17.01
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 | 6.04 | 6.50 | 6.04 | 6.22 | 22.1M |
| 2024-12-30 | 6.36 | 6.36 | 6.36 | 6.36 | 1.5M |
| 2024-12-27 | 6.83 | 6.87 | 6.69 | 6.69 | 7.0M |
| 2024-12-26 | 7.11 | 7.11 | 6.81 | 7.04 | 19.0M |
| 2024-12-25 | 6.50 | 6.77 | 6.40 | 6.77 | 14.0M |
| 2024-12-24 | 6.16 | 6.47 | 6.10 | 6.45 | 11.3M |
| 2024-12-23 | 6.25 | 6.44 | 6.11 | 6.16 | 9.0M |
| 2024-12-20 | 6.22 | 6.43 | 6.01 | 6.33 | 18.5M |
| 2024-12-19 | 6.07 | 6.12 | 5.95 | 6.12 | 10.3M |
| 2024-12-18 | 5.30 | 5.83 | 5.27 | 5.83 | 19.0M |
| 2024-12-17 | 5.74 | 5.74 | 5.55 | 5.55 | 8.2M |
| 2024-12-16 | 6.15 | 6.30 | 5.84 | 5.84 | 14.9M |
| 2024-12-13 | 6.20 | 6.45 | 6.15 | 6.15 | 18.1M |
| 2024-12-12 | 6.47 | 6.97 | 6.47 | 6.47 | 22.5M |
| 2024-12-11 | 6.79 | 6.81 | 6.68 | 6.81 | 9.7M |
| 2024-12-10 | 6.45 | 6.49 | 6.44 | 6.49 | 7.4M |
| 2024-12-09 | 6.14 | 6.18 | 6.05 | 6.18 | 17.2M |
| 2024-12-06 | 5.80 | 5.92 | 5.57 | 5.89 | 20.3M |
| 2024-12-05 | 5.81 | 6.10 | 5.81 | 5.81 | 36.9M |
| 2024-12-04 | 6.12 | 6.12 | 5.70 | 6.12 | 34.8M |
| 2024-12-03 | 5.83 | 5.83 | 5.82 | 5.83 | 3.3M |
| 2024-12-02 | 5.29 | 5.55 | 5.29 | 5.55 | 12.8M |
| 2024-11-29 | 5.85 | 5.85 | 5.29 | 5.29 | 27.7M |
| 2024-11-28 | 5.53 | 5.57 | 5.41 | 5.57 | 7.4M |
| 2024-11-27 | 5.16 | 5.30 | 5.10 | 5.30 | 21.9M |
| 2024-11-26 | 5.05 | 5.05 | 4.88 | 5.05 | 17.2M |
| 2024-11-25 | 4.64 | 4.81 | 4.63 | 4.81 | 4.1M |
| 2024-11-22 | 4.26 | 4.70 | 4.26 | 4.58 | 34.1M |
| 2024-11-21 | 4.48 | 4.48 | 4.48 | 4.48 | 2.1M |
| 2024-11-20 | 4.07 | 4.27 | 4.06 | 4.27 | 9.7M |
| 2024-11-19 | 3.96 | 4.07 | 3.92 | 4.07 | 23.7M |
| 2024-11-18 | 3.85 | 3.93 | 3.72 | 3.88 | 18.9M |
| 2024-11-15 | 3.90 | 3.98 | 3.80 | 3.81 | 11.9M |
| 2024-11-14 | 3.80 | 3.99 | 3.80 | 3.91 | 15.7M |
| 2024-11-13 | 3.78 | 4.01 | 3.77 | 3.81 | 23.9M |
| 2024-11-12 | 3.98 | 4.13 | 3.76 | 3.92 | 41.2M |
| 2024-11-11 | 3.62 | 3.99 | 3.62 | 3.93 | 24.3M |
| 2024-11-08 | 4.14 | 4.14 | 3.79 | 3.80 | 40.7M |
| 2024-11-07 | 3.94 | 3.94 | 3.86 | 3.94 | 21.7M |
| 2024-11-06 | 3.75 | 3.75 | 3.75 | 3.75 | 1.2M |
| 2024-11-05 | 3.57 | 3.57 | 3.57 | 3.57 | 0.6M |
| 2024-11-04 | 3.15 | 3.40 | 3.15 | 3.40 | 14.4M |
