38.70
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 | 39.01 | 39.30 | 35.05 | 35.14 | 3.6M |
| 2024-12-30 | 38.87 | 39.88 | 37.18 | 39.50 | 3.5M |
| 2024-12-27 | 39.99 | 41.20 | 38.50 | 38.72 | 4.1M |
| 2024-12-26 | 38.10 | 41.00 | 37.00 | 40.45 | 5.5M |
| 2024-12-25 | 39.17 | 40.50 | 37.70 | 38.00 | 4.2M |
| 2024-12-24 | 39.63 | 39.64 | 36.71 | 39.37 | 5.1M |
| 2024-12-23 | 42.88 | 42.88 | 38.12 | 38.60 | 7.7M |
| 2024-12-20 | 34.55 | 41.36 | 34.47 | 41.36 | 6.0M |
| 2024-12-19 | 34.41 | 35.30 | 34.01 | 34.47 | 1.2M |
| 2024-12-18 | 35.00 | 35.54 | 32.51 | 35.08 | 1.8M |
| 2024-12-17 | 36.07 | 36.75 | 34.19 | 34.49 | 1.8M |
| 2024-12-16 | 35.82 | 36.47 | 34.90 | 35.39 | 1.1M |
| 2024-12-13 | 36.62 | 36.79 | 35.72 | 35.81 | 1.5M |
| 2024-12-12 | 36.70 | 37.11 | 35.95 | 36.62 | 1.5M |
| 2024-12-11 | 35.61 | 37.37 | 35.40 | 36.70 | 2.3M |
| 2024-12-10 | 36.90 | 37.15 | 35.56 | 35.60 | 1.8M |
| 2024-12-09 | 36.48 | 36.51 | 35.02 | 35.56 | 1.3M |
| 2024-12-06 | 35.09 | 36.60 | 34.58 | 36.15 | 1.8M |
| 2024-12-05 | 34.98 | 36.20 | 34.95 | 35.70 | 1.4M |
| 2024-12-04 | 36.66 | 38.29 | 35.11 | 35.55 | 2.6M |
| 2024-12-03 | 36.82 | 36.99 | 35.43 | 35.71 | 1.6M |
| 2024-12-02 | 36.90 | 37.39 | 35.89 | 36.64 | 2.2M |
| 2024-11-29 | 35.80 | 37.82 | 35.22 | 36.89 | 1.7M |
| 2024-11-28 | 36.09 | 37.84 | 35.66 | 36.18 | 1.5M |
| 2024-11-27 | 35.07 | 36.10 | 33.50 | 36.09 | 1.4M |
| 2024-11-26 | 36.20 | 36.59 | 34.99 | 34.99 | 0.9M |
| 2024-11-25 | 36.39 | 36.39 | 34.50 | 36.07 | 1.6M |
| 2024-11-22 | 37.70 | 38.38 | 35.27 | 35.27 | 1.8M |
| 2024-11-21 | 37.54 | 38.60 | 37.00 | 37.82 | 1.7M |
| 2024-11-20 | 37.54 | 38.88 | 37.28 | 38.06 | 1.7M |
| 2024-11-19 | 37.80 | 37.99 | 36.06 | 37.73 | 1.9M |
| 2024-11-18 | 36.13 | 37.65 | 34.60 | 36.30 | 2.1M |
| 2024-11-15 | 40.15 | 40.48 | 37.06 | 37.08 | 2.5M |
| 2024-11-14 | 40.34 | 42.00 | 40.01 | 40.16 | 2.1M |
| 2024-11-13 | 40.22 | 41.27 | 39.60 | 41.03 | 2.3M |
| 2024-11-12 | 43.03 | 43.55 | 41.01 | 41.38 | 3.9M |
| 2024-11-11 | 40.00 | 45.00 | 40.00 | 43.43 | 5.8M |
| 2024-11-08 | 39.97 | 44.90 | 39.95 | 41.10 | 5.2M |
| 2024-11-07 | 38.00 | 39.41 | 37.81 | 39.38 | 2.8M |
| 2024-11-06 | 38.84 | 39.98 | 38.11 | 38.45 | 4.1M |
