84.88
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 | 44.87 | 45.46 | 43.96 | 44.00 | 4.8M |
| 2024-12-30 | 44.19 | 45.67 | 43.44 | 45.03 | 4.9M |
| 2024-12-27 | 46.21 | 46.49 | 44.14 | 44.88 | 7.6M |
| 2024-12-26 | 45.80 | 48.25 | 45.11 | 46.58 | 6.7M |
| 2024-12-25 | 46.03 | 47.49 | 45.39 | 46.30 | 7.0M |
| 2024-12-24 | 45.08 | 45.90 | 44.40 | 45.28 | 5.3M |
| 2024-12-23 | 46.00 | 46.39 | 44.10 | 44.35 | 7.0M |
| 2024-12-20 | 45.00 | 47.53 | 44.91 | 46.43 | 8.7M |
| 2024-12-19 | 43.58 | 46.70 | 43.41 | 45.68 | 9.6M |
| 2024-12-18 | 43.10 | 44.58 | 42.58 | 44.12 | 9.1M |
| 2024-12-17 | 44.01 | 44.61 | 42.81 | 43.32 | 8.3M |
| 2024-12-16 | 45.69 | 46.36 | 43.80 | 44.30 | 9.7M |
| 2024-12-13 | 47.40 | 48.93 | 45.79 | 45.90 | 11.5M |
| 2024-12-12 | 49.71 | 50.59 | 47.09 | 48.33 | 13.0M |
| 2024-12-11 | 51.00 | 51.53 | 48.02 | 50.00 | 17.9M |
| 2024-12-10 | 54.40 | 58.99 | 51.55 | 53.24 | 28.6M |
| 2024-12-09 | 45.50 | 56.92 | 45.50 | 54.38 | 27.7M |
| 2024-12-06 | 47.99 | 51.65 | 44.00 | 47.43 | 26.6M |
| 2024-12-05 | 41.00 | 43.04 | 41.00 | 43.04 | 7.8M |
| 2024-12-04 | 36.01 | 37.20 | 35.45 | 35.87 | 5.8M |
| 2024-12-03 | 36.49 | 36.97 | 35.68 | 36.00 | 5.3M |
| 2024-12-02 | 34.78 | 37.45 | 34.08 | 36.16 | 7.9M |
| 2024-11-29 | 31.90 | 34.03 | 31.90 | 33.61 | 3.9M |
| 2024-11-28 | 32.35 | 32.73 | 31.91 | 32.11 | 2.1M |
| 2024-11-27 | 31.70 | 32.55 | 31.08 | 32.50 | 2.5M |
| 2024-11-26 | 32.46 | 32.95 | 31.79 | 31.91 | 2.5M |
| 2024-11-25 | 33.00 | 33.58 | 32.02 | 32.93 | 2.6M |
| 2024-11-22 | 34.77 | 35.06 | 33.01 | 33.10 | 2.6M |
| 2024-11-21 | 35.50 | 35.70 | 34.30 | 34.80 | 2.5M |
| 2024-11-20 | 35.60 | 36.36 | 35.04 | 35.86 | 3.8M |
| 2024-11-19 | 32.80 | 35.65 | 32.80 | 35.60 | 4.0M |
| 2024-11-18 | 33.27 | 33.65 | 32.49 | 32.80 | 2.7M |
| 2024-11-15 | 34.68 | 35.36 | 33.30 | 33.43 | 2.9M |
| 2024-11-14 | 35.50 | 36.09 | 34.76 | 35.11 | 2.4M |
| 2024-11-13 | 36.03 | 36.28 | 34.01 | 35.70 | 5.0M |
| 2024-11-12 | 38.51 | 38.51 | 35.90 | 36.33 | 4.7M |
| 2024-11-11 | 34.79 | 38.16 | 34.21 | 38.05 | 8.6M |
| 2024-11-08 | 33.98 | 34.50 | 33.55 | 34.48 | 6.1M |
| 2024-11-07 | 32.87 | 33.99 | 32.60 | 33.13 | 4.3M |
| 2024-11-06 | 33.80 | 35.88 | 33.02 | 33.49 | 6.6M |
