4.68 | 9.6M |
| 2025-08-07 | 4.74 | 4.74 | 4.64 | 4.69 | 12.0M |
| 2025-08-06 | 4.76 | 4.80 | 4.73 | 4.74 | 12.2M |
| 2025-08-05 | 4.65 | 4.81 | 4.63 | 4.80 | 25.7M |
| 2025-08-04 | 4.52 | 4.67 | 4.51 | 4.62 | 16.7M |
| 2025-08-01 | 4.52 | 4.59 | 4.49 | 4.52 | 10.4M |
| 2025-07-31 | 4.69 | 4.70 | 4.52 | 4.52 | 19.9M |
| 2025-07-30 | 4.71 | 4.77 | 4.67 | 4.68 | 13.4M |
| 2025-07-29 | 4.74 | 4.78 | 4.68 | 4.71 | 15.7M |
| 2025-07-28 | 4.74 | 4.82 | 4.65 | 4.76 | 22.3M |
| 2025-07-25 | 5.00 | 5.02 | 4.77 | 4.80 | 49.5M |
| 2025-07-24 | 4.74 | 5.24 | 4.71 | 5.12 | 73.9M |
| 2025-07-23 | 4.95 | 4.98 | 4.70 | 4.76 | 20.2M |
| 2025-07-22 | 4.85 | 4.96 | 4.75 | 4.92 | 23.8M |
| 2025-07-21 | 4.73 | 4.90 | 4.68 | 4.84 | 20.2M |
| 2025-07-18 | 4.73 | 4.82 | 4.67 | 4.72 | 11.3M |
| 2025-07-17 | 4.76 | 4.80 | 4.66 | 4.74 | 13.8M |
| 2025-07-16 | 4.54 | 4.77 | 4.50 | 4.71 | 28.2M |
| 2025-07-15 | 4.46 | 4.59 | 4.36 | 4.55 | 19.9M |
| 2025-07-14 | 4.50 | 4.54 | 4.46 | 4.49 | 10.6M |
| 2025-07-11 | 4.59 | 4.59 | 4.48 | 4.50 | 13.4M |
| 2025-07-10 | 4.51 | 4.60 | 4.48 | 4.57 | 12.2M |
| 2025-07-09 | 4.63 | 4.65 | 4.50 | 4.52 | 12.1M |
| 2025-07-08 | 4.50 | 4.67 | 4.48 | 4.61 | 20.4M |
| 2025-07-07 | 4.41 | 4.51 | 4.40 | 4.49 | 9.9M |
| 2025-07-04 | 4.50 | 4.52 | 4.42 | 4.43 | 12.3M |
| 2025-07-03 | 4.49 | 4.62 | 4.48 | 4.50 | 10.2M |
| 2025-07-02 | 4.51 | 4.51 | 4.45 | 4.49 | 8.7M |
| 2025-07-01 | 4.51 | 4.54 | 4.48 | 4.51 | 11.2M |
| 2025-06-30 | 4.50 | 4.56 | 4.44 | 4.52 | 11.7M |
| 2025-06-27 | 4.54 | 4.55 | 4.48 | 4.50 | 12.2M |
| 2025-06-26 | 4.67 | 4.68 | 4.50 | 4.53 | 15.8M |
| 2025-06-25 | 4.53 | 4.70 | 4.51 | 4.66 | 19.0M |
| 2025-06-24 | 4.50 | 4.66 | 4.47 | 4.53 | 13.4M |
| 2025-06-23 | 4.50 | 4.50 | 4.40 | 4.48 | 8.4M |
| 2025-06-20 | 4.42 | 4.55 | 4.40 | 4.51 | 14.0M |
| 2025-06-19 | 4.50 | 4.53 | 4.38 | 4.40 | 12.2M |
| 2025-06-18 | 4.57 | 4.57 | 4.49 | 4.50 | 7.5M |
| 2025-06-17 | 4.57 | 4.60 | 4.50 | 4.56 | 11.7M |
| 2025-06-16 | 4.55 | 4.64 | 4.52 | 4.58 | 13.8M |
| 2025-06-13 | 4.67 | 4.67 | 4.53 | 4.53 | 11.8M |
| 2025-06-12 | 4.64 | 4.72 | 4.57 | 4.65 | 12.2M |
| 2025-06-11 | 4.56 | 4.69 | 4.56 | 4.64 | 10.7M |
| 2025-06-10 | 4.69 | 4.71 | 4.53 | 4.60 | 12.4M |
| 2025-06-09 | 4.53 | 4.69 | 4.53 | 4.64 | 11.9M |
| 2025-06-06 | 4.54 | 4.68 | 4.50 | 4.53 | 14.4M |
| 2025-06-05 | 4.58 | 4.65 | 4.52 | 4.53 | 10.7M |
| 2025-06-04 | 4.49 | 4.65 | 4.49 | 4.61 | 12.2M |
| 2025-06-03 | 4.51 | 4.65 | 4.49 | 4.53 | 16.1M |