| 2024-11-05 | 37.46 | 39.70 | 37.11 | 39.02 | 3.7M |
| 2024-11-04 | 36.43 | 37.88 | 35.60 | 37.46 | 2.6M |
| 2024-11-01 | 40.50 | 42.96 | 36.02 | 36.45 | 4.9M |
| 2024-10-31 | 40.07 | 43.00 | 38.72 | 41.50 | 6.2M |
| 2024-10-30 | 39.01 | 40.60 | 38.50 | 39.72 | 4.4M |
| 2024-10-29 | 40.50 | 44.44 | 39.51 | 40.65 | 6.3M |
| 2024-10-28 | 43.00 | 43.00 | 39.50 | 41.58 | 6.3M |
| 2024-10-25 | 44.34 | 45.47 | 41.75 | 43.82 | 10.5M |
| 2024-10-24 | 36.85 | 45.48 | 36.85 | 45.48 | 10.5M |
| 2024-10-23 | 35.02 | 40.07 | 35.02 | 37.90 | 8.0M |
| 2024-10-22 | 35.88 | 38.75 | 34.43 | 36.96 | 8.3M |
| 2024-10-21 | 36.00 | 40.11 | 34.56 | 36.17 | 12.0M |
| 2024-10-18 | 28.86 | 34.12 | 28.28 | 34.12 | 8.4M |
| 2024-10-17 | 28.35 | 29.12 | 28.14 | 28.43 | 2.6M |
| 2024-10-16 | 28.00 | 28.79 | 27.70 | 28.02 | 2.4M |
| 2024-10-15 | 29.70 | 31.03 | 28.90 | 28.90 | 3.6M |
| 2024-10-14 | 28.50 | 29.86 | 27.60 | 29.86 | 3.2M |
| 2024-10-11 | 30.66 | 30.75 | 28.08 | 28.39 | 3.5M |
| 2024-10-10 | 33.52 | 33.53 | 29.46 | 30.58 | 4.5M |
| 2024-10-09 | 36.00 | 38.96 | 31.70 | 32.15 | 6.8M |
| 2024-10-08 | 38.64 | 38.64 | 35.77 | 38.64 | 7.1M |
| 2024-09-30 | 28.11 | 32.22 | 28.11 | 32.20 | 6.3M |
| 2024-09-27 | 24.50 | 28.20 | 24.50 | 26.85 | 4.4M |
| 2024-09-26 | 23.32 | 24.24 | 23.32 | 24.18 | 2.1M |
| 2024-09-25 | 23.37 | 23.97 | 23.17 | 23.32 | 2.8M |
| 2024-09-24 | 22.57 | 23.30 | 22.20 | 23.16 | 1.7M |
| 2024-09-23 | 22.48 | 22.76 | 22.10 | 22.45 | 0.8M |
| 2024-09-20 | 22.95 | 23.02 | 22.41 | 22.49 | 0.9M |
| 2024-09-19 | 22.46 | 23.18 | 22.41 | 22.89 | 1.2M |
| 2024-09-18 | 23.35 | 23.48 | 22.10 | 22.45 | 0.9M |
| 2024-09-13 | 23.10 | 23.58 | 22.82 | 22.88 | 1.0M |
| 2024-09-12 | 23.95 | 24.14 | 23.11 | 23.25 | 1.1M |
| 2024-09-11 | 24.10 | 24.20 | 23.72 | 23.82 | 0.8M |
| 2024-09-10 | 24.34 | 24.38 | 23.67 | 24.15 | 1.4M |
| 2024-09-09 | 23.68 | 24.39 | 23.50 | 24.34 | 1.4M |
| 2024-09-06 | 24.99 | 24.99 | 23.70 | 23.71 | 1.5M |
| 2024-09-05 | 24.70 | 25.15 | 24.41 | 24.76 | 1.4M |
| 2024-09-04 | 24.18 | 25.11 | 23.86 | 24.75 | 1.7M |
| 2024-09-03 | 24.04 | 24.77 | 24.04 | 24.33 | 1.2M |
| 2024-09-02 | 24.50 | 25.06 | 24.18 | 24.20 | 1.6M |