| 2024-11-05 | 34.39 | 35.00 | 33.26 | 34.01 | 6.3M |
| 2024-11-04 | 32.93 | 34.99 | 32.92 | 34.52 | 6.5M |
| 2024-11-01 | 34.40 | 34.40 | 32.21 | 32.36 | 4.7M |
| 2024-10-31 | 33.10 | 34.30 | 32.50 | 33.93 | 6.1M |
| 2024-10-30 | 30.02 | 32.03 | 30.02 | 32.00 | 3.4M |
| 2024-10-29 | 30.27 | 31.30 | 30.00 | 30.50 | 3.6M |
| 2024-10-28 | 29.55 | 30.30 | 29.16 | 29.93 | 1.9M |
| 2024-10-25 | 29.25 | 29.99 | 29.10 | 29.55 | 1.9M |
| 2024-10-24 | 29.59 | 29.69 | 28.70 | 29.22 | 1.2M |
| 2024-10-23 | 30.26 | 30.62 | 29.40 | 29.58 | 2.9M |
| 2024-10-22 | 30.30 | 30.76 | 29.36 | 30.35 | 3.6M |
| 2024-10-21 | 30.50 | 30.75 | 29.34 | 30.34 | 3.5M |
| 2024-10-18 | 28.15 | 30.30 | 28.00 | 29.81 | 3.2M |
| 2024-10-17 | 27.84 | 28.79 | 27.82 | 28.15 | 1.8M |
| 2024-10-16 | 27.38 | 28.03 | 27.00 | 27.82 | 2.2M |
| 2024-10-15 | 28.60 | 28.98 | 27.81 | 27.92 | 2.2M |
| 2024-10-14 | 28.48 | 29.20 | 27.28 | 28.87 | 2.3M |
| 2024-10-11 | 30.60 | 30.60 | 28.00 | 28.18 | 3.8M |
| 2024-10-10 | 32.00 | 33.00 | 30.31 | 30.50 | 4.0M |
| 2024-10-09 | 32.88 | 33.57 | 31.60 | 31.76 | 5.6M |
| 2024-10-08 | 35.47 | 35.47 | 31.17 | 34.98 | 8.0M |
| 2024-09-30 | 27.12 | 30.00 | 26.76 | 29.56 | 6.4M |
| 2024-09-27 | 24.70 | 26.49 | 24.70 | 26.11 | 2.6M |
| 2024-09-26 | 22.47 | 23.98 | 22.46 | 23.98 | 2.5M |
| 2024-09-25 | 22.92 | 23.66 | 22.62 | 22.63 | 2.4M |
| 2024-09-24 | 22.51 | 23.00 | 21.43 | 22.90 | 2.1M |
| 2024-09-23 | 22.25 | 22.55 | 21.97 | 22.05 | 1.0M |
| 2024-09-20 | 22.99 | 23.14 | 21.98 | 22.25 | 1.4M |
| 2024-09-19 | 23.16 | 23.16 | 22.13 | 22.90 | 1.9M |
| 2024-09-18 | 21.90 | 22.51 | 21.00 | 22.24 | 3.3M |
| 2024-09-13 | 23.90 | 23.90 | 23.25 | 23.30 | 1.1M |
| 2024-09-12 | 24.39 | 24.49 | 23.90 | 23.90 | 1.0M |
| 2024-09-11 | 24.19 | 24.66 | 23.97 | 24.29 | 1.0M |
| 2024-09-10 | 23.78 | 24.45 | 23.37 | 24.30 | 1.7M |
| 2024-09-09 | 23.39 | 23.88 | 23.14 | 23.54 | 1.3M |
| 2024-09-06 | 24.49 | 24.49 | 23.59 | 23.68 | 1.5M |
| 2024-09-05 | 24.02 | 24.78 | 24.00 | 24.26 | 1.8M |
| 2024-09-04 | 23.97 | 24.33 | 23.50 | 24.09 | 1.3M |
| 2024-09-03 | 23.78 | 24.28 | 23.60 | 23.99 | 1.8M |
| 2024-09-02 | 24.40 | 24.40 | 23.70 | 23.80 | 2.2M |