| 2024-11-01 | 3.24 | 3.24 | 3.24 | 3.24 | 1.5M |
| 2024-10-31 | 3.41 | 3.41 | 3.41 | 3.41 | 2.9M |
| 2024-10-30 | 3.90 | 3.92 | 3.59 | 3.59 | 27.0M |
| 2024-10-29 | 3.98 | 3.99 | 3.77 | 3.78 | 35.3M |
| 2024-10-28 | 3.95 | 3.97 | 3.89 | 3.97 | 20.9M |
| 2024-10-25 | 3.75 | 3.78 | 3.55 | 3.78 | 25.5M |
| 2024-10-24 | 3.43 | 3.60 | 3.41 | 3.60 | 18.9M |
| 2024-10-23 | 3.44 | 3.44 | 3.12 | 3.43 | 43.7M |
| 2024-10-22 | 3.28 | 3.28 | 3.28 | 3.28 | 1.2M |
| 2024-10-21 | 3.12 | 3.12 | 3.12 | 3.12 | 3.8M |
| 2024-10-18 | 3.00 | 3.00 | 2.86 | 2.97 | 47.2M |
| 2024-10-17 | 2.86 | 2.86 | 2.86 | 2.86 | 9.2M |
| 2024-10-16 | 2.66 | 2.72 | 2.46 | 2.72 | 54.2M |
| 2024-10-15 | 2.59 | 2.59 | 2.59 | 2.59 | 2.2M |
| 2024-10-14 | 2.47 | 2.47 | 2.47 | 2.47 | 2.6M |
| 2024-10-11 | 2.35 | 2.35 | 2.35 | 2.35 | 2.0M |
| 2024-10-10 | 2.24 | 2.24 | 2.24 | 2.24 | 0.6M |
| 2024-10-09 | 2.09 | 2.13 | 2.06 | 2.13 | 7.0M |
| 2024-10-08 | 2.03 | 2.03 | 1.96 | 2.03 | 30.2M |
| 2024-09-30 | 1.89 | 1.97 | 1.80 | 1.93 | 27.6M |
| 2024-09-27 | 1.88 | 1.94 | 1.81 | 1.88 | 24.4M |
| 2024-09-26 | 1.89 | 1.93 | 1.87 | 1.90 | 11.6M |
| 2024-09-25 | 1.87 | 1.95 | 1.87 | 1.91 | 13.4M |
| 2024-09-24 | 1.82 | 1.88 | 1.77 | 1.87 | 17.9M |
| 2024-09-23 | 1.92 | 1.96 | 1.82 | 1.82 | 23.4M |
| 2024-09-20 | 1.83 | 1.92 | 1.80 | 1.92 | 21.9M |
| 2024-09-19 | 1.75 | 1.84 | 1.71 | 1.84 | 19.5M |
| 2024-09-18 | 1.82 | 1.85 | 1.74 | 1.75 | 10.7M |
| 2024-09-13 | 1.80 | 1.87 | 1.78 | 1.83 | 26.8M |
| 2024-09-12 | 1.76 | 1.94 | 1.76 | 1.87 | 51.9M |
| 2024-09-11 | 1.85 | 1.85 | 1.85 | 1.85 | 4.7M |
| 2024-09-10 | 1.95 | 1.95 | 1.95 | 1.95 | 2.1M |
| 2024-09-09 | 2.05 | 2.06 | 2.05 | 2.05 | 9.9M |
| 2024-09-06 | 2.15 | 2.37 | 2.15 | 2.16 | 56.1M |
| 2024-09-05 | 2.26 | 2.26 | 2.26 | 2.26 | 2.8M |
| 2024-09-04 | 2.38 | 2.38 | 2.38 | 2.38 | 6.6M |
| 2024-09-03 | 2.61 | 2.61 | 2.37 | 2.50 | 75.0M |
| 2024-09-02 | 2.48 | 2.49 | 2.44 | 2.49 | 14.5M |
| 2024-08-30 | 2.25 | 2.37 | 2.16 | 2.37 | 42.5M |
| 2024-08-29 | 2.18 | 2.26 | 2.18 | 2.26 | 6.0M |
| 2024-08-28 | 2.15 | 2.15 | 2.08 | 2.15 | 16.0M |
| 2024-08-27 | 2.00 | 2.05 | 1.98 | 2.05 | 17.8M |
| 2024-08-26 | 1.81 | 1.95 | 1.78 | 1.95 | 19.6M |