| 2024-08-30 | 24.35 | 25.30 | 24.30 | 24.78 | 2.2M |
| 2024-08-29 | 23.60 | 24.48 | 23.60 | 24.33 | 1.3M |
| 2024-08-28 | 23.98 | 24.35 | 23.70 | 23.90 | 1.1M |
| 2024-08-27 | 24.41 | 24.66 | 23.98 | 24.01 | 1.2M |
| 2024-08-26 | 24.90 | 25.17 | 24.50 | 24.70 | 1.1M |
| 2024-08-23 | 24.99 | 25.35 | 24.20 | 24.76 | 1.6M |
| 2024-08-22 | 25.13 | 25.64 | 24.88 | 24.99 | 1.4M |
| 2024-08-21 | 25.25 | 25.68 | 24.90 | 25.26 | 1.1M |
| 2024-08-20 | 25.96 | 26.10 | 25.15 | 25.33 | 1.6M |
| 2024-08-19 | 26.97 | 26.97 | 25.42 | 25.87 | 3.2M |
| 2024-08-16 | 27.35 | 28.20 | 26.60 | 26.66 | 2.2M |
| 2024-08-15 | 27.80 | 28.57 | 27.01 | 27.33 | 2.5M |
| 2024-08-14 | 28.45 | 29.10 | 28.11 | 28.24 | 1.7M |
| 2024-08-13 | 28.88 | 29.50 | 27.77 | 28.32 | 2.2M |
| 2024-08-12 | 29.55 | 30.45 | 28.50 | 28.79 | 2.6M |
| 2024-08-09 | 32.50 | 33.00 | 30.57 | 30.57 | 3.3M |
| 2024-08-08 | 30.33 | 31.88 | 29.00 | 31.09 | 3.6M |
| 2024-08-07 | 30.88 | 31.79 | 30.39 | 30.82 | 2.3M |
| 2024-08-06 | 31.87 | 31.99 | 30.30 | 30.81 | 2.3M |
| 2024-08-05 | 33.30 | 33.30 | 30.80 | 31.13 | 3.3M |
| 2024-08-02 | 34.08 | 35.26 | 33.10 | 33.30 | 4.3M |
| 2024-08-01 | 34.42 | 37.08 | 34.25 | 35.61 | 5.6M |
| 2024-07-31 | 32.61 | 36.77 | 32.50 | 34.21 | 6.5M |
| 2024-07-30 | 30.90 | 33.35 | 29.08 | 33.33 | 4.9M |
| 2024-07-29 | 30.28 | 32.03 | 30.28 | 31.24 | 3.2M |
| 2024-07-26 | 31.30 | 32.00 | 29.99 | 30.72 | 3.7M |
| 2024-07-25 | 32.02 | 32.79 | 30.45 | 31.11 | 4.8M |
| 2024-07-24 | 33.29 | 35.62 | 33.22 | 33.50 | 6.3M |
| 2024-07-23 | 34.68 | 35.36 | 32.50 | 32.62 | 6.0M |
| 2024-07-22 | 36.57 | 38.48 | 34.81 | 34.81 | 9.6M |
| 2024-07-19 | 29.10 | 35.16 | 28.90 | 35.16 | 6.3M |
| 2024-07-18 | 29.00 | 29.68 | 27.83 | 29.30 | 2.8M |
| 2024-07-17 | 31.15 | 31.35 | 29.28 | 29.31 | 2.7M |
| 2024-07-16 | 30.54 | 31.37 | 29.88 | 31.29 | 2.3M |
| 2024-07-15 | 31.80 | 32.29 | 30.82 | 30.82 | 2.1M |
| 2024-07-12 | 31.81 | 31.98 | 31.06 | 31.26 | 2.2M |
| 2024-07-11 | 32.17 | 32.33 | 31.12 | 32.20 | 3.2M |
| 2024-07-10 | 32.25 | 32.41 | 30.91 | 31.34 | 3.2M |
| 2024-07-09 | 30.06 | 32.42 | 29.78 | 32.17 | 4.2M |
| 2024-07-08 | 31.33 | 32.50 | 30.70 | 30.70 | 3.3M |
| 2024-07-05 | 31.72 | 32.19 | 30.54 | 31.18 | 3.3M |