| 2025-05-30 | 4.67 | 4.82 | 4.52 | 4.57 | 24.0M |
| 2025-05-29 | 4.54 | 4.67 | 4.54 | 4.67 | 13.4M |
| 2025-05-28 | 4.50 | 4.56 | 4.47 | 4.54 | 9.6M |
| 2025-05-27 | 4.60 | 4.61 | 4.47 | 4.50 | 11.0M |
| 2025-05-26 | 4.40 | 4.60 | 4.39 | 4.60 | 15.1M |
| 2025-05-23 | 4.48 | 4.54 | 4.37 | 4.41 | 16.5M |
| 2025-05-22 | 4.62 | 4.62 | 4.47 | 4.48 | 15.9M |
| 2025-05-21 | 4.58 | 4.66 | 4.48 | 4.61 | 15.1M |
| 2025-05-20 | 4.69 | 4.69 | 4.53 | 4.60 | 22.1M |
| 2025-05-19 | 4.75 | 4.83 | 4.63 | 4.66 | 18.2M |
| 2025-05-16 | 4.79 | 4.82 | 4.72 | 4.75 | 20.6M |
| 2025-05-15 | 4.66 | 4.78 | 4.58 | 4.78 | 22.2M |
| 2025-05-14 | 4.76 | 4.78 | 4.54 | 4.66 | 23.8M |
| 2025-05-13 | 4.64 | 4.74 | 4.61 | 4.74 | 21.8M |
| 2025-05-12 | 4.48 | 4.80 | 4.47 | 4.65 | 31.4M |
| 2025-05-09 | 4.53 | 4.56 | 4.40 | 4.45 | 21.4M |
| 2025-05-08 | 4.52 | 4.61 | 4.42 | 4.60 | 21.4M |
| 2025-05-07 | 4.45 | 4.56 | 4.34 | 4.51 | 19.5M |
| 2025-05-06 | 4.31 | 4.44 | 4.31 | 4.37 | 22.2M |
| 2025-04-30 | 4.24 | 4.33 | 4.22 | 4.31 | 17.7M |
| 2025-04-29 | 4.05 | 4.33 | 4.02 | 4.28 | 33.0M |
| 2025-04-28 | 4.07 | 4.11 | 3.97 | 4.02 | 9.7M |
| 2025-04-25 | 4.00 | 4.16 | 4.00 | 4.05 | 15.1M |
| 2025-04-24 | 4.13 | 4.16 | 4.04 | 4.05 | 14.2M |
| 2025-04-23 | 4.13 | 4.33 | 4.12 | 4.15 | 17.4M |
| 2025-04-22 | 4.14 | 4.23 | 4.08 | 4.15 | 14.7M |
| 2025-04-21 | 4.08 | 4.22 | 4.08 | 4.16 | 14.1M |
| 2025-04-18 | 4.23 | 4.27 | 4.06 | 4.13 | 16.2M |
| 2025-04-17 | 4.12 | 4.37 | 4.10 | 4.22 | 22.9M |
| 2025-04-16 | 4.15 | 4.29 | 4.00 | 4.12 | 19.3M |
| 2025-04-15 | 4.20 | 4.22 | 4.11 | 4.15 | 15.3M |
| 2025-04-14 | 3.98 | 4.25 | 3.98 | 4.15 | 24.6M |
| 2025-04-11 | 3.83 | 4.02 | 3.80 | 3.94 | 20.8M |
| 2025-04-10 | 3.85 | 4.00 | 3.82 | 3.85 | 23.7M |
| 2025-04-09 | 3.59 | 3.88 | 3.28 | 3.77 | 31.2M |
| 2025-04-08 | 3.80 | 3.85 | 3.52 | 3.61 | 31.2M |
| 2025-04-07 | 3.89 | 4.08 | 3.83 | 3.83 | 19.9M |
| 2025-04-03 | 4.36 | 4.42 | 4.20 | 4.26 | 17.3M |
| 2025-04-02 | 4.43 | 4.51 | 4.33 | 4.38 | 21.1M |
| 2025-04-01 | 4.52 | 4.53 | 4.39 | 4.41 | 22.6M |
| 2025-03-31 | 4.42 | 4.50 | 4.25 | 4.44 | 31.3M |
| 2025-03-28 | 4.62 | 4.76 | 4.51 | 4.51 | 30.1M |
| 2025-03-27 | 4.74 | 4.77 | 4.44 | 4.59 | 37.1M |
| 2025-03-26 | 4.90 | 4.90 | 4.52 | 4.64 | 61.6M |
| 2025-03-25 | 4.70 | 5.20 | 4.69 | 5.02 | 79.0M |
| 2025-03-24 | 5.08 | 5.32 | 4.66 | 4.87 | 111.8M |
| 2025-03-21 | 4.43 | 4.84 | 4.38 | 4.84 | 43.4M |
| 2025-03-20 | 4.25 | 4.51 | 4.20 | 4.40 | 49.5M |