| 2024-08-30 | 24.40 | 24.70 | 24.06 | 24.30 | 3.0M |
| 2024-08-29 | 22.65 | 24.58 | 22.51 | 24.48 | 4.9M |
| 2024-08-28 | 21.56 | 23.20 | 21.50 | 22.73 | 3.2M |
| 2024-08-27 | 21.69 | 22.43 | 21.57 | 21.62 | 3.2M |
| 2024-08-26 | 21.12 | 22.37 | 21.12 | 21.78 | 3.7M |
| 2024-08-23 | 20.02 | 20.21 | 19.74 | 20.12 | 1.2M |
| 2024-08-22 | 20.84 | 21.19 | 19.80 | 20.21 | 2.2M |
| 2024-08-21 | 20.89 | 21.36 | 20.70 | 20.88 | 1.0M |
| 2024-08-20 | 21.80 | 21.95 | 20.81 | 20.95 | 1.2M |
| 2024-08-19 | 21.76 | 22.12 | 21.55 | 21.64 | 0.8M |
| 2024-08-16 | 21.69 | 22.10 | 21.52 | 21.77 | 1.0M |
| 2024-08-15 | 21.49 | 22.15 | 21.30 | 21.65 | 1.1M |
| 2024-08-14 | 21.85 | 21.91 | 21.47 | 21.50 | 0.6M |
| 2024-08-13 | 21.79 | 22.08 | 21.46 | 21.86 | 0.7M |
| 2024-08-12 | 21.74 | 21.87 | 21.40 | 21.70 | 0.6M |
| 2024-08-09 | 22.03 | 22.37 | 21.70 | 21.70 | 0.9M |
| 2024-08-08 | 22.48 | 22.48 | 21.59 | 22.00 | 1.5M |
| 2024-08-07 | 22.63 | 22.98 | 22.44 | 22.46 | 1.3M |
| 2024-08-06 | 22.50 | 22.87 | 22.30 | 22.63 | 1.1M |
| 2024-08-05 | 22.88 | 23.58 | 22.13 | 22.13 | 1.8M |
| 2024-08-02 | 23.14 | 23.25 | 22.85 | 23.10 | 1.5M |
| 2024-08-01 | 23.80 | 23.98 | 22.88 | 23.38 | 3.0M |
| 2024-07-31 | 21.74 | 23.76 | 21.56 | 23.58 | 3.2M |
| 2024-07-30 | 21.64 | 22.16 | 21.23 | 21.72 | 1.5M |
| 2024-07-29 | 22.54 | 22.65 | 21.60 | 21.64 | 1.6M |
| 2024-07-26 | 22.22 | 22.79 | 22.07 | 22.54 | 1.3M |
| 2024-07-25 | 21.63 | 22.37 | 21.61 | 22.00 | 0.9M |
| 2024-07-24 | 22.31 | 22.50 | 21.69 | 21.80 | 0.7M |
| 2024-07-23 | 23.09 | 23.19 | 22.31 | 22.36 | 1.0M |
| 2024-07-22 | 22.73 | 23.15 | 22.61 | 22.84 | 0.9M |
| 2024-07-19 | 22.20 | 23.24 | 21.97 | 22.90 | 1.4M |
| 2024-07-18 | 22.28 | 22.28 | 21.57 | 22.22 | 1.0M |
| 2024-07-17 | 22.55 | 22.68 | 22.18 | 22.23 | 1.0M |
| 2024-07-16 | 22.50 | 22.72 | 22.00 | 22.64 | 1.5M |
| 2024-07-15 | 23.37 | 23.53 | 22.35 | 22.42 | 1.5M |
| 2024-07-12 | 23.30 | 23.59 | 23.16 | 23.36 | 1.3M |
| 2024-07-11 | 23.04 | 23.60 | 22.85 | 23.54 | 1.9M |
| 2024-07-10 | 22.83 | 23.40 | 22.52 | 22.63 | 2.0M |
| 2024-07-09 | 22.16 | 23.30 | 22.16 | 23.06 | 2.2M |
| 2024-07-08 | 23.62 | 23.79 | 22.20 | 22.35 | 3.1M |