| 2024-07-04 | 34.55 | 34.55 | 31.73 | 31.73 | 4.2M |
| 2024-07-03 | 35.39 | 36.46 | 33.41 | 35.11 | 5.2M |
| 2024-07-02 | 35.77 | 36.58 | 34.68 | 35.16 | 3.7M |
| 2024-07-01 | 35.33 | 36.01 | 34.20 | 36.01 | 3.9M |
| 2024-06-28 | 37.00 | 37.80 | 35.83 | 35.92 | 4.5M |
| 2024-06-27 | 38.80 | 39.20 | 36.96 | 37.50 | 5.8M |
| 2024-06-26 | 39.62 | 40.44 | 38.17 | 40.20 | 5.5M |
| 2024-06-25 | 41.55 | 42.30 | 39.33 | 40.13 | 5.8M |
| 2024-06-24 | 48.30 | 48.49 | 41.20 | 41.42 | 9.2M |
| 2024-06-21 | 53.38 | 53.61 | 46.68 | 48.77 | 10.5M |
| 2024-06-20 | 42.00 | 51.30 | 42.00 | 51.30 | 7.9M |
| 2024-06-19 | 39.39 | 44.80 | 37.37 | 42.75 | 10.7M |
| 2024-06-18 | 35.98 | 41.47 | 35.98 | 41.47 | 10.9M |
| 2024-06-17 | 31.97 | 37.00 | 30.90 | 34.56 | 9.7M |
| 2024-06-14 | 31.27 | 33.28 | 30.00 | 33.28 | 10.3M |
| 2024-06-13 | 23.20 | 27.73 | 23.03 | 27.73 | 3.8M |
| 2024-06-12 | 23.13 | 23.34 | 22.80 | 23.11 | 1.0M |
| 2024-06-11 | 22.06 | 23.20 | 21.00 | 23.09 | 1.6M |
| 2024-06-07 | 22.50 | 23.22 | 21.68 | 21.88 | 1.8M |
| 2024-06-06 | 23.70 | 25.00 | 22.11 | 22.73 | 1.8M |
| 2024-06-05 | 23.09 | 24.71 | 22.58 | 23.26 | 1.7M |
| 2024-06-04 | 24.72 | 24.72 | 22.70 | 23.19 | 1.7M |
| 2024-06-03 | 25.23 | 25.49 | 24.06 | 24.59 | 1.8M |
| 2024-05-31 | 25.20 | 25.60 | 24.80 | 25.20 | 2.6M |
| 2024-05-30 | 23.04 | 26.88 | 22.51 | 25.55 | 3.9M |
| 2024-05-29 | 22.99 | 23.94 | 22.91 | 23.30 | 1.3M |
| 2024-05-28 | 22.98 | 24.48 | 22.60 | 23.22 | 1.6M |
| 2024-05-27 | 22.22 | 23.18 | 21.55 | 22.95 | 1.1M |
| 2024-05-24 | 23.49 | 23.53 | 22.11 | 22.22 | 1.0M |
| 2024-05-23 | 22.90 | 23.59 | 22.56 | 23.29 | 1.2M |
| 2024-05-22 | 22.30 | 22.90 | 22.08 | 22.89 | 1.0M |
| 2024-05-21 | 22.32 | 22.53 | 22.01 | 22.08 | 0.5M |
| 2024-05-20 | 22.78 | 23.07 | 22.04 | 22.39 | 0.9M |
| 2024-05-17 | 22.24 | 22.78 | 22.00 | 22.70 | 0.6M |
| 2024-05-16 | 22.19 | 22.74 | 21.87 | 22.11 | 0.7M |
| 2024-05-15 | 22.05 | 22.90 | 21.69 | 21.87 | 0.8M |
| 2024-05-14 | 21.97 | 22.42 | 21.88 | 22.07 | 0.5M |
| 2024-05-13 | 23.00 | 23.00 | 21.70 | 21.85 | 1.0M |
| 2024-05-10 | 24.18 | 24.38 | 23.11 | 23.11 | 0.9M |
| 2024-05-09 | 23.53 | 24.28 | 23.53 | 24.13 | 0.7M |