| 2024-08-23 | 1.89 | 1.90 | 1.78 | 1.86 | 33.4M |
| 2024-08-22 | 1.70 | 1.81 | 1.65 | 1.81 | 23.2M |
| 2024-08-21 | 1.72 | 1.72 | 1.65 | 1.72 | 47.7M |
| 2024-08-20 | 1.64 | 1.64 | 1.64 | 1.64 | 0.8M |
| 2024-08-19 | 1.56 | 1.56 | 1.51 | 1.56 | 10.4M |
| 2024-08-16 | 1.47 | 1.49 | 1.43 | 1.49 | 17.0M |
| 2024-08-15 | 1.48 | 1.49 | 1.41 | 1.42 | 20.6M |
| 2024-08-14 | 1.46 | 1.53 | 1.45 | 1.48 | 24.6M |
| 2024-08-13 | 1.46 | 1.46 | 1.46 | 1.46 | 4.2M |
| 2024-08-12 | 1.60 | 1.65 | 1.54 | 1.54 | 14.2M |
| 2024-08-09 | 1.54 | 1.66 | 1.54 | 1.62 | 20.9M |
| 2024-08-08 | 1.57 | 1.58 | 1.51 | 1.58 | 20.6M |
| 2024-08-07 | 1.44 | 1.50 | 1.44 | 1.50 | 10.3M |
| 2024-08-06 | 1.38 | 1.43 | 1.36 | 1.43 | 15.9M |
| 2024-08-05 | 1.40 | 1.40 | 1.36 | 1.36 | 5.3M |
| 2024-08-02 | 1.39 | 1.43 | 1.38 | 1.40 | 10.1M |
| 2024-08-01 | 1.34 | 1.42 | 1.34 | 1.40 | 12.9M |
| 2024-07-31 | 1.40 | 1.41 | 1.38 | 1.38 | 28.3M |
| 2024-07-30 | 1.47 | 1.51 | 1.43 | 1.45 | 30.1M |
| 2024-07-29 | 1.46 | 1.49 | 1.43 | 1.44 | 10.6M |
| 2024-07-26 | 1.45 | 1.50 | 1.40 | 1.48 | 17.7M |
| 2024-07-25 | 1.38 | 1.43 | 1.34 | 1.43 | 15.7M |
| 2024-07-24 | 1.40 | 1.44 | 1.35 | 1.36 | 18.2M |
| 2024-07-23 | 1.41 | 1.45 | 1.36 | 1.42 | 22.6M |
| 2024-07-22 | 1.49 | 1.50 | 1.38 | 1.38 | 28.3M |
| 2024-07-19 | 1.38 | 1.45 | 1.33 | 1.45 | 22.6M |
| 2024-07-18 | 1.42 | 1.42 | 1.28 | 1.38 | 37.1M |
| 2024-07-17 | 1.34 | 1.35 | 1.33 | 1.35 | 4.9M |
| 2024-07-16 | 1.29 | 1.29 | 1.25 | 1.29 | 16.6M |
| 2024-07-15 | 1.18 | 1.23 | 1.17 | 1.23 | 13.1M |
| 2024-07-12 | 1.13 | 1.19 | 1.12 | 1.17 | 32.1M |
| 2024-07-11 | 1.10 | 1.13 | 1.09 | 1.13 | 24.1M |
| 2024-07-10 | 1.02 | 1.08 | 1.00 | 1.08 | 21.0M |
| 2024-07-09 | 1.06 | 1.09 | 1.02 | 1.03 | 33.8M |
| 2024-07-08 | 1.06 | 1.13 | 1.06 | 1.07 | 23.6M |
| 2024-07-05 | 1.03 | 1.08 | 1.02 | 1.08 | 30.8M |
| 2024-07-04 | 1.03 | 1.06 | 1.01 | 1.03 | 11.0M |
| 2024-07-03 | 0.99 | 1.05 | 0.99 | 1.04 | 14.5M |
| 2024-07-02 | 1.03 | 1.04 | 0.99 | 1.00 | 24.0M |
| 2024-07-01 | 1.04 | 1.07 | 1.00 | 1.04 | 22.0M |
| 2024-06-28 | 0.97 | 1.04 | 0.95 | 1.04 | 23.0M |
| 2024-06-27 | 0.98 | 1.02 | 0.97 | 0.99 | 30.9M |
| 2024-06-26 | 0.93 | 0.97 | 0.89 | 0.97 | 12.9M |