| 2024-07-05 | 24.03 | 24.17 | 23.50 | 23.75 | 1.9M |
| 2024-07-04 | 24.30 | 24.85 | 24.00 | 24.15 | 1.8M |
| 2024-07-03 | 24.70 | 24.70 | 23.70 | 24.00 | 1.5M |
| 2024-07-02 | 24.85 | 25.22 | 24.27 | 24.51 | 1.7M |
| 2024-07-01 | 26.78 | 27.00 | 24.49 | 24.91 | 4.0M |
| 2024-06-28 | 26.60 | 27.50 | 26.36 | 26.97 | 1.7M |
| 2024-06-27 | 27.40 | 27.66 | 26.58 | 26.62 | 1.2M |
| 2024-06-26 | 27.22 | 27.61 | 26.69 | 27.60 | 2.0M |
| 2024-06-25 | 27.48 | 27.79 | 27.16 | 27.49 | 1.2M |
| 2024-06-24 | 27.99 | 28.65 | 27.50 | 27.50 | 2.6M |
| 2024-06-21 | 28.02 | 28.65 | 27.79 | 28.13 | 1.4M |
| 2024-06-20 | 28.48 | 29.08 | 28.19 | 28.25 | 2.0M |
| 2024-06-19 | 28.87 | 29.39 | 28.48 | 28.57 | 1.2M |
| 2024-06-18 | 28.96 | 29.25 | 28.74 | 29.09 | 1.4M |
| 2024-06-17 | 28.50 | 29.06 | 28.11 | 28.93 | 2.8M |
| 2024-06-14 | 29.33 | 29.44 | 28.27 | 28.72 | 2.9M |
| 2024-06-13 | 28.30 | 29.98 | 28.12 | 29.59 | 3.7M |
| 2024-06-12 | 27.85 | 28.92 | 27.85 | 28.32 | 1.9M |
| 2024-06-11 | 27.38 | 28.18 | 26.93 | 28.04 | 1.4M |
| 2024-06-07 | 28.45 | 28.45 | 27.30 | 27.68 | 1.7M |
| 2024-06-06 | 28.65 | 28.92 | 28.09 | 28.12 | 2.3M |
| 2024-06-05 | 28.70 | 29.18 | 28.08 | 28.55 | 2.3M |
| 2024-06-04 | 29.29 | 29.33 | 28.29 | 28.83 | 3.2M |
| 2024-06-03 | 28.90 | 30.20 | 28.82 | 29.34 | 3.9M |
| 2024-05-31 | 28.06 | 29.66 | 27.86 | 28.68 | 4.0M |
| 2024-05-30 | 27.24 | 28.10 | 27.21 | 27.82 | 1.3M |
| 2024-05-29 | 27.40 | 27.84 | 27.15 | 27.46 | 0.8M |
| 2024-05-28 | 27.37 | 28.30 | 26.90 | 27.58 | 1.6M |
| 2024-05-27 | 27.08 | 27.42 | 26.65 | 27.37 | 1.4M |
| 2024-05-24 | 27.70 | 28.05 | 26.94 | 27.14 | 1.4M |
| 2024-05-23 | 28.41 | 28.84 | 27.61 | 27.88 | 1.9M |
| 2024-05-22 | 28.09 | 29.28 | 28.09 | 28.49 | 3.0M |
| 2024-05-21 | 28.61 | 28.69 | 28.01 | 28.27 | 1.5M |
| 2024-05-20 | 28.44 | 28.96 | 28.06 | 28.61 | 2.5M |
| 2024-05-17 | 27.54 | 28.42 | 27.38 | 28.42 | 1.8M |
| 2024-05-16 | 28.01 | 28.31 | 27.50 | 27.64 | 2.2M |
| 2024-05-15 | 28.48 | 28.98 | 27.92 | 28.08 | 2.2M |
| 2024-05-14 | 27.51 | 29.18 | 27.51 | 28.68 | 4.8M |
| 2024-05-13 | 28.05 | 28.29 | 27.38 | 27.53 | 2.2M |
| 2024-05-10 | 28.99 | 28.99 | 28.00 | 28.09 | 2.2M |
| 2024-05-09 | 28.50 | 29.30 | 28.38 | 28.90 | 2.9M |