| 2024-05-08 | 24.53 | 24.53 | 23.37 | 23.53 | 0.9M |
| 2024-05-07 | 23.76 | 24.33 | 23.30 | 24.26 | 1.0M |
| 2024-05-06 | 23.33 | 23.86 | 23.30 | 23.52 | 0.8M |
| 2024-04-30 | 23.91 | 23.98 | 22.69 | 23.10 | 1.3M |
| 2024-04-29 | 23.85 | 24.43 | 23.50 | 24.40 | 0.9M |
| 2024-04-26 | 23.19 | 23.60 | 22.84 | 23.50 | 0.9M |
| 2024-04-25 | 23.74 | 23.74 | 23.09 | 23.19 | 0.7M |
| 2024-04-24 | 22.79 | 23.39 | 22.46 | 23.39 | 1.0M |
| 2024-04-23 | 22.00 | 22.88 | 21.72 | 22.79 | 1.5M |
| 2024-04-22 | 21.60 | 21.93 | 20.55 | 21.62 | 0.9M |
| 2024-04-19 | 21.78 | 22.26 | 21.42 | 21.58 | 0.7M |
| 2024-04-18 | 22.32 | 22.63 | 21.52 | 22.07 | 1.0M |
| 2024-04-17 | 20.97 | 22.40 | 20.97 | 22.33 | 1.4M |
| 2024-04-16 | 23.14 | 23.18 | 20.50 | 20.68 | 1.7M |
| 2024-04-15 | 24.20 | 24.76 | 22.50 | 23.13 | 1.4M |
| 2024-04-12 | 25.00 | 25.54 | 24.43 | 24.59 | 1.1M |
| 2024-04-11 | 25.27 | 26.10 | 24.81 | 25.08 | 1.1M |
| 2024-04-10 | 26.88 | 26.88 | 24.94 | 25.27 | 1.4M |
| 2024-04-09 | 26.30 | 26.96 | 26.17 | 26.88 | 1.3M |
| 2024-04-08 | 28.48 | 28.99 | 26.18 | 26.29 | 1.2M |
| 2024-04-03 | 29.00 | 29.08 | 28.09 | 28.70 | 0.8M |
| 2024-04-02 | 29.50 | 29.60 | 28.74 | 29.09 | 0.7M |
| 2024-04-01 | 29.18 | 29.63 | 28.85 | 29.54 | 0.8M |
| 2024-03-29 | 28.69 | 29.00 | 28.12 | 28.79 | 0.7M |
| 2024-03-28 | 28.08 | 29.26 | 27.81 | 28.70 | 0.8M |
| 2024-03-27 | 29.45 | 30.38 | 27.80 | 28.01 | 0.9M |
| 2024-03-26 | 30.09 | 30.70 | 29.11 | 29.66 | 0.9M |
| 2024-03-25 | 31.52 | 31.60 | 29.90 | 30.09 | 1.2M |
| 2024-03-22 | 32.20 | 32.90 | 31.49 | 31.60 | 1.2M |
| 2024-03-21 | 32.84 | 33.49 | 31.88 | 32.20 | 1.2M |
| 2024-03-20 | 31.80 | 33.50 | 31.53 | 32.97 | 1.4M |
| 2024-03-19 | 31.85 | 32.59 | 31.81 | 32.11 | 1.0M |
| 2024-03-18 | 31.15 | 32.08 | 31.00 | 31.97 | 1.3M |
| 2024-03-15 | 29.83 | 31.20 | 29.52 | 31.18 | 1.2M |
| 2024-03-14 | 30.88 | 30.93 | 29.20 | 29.80 | 1.1M |
| 2024-03-13 | 30.99 | 31.50 | 30.39 | 30.80 | 1.3M |
| 2024-03-12 | 29.90 | 30.79 | 29.85 | 30.58 | 1.3M |
| 2024-03-11 | 29.43 | 29.78 | 29.00 | 29.74 | 1.1M |
| 2024-03-08 | 29.22 | 29.89 | 28.69 | 29.69 | 0.8M |
| 2024-03-07 | 29.60 | 30.45 | 29.05 | 29.20 | 1.1M |