| 2025-03-19 | 3.93 | 4.35 | 3.93 | 4.27 | 58.6M |
| 2025-03-18 | 3.95 | 3.98 | 3.90 | 3.95 | 12.3M |
| 2025-03-17 | 3.95 | 3.99 | 3.92 | 3.95 | 8.6M |
| 2025-03-14 | 3.99 | 4.00 | 3.90 | 3.96 | 14.3M |
| 2025-03-13 | 3.95 | 4.01 | 3.89 | 3.97 | 19.0M |
| 2025-03-12 | 3.97 | 3.99 | 3.91 | 3.92 | 13.1M |
| 2025-03-11 | 3.95 | 4.07 | 3.92 | 3.95 | 21.8M |
| 2025-03-10 | 3.95 | 4.02 | 3.90 | 3.92 | 12.8M |
| 2025-03-07 | 3.93 | 4.02 | 3.90 | 3.95 | 19.9M |
| 2025-03-06 | 3.80 | 4.00 | 3.73 | 3.93 | 29.8M |
| 2025-03-05 | 3.79 | 3.81 | 3.71 | 3.75 | 11.8M |
| 2025-03-04 | 3.83 | 3.83 | 3.76 | 3.79 | 9.3M |
| 2025-03-03 | 3.82 | 3.95 | 3.79 | 3.83 | 14.5M |
| 2025-02-28 | 3.93 | 3.96 | 3.79 | 3.81 | 16.7M |
| 2025-02-27 | 3.73 | 3.92 | 3.73 | 3.90 | 27.5M |
| 2025-02-26 | 3.70 | 3.78 | 3.67 | 3.73 | 13.3M |
| 2025-02-25 | 3.65 | 3.74 | 3.60 | 3.70 | 14.7M |
| 2025-02-24 | 3.69 | 3.73 | 3.65 | 3.68 | 9.9M |
| 2025-02-21 | 3.72 | 3.73 | 3.67 | 3.69 | 9.3M |
| 2025-02-20 | 3.75 | 3.76 | 3.68 | 3.73 | 7.5M |
| 2025-02-19 | 3.70 | 3.76 | 3.65 | 3.73 | 10.9M |
| 2025-02-18 | 3.80 | 3.97 | 3.67 | 3.70 | 18.7M |
| 2025-02-17 | 3.69 | 3.82 | 3.69 | 3.80 | 18.0M |
| 2025-02-14 | 3.71 | 3.76 | 3.67 | 3.68 | 8.9M |
| 2025-02-13 | 3.68 | 3.77 | 3.66 | 3.70 | 9.1M |
| 2025-02-12 | 3.75 | 3.76 | 3.64 | 3.68 | 12.1M |
| 2025-02-11 | 3.66 | 3.80 | 3.60 | 3.74 | 19.0M |
| 2025-02-10 | 3.52 | 3.71 | 3.51 | 3.66 | 24.3M |
| 2025-02-07 | 3.56 | 3.56 | 3.47 | 3.51 | 17.9M |
| 2025-02-06 | 3.50 | 3.56 | 3.46 | 3.55 | 13.8M |
| 2025-02-05 | 3.52 | 3.61 | 3.44 | 3.51 | 12.7M |
| 2025-01-27 | 3.39 | 3.58 | 3.38 | 3.48 | 24.2M |
| 2025-01-24 | 3.45 | 3.45 | 3.38 | 3.39 | 9.4M |
| 2025-01-23 | 3.48 | 3.57 | 3.44 | 3.46 | 13.0M |
| 2025-01-22 | 3.49 | 3.50 | 3.43 | 3.48 | 10.2M |
| 2025-01-21 | 3.50 | 3.55 | 3.43 | 3.49 | 8.7M |
| 2025-01-20 | 3.42 | 3.50 | 3.35 | 3.49 | 12.4M |
| 2025-01-17 | 3.43 | 3.52 | 3.40 | 3.45 | 8.5M |
| 2025-01-16 | 3.45 | 3.50 | 3.40 | 3.44 | 8.5M |
| 2025-01-15 | 3.53 | 3.53 | 3.39 | 3.43 | 12.9M |
| 2025-01-14 | 3.47 | 3.54 | 3.42 | 3.53 | 13.1M |
| 2025-01-13 | 3.28 | 3.45 | 3.28 | 3.45 | 8.8M |
| 2025-01-10 | 3.50 | 3.52 | 3.33 | 3.33 | 13.8M |
| 2025-01-09 | 3.44 | 3.53 | 3.37 | 3.52 | 19.4M |
| 2025-01-08 | 3.30 | 3.50 | 3.25 | 3.44 | 21.9M |
| 2025-01-07 | 3.25 | 3.36 | 3.21 | 3.31 | 15.7M |
| 2025-01-06 | 3.31 | 3.42 | 3.18 | 3.30 | 27.0M |
| 2025-01-03 | 3.38 | 3.59 | 3.30 | 3.44 | 36.6M |
| 2025-01-02 | 3.49 | 3.53 | 3.31 | 3.35 | 16.7M |