| 2024-05-08 | 28.24 | 28.90 | 28.17 | 28.45 | 2.8M |
| 2024-05-07 | 29.12 | 29.28 | 28.00 | 28.34 | 5.5M |
| 2024-05-06 | 29.09 | 29.95 | 28.91 | 29.35 | 3.6M |
| 2024-04-30 | 29.65 | 29.70 | 28.40 | 28.80 | 4.7M |
| 2024-04-29 | 27.79 | 28.90 | 27.79 | 28.53 | 4.9M |
| 2024-04-26 | 27.63 | 27.85 | 27.05 | 27.20 | 3.1M |
| 2024-04-25 | 27.75 | 27.84 | 27.30 | 27.32 | 2.1M |
| 2024-04-24 | 27.48 | 28.17 | 27.08 | 27.85 | 2.9M |
| 2024-04-23 | 26.90 | 27.59 | 26.52 | 27.20 | 3.0M |
| 2024-04-22 | 26.90 | 27.33 | 26.25 | 26.69 | 1.6M |
| 2024-04-19 | 27.00 | 27.58 | 26.71 | 27.14 | 2.7M |
| 2024-04-18 | 26.50 | 27.96 | 26.05 | 27.30 | 5.2M |
| 2024-04-17 | 25.35 | 26.87 | 25.25 | 26.84 | 5.3M |
| 2024-04-16 | 24.66 | 25.61 | 23.63 | 24.68 | 4.3M |
| 2024-04-15 | 25.26 | 25.88 | 23.97 | 24.62 | 3.4M |
| 2024-04-12 | 25.91 | 26.24 | 25.33 | 25.35 | 2.0M |
| 2024-04-11 | 25.58 | 26.53 | 25.52 | 25.83 | 2.6M |
| 2024-04-10 | 27.29 | 27.54 | 25.85 | 25.92 | 2.7M |
| 2024-04-09 | 26.68 | 27.85 | 26.68 | 27.31 | 2.7M |
| 2024-04-08 | 26.91 | 27.49 | 26.21 | 26.91 | 3.0M |
| 2024-04-03 | 27.23 | 27.36 | 26.07 | 26.90 | 3.3M |
| 2024-04-02 | 27.66 | 27.74 | 27.03 | 27.33 | 2.2M |
| 2024-04-01 | 27.31 | 28.22 | 26.88 | 27.66 | 4.3M |
| 2024-03-29 | 27.29 | 27.54 | 26.27 | 27.03 | 3.5M |
| 2024-03-28 | 27.25 | 28.22 | 27.00 | 27.20 | 4.4M |
| 2024-03-27 | 27.86 | 28.30 | 26.81 | 27.23 | 3.8M |
| 2024-03-26 | 29.01 | 30.00 | 27.29 | 28.14 | 7.1M |
| 2024-03-25 | 30.17 | 31.35 | 29.81 | 29.90 | 2.6M |
| 2024-03-22 | 30.90 | 30.90 | 30.00 | 30.19 | 1.9M |
| 2024-03-21 | 30.50 | 31.49 | 30.50 | 31.00 | 2.6M |
| 2024-03-20 | 31.31 | 31.81 | 30.18 | 30.73 | 3.0M |
| 2024-03-19 | 32.66 | 32.79 | 31.48 | 31.66 | 3.0M |
| 2024-03-18 | 33.30 | 33.50 | 32.25 | 33.16 | 3.9M |
| 2024-03-15 | 31.40 | 33.65 | 31.40 | 33.40 | 3.1M |
| 2024-03-14 | 31.83 | 32.98 | 31.21 | 31.76 | 1.9M |
| 2024-03-13 | 32.20 | 32.78 | 31.74 | 31.84 | 1.7M |
| 2024-03-12 | 31.70 | 32.78 | 31.52 | 32.34 | 2.8M |
| 2024-03-11 | 30.64 | 31.72 | 30.30 | 31.58 | 1.7M |
| 2024-03-08 | 30.49 | 31.16 | 30.11 | 30.94 | 1.5M |
| 2024-03-07 | 31.68 | 32.20 | 30.32 | 30.79 | 2.1M |