| 2024-03-06 | 29.49 | 29.92 | 28.71 | 29.55 | 0.9M |
| 2024-03-05 | 30.00 | 30.31 | 28.90 | 29.10 | 1.3M |
| 2024-03-04 | 30.40 | 31.19 | 29.48 | 30.38 | 1.2M |
| 2024-03-01 | 29.40 | 30.60 | 29.40 | 30.36 | 1.6M |
| 2024-02-29 | 27.66 | 30.00 | 27.21 | 29.48 | 2.0M |
| 2024-02-28 | 31.33 | 32.26 | 27.58 | 27.78 | 2.5M |
| 2024-02-27 | 29.53 | 31.50 | 29.35 | 31.50 | 1.8M |
| 2024-02-26 | 28.58 | 30.80 | 28.33 | 29.60 | 2.0M |
| 2024-02-23 | 27.94 | 28.98 | 27.51 | 28.74 | 1.9M |
| 2024-02-22 | 26.82 | 27.88 | 26.82 | 27.71 | 1.6M |
| 2024-02-21 | 25.88 | 28.20 | 25.54 | 26.82 | 2.0M |
| 2024-02-20 | 25.45 | 26.25 | 25.01 | 26.16 | 1.5M |
| 2024-02-19 | 24.76 | 25.79 | 24.71 | 25.69 | 2.3M |
| 2024-02-08 | 22.63 | 25.00 | 22.01 | 24.90 | 1.6M |
| 2024-02-07 | 23.99 | 24.27 | 22.01 | 22.36 | 1.7M |
| 2024-02-06 | 23.25 | 24.85 | 21.60 | 24.14 | 1.5M |
| 2024-02-05 | 28.00 | 28.17 | 22.58 | 23.88 | 1.8M |
| 2024-02-02 | 30.60 | 31.34 | 27.27 | 28.22 | 1.2M |
| 2024-02-01 | 31.37 | 31.51 | 30.29 | 30.78 | 0.7M |
| 2024-01-31 | 33.40 | 33.78 | 30.88 | 30.90 | 0.8M |
| 2024-01-30 | 34.82 | 35.25 | 33.72 | 33.91 | 0.5M |
| 2024-01-29 | 36.88 | 37.30 | 35.20 | 35.23 | 0.6M |
| 2024-01-26 | 36.96 | 37.48 | 35.82 | 35.99 | 0.6M |
| 2024-01-25 | 35.47 | 37.48 | 35.21 | 37.10 | 0.6M |
| 2024-01-24 | 35.63 | 35.95 | 33.99 | 35.58 | 0.7M |
| 2024-01-23 | 35.92 | 36.05 | 35.01 | 35.60 | 0.6M |
| 2024-01-22 | 38.43 | 38.44 | 35.45 | 35.71 | 0.6M |
| 2024-01-19 | 39.30 | 39.78 | 38.41 | 38.43 | 0.4M |
| 2024-01-18 | 39.20 | 39.76 | 38.20 | 39.19 | 0.6M |
| 2024-01-17 | 40.54 | 40.69 | 39.21 | 39.21 | 0.4M |
| 2024-01-16 | 40.86 | 40.95 | 39.68 | 40.70 | 0.6M |
| 2024-01-15 | 40.79 | 42.00 | 39.56 | 41.00 | 0.8M |
| 2024-01-12 | 40.80 | 41.26 | 40.15 | 40.19 | 0.5M |
| 2024-01-11 | 40.37 | 41.18 | 40.00 | 41.15 | 0.6M |
| 2024-01-10 | 40.40 | 40.76 | 39.30 | 39.87 | 0.5M |
| 2024-01-09 | 40.85 | 41.96 | 40.31 | 40.67 | 0.4M |
| 2024-01-08 | 42.61 | 42.61 | 40.88 | 40.94 | 0.4M |
| 2024-01-05 | 42.53 | 43.47 | 41.97 | 42.19 | 0.5M |
| 2024-01-04 | 43.11 | 43.11 | 42.30 | 42.64 | 0.4M |
| 2024-01-03 | 43.69 | 44.10 | 42.88 | 42.98 | 0.5M |
| 2024-01-02 | 44.70 | 44.70 | 43.68 | 43.77 | 0.5M |