| 2024-03-06 | 30.51 | 31.89 | 30.38 | 31.33 | 2.8M |
| 2024-03-05 | 32.36 | 32.36 | 30.78 | 30.90 | 1.9M |
| 2024-03-04 | 31.84 | 32.58 | 30.61 | 32.37 | 2.5M |
| 2024-03-01 | 31.98 | 32.19 | 31.30 | 31.70 | 2.6M |
| 2024-02-29 | 30.30 | 32.10 | 30.30 | 32.04 | 2.6M |
| 2024-02-28 | 33.80 | 33.80 | 30.88 | 31.10 | 4.0M |
| 2024-02-27 | 33.52 | 34.05 | 32.40 | 33.98 | 3.8M |
| 2024-02-26 | 33.65 | 36.99 | 33.00 | 34.20 | 3.9M |
| 2024-02-23 | 30.06 | 32.35 | 30.06 | 32.20 | 4.0M |
| 2024-02-22 | 29.20 | 30.06 | 29.20 | 29.80 | 1.5M |
| 2024-02-21 | 28.00 | 30.50 | 27.50 | 29.65 | 3.2M |
| 2024-02-20 | 28.15 | 28.72 | 27.61 | 28.64 | 2.0M |
| 2024-02-19 | 28.60 | 29.89 | 27.81 | 28.15 | 3.4M |
| 2024-02-08 | 24.61 | 28.50 | 24.61 | 28.00 | 4.1M |
| 2024-02-07 | 25.91 | 26.98 | 24.36 | 24.77 | 2.3M |
| 2024-02-06 | 23.88 | 27.21 | 22.36 | 26.17 | 2.6M |
| 2024-02-05 | 24.70 | 24.92 | 22.55 | 24.00 | 2.3M |
| 2024-02-02 | 26.20 | 26.64 | 24.00 | 24.97 | 1.8M |
| 2024-02-01 | 25.52 | 26.91 | 25.52 | 25.92 | 1.6M |
| 2024-01-31 | 27.90 | 28.41 | 26.30 | 26.33 | 1.4M |
| 2024-01-30 | 28.76 | 29.29 | 27.80 | 27.92 | 1.2M |
| 2024-01-29 | 29.16 | 29.70 | 28.36 | 28.52 | 1.2M |
| 2024-01-26 | 30.67 | 30.97 | 29.10 | 29.36 | 1.4M |
| 2024-01-25 | 30.37 | 30.87 | 28.72 | 30.67 | 1.8M |
| 2024-01-24 | 31.76 | 31.76 | 29.24 | 30.48 | 1.1M |
| 2024-01-23 | 29.22 | 30.42 | 28.93 | 29.96 | 1.1M |
| 2024-01-22 | 31.79 | 32.48 | 29.33 | 29.34 | 1.4M |
| 2024-01-19 | 32.56 | 33.81 | 32.03 | 32.13 | 1.0M |
| 2024-01-18 | 32.53 | 32.55 | 31.06 | 32.33 | 1.2M |
| 2024-01-17 | 33.20 | 34.03 | 31.99 | 32.44 | 0.9M |
| 2024-01-16 | 32.62 | 33.30 | 32.50 | 33.15 | 0.7M |
| 2024-01-15 | 33.65 | 33.65 | 32.67 | 32.96 | 0.5M |
| 2024-01-12 | 33.54 | 33.80 | 33.01 | 33.28 | 0.7M |
| 2024-01-11 | 32.94 | 33.63 | 32.56 | 33.54 | 0.9M |
| 2024-01-10 | 33.10 | 33.87 | 32.68 | 32.86 | 0.7M |
| 2024-01-09 | 33.32 | 34.34 | 33.32 | 33.61 | 0.9M |
| 2024-01-08 | 34.64 | 34.80 | 33.30 | 33.33 | 1.0M |
| 2024-01-05 | 34.05 | 34.94 | 33.82 | 34.16 | 1.3M |
| 2024-01-04 | 35.33 | 35.48 | 33.90 | 34.05 | 1.4M |
| 2024-01-03 | 35.11 | 35.51 | 34.50 | 35.03 | 1.3M |
| 2024-01-02 | 36.08 | 36.36 | 35.08 | 35.15 | 1.0M |