| 2024-06-25 | 0.89 | 0.94 | 0.89 | 0.92 | 11.4M |
| 2024-06-24 | 0.95 | 0.97 | 0.91 | 0.92 | 18.9M |
| 2024-06-21 | 0.97 | 0.99 | 0.96 | 0.96 | 24.4M |
| 2024-06-20 | 0.92 | 1.02 | 0.92 | 1.01 | 53.3M |
| 2024-06-19 | 0.97 | 1.00 | 0.97 | 0.97 | 31.9M |
| 2024-06-18 | 1.02 | 1.02 | 1.01 | 1.02 | 60.7M |
| 2024-06-17 | 0.97 | 0.97 | 0.97 | 0.97 | 0.2M |
| 2024-06-14 | 0.92 | 0.92 | 0.92 | 0.92 | 0.1M |
| 2024-06-13 | 0.88 | 0.88 | 0.88 | 0.88 | 0.5M |
| 2024-06-12 | 0.84 | 0.84 | 0.84 | 0.84 | 5.4M |
| 2024-06-11 | 0.80 | 0.80 | 0.80 | 0.80 | 7.0M |
| 2024-06-07 | 0.84 | 0.84 | 0.84 | 0.84 | 2.3M |
| 2024-06-06 | 0.88 | 0.88 | 0.88 | 0.88 | 0.5M |
| 2024-06-05 | 0.93 | 0.93 | 0.93 | 0.93 | 7.3M |
| 2024-06-04 | 0.98 | 1.00 | 0.98 | 0.98 | 29.6M |
| 2024-06-03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.6M |
| 2024-05-31 | 1.08 | 1.08 | 1.08 | 1.08 | 0.7M |
| 2024-05-30 | 1.14 | 1.14 | 1.14 | 1.14 | 1.3M |
| 2024-05-29 | 1.20 | 1.21 | 1.20 | 1.20 | 17.8M |
| 2024-05-28 | 1.26 | 1.26 | 1.26 | 1.26 | 2.9M |
| 2024-05-27 | 1.20 | 1.26 | 1.20 | 1.20 | 39.9M |
| 2024-05-24 | 1.26 | 1.26 | 1.26 | 1.26 | 1.7M |
| 2024-05-23 | 1.33 | 1.33 | 1.33 | 1.33 | 1.0M |
| 2024-05-22 | 1.40 | 1.40 | 1.40 | 1.40 | 1.3M |
| 2024-05-21 | 1.47 | 1.47 | 1.47 | 1.47 | 0.7M |
| 2024-05-20 | 1.54 | 1.59 | 1.54 | 1.55 | 17.2M |
| 2024-05-17 | 1.55 | 1.62 | 1.55 | 1.62 | 23.4M |
| 2024-05-16 | 1.63 | 1.63 | 1.63 | 1.63 | 2.3M |
| 2024-05-15 | 1.82 | 1.87 | 1.72 | 1.72 | 12.8M |
| 2024-05-14 | 1.86 | 1.86 | 1.80 | 1.81 | 3.5M |
| 2024-05-13 | 1.93 | 1.93 | 1.84 | 1.85 | 6.0M |
| 2024-05-10 | 1.92 | 1.94 | 1.88 | 1.94 | 4.8M |
| 2024-05-09 | 1.91 | 1.95 | 1.86 | 1.93 | 9.9M |
| 2024-05-08 | 1.78 | 1.88 | 1.78 | 1.88 | 8.2M |
| 2024-05-07 | 1.81 | 1.84 | 1.77 | 1.79 | 3.2M |
| 2024-05-06 | 1.86 | 1.90 | 1.79 | 1.83 | 8.1M |
| 2024-04-30 | 1.85 | 1.89 | 1.85 | 1.88 | 3.4M |
| 2024-04-29 | 1.85 | 1.91 | 1.82 | 1.88 | 6.8M |
| 2024-04-26 | 1.86 | 1.86 | 1.82 | 1.83 | 5.2M |
| 2024-04-25 | 1.84 | 1.90 | 1.84 | 1.86 | 8.6M |
| 2024-04-24 | 1.74 | 1.81 | 1.74 | 1.81 | 6.3M |
| 2024-04-23 | 1.71 | 1.76 | 1.71 | 1.72 | 15.9M |
| 2024-04-19 | 1.80 | 1.82 | 1.75 | 1.80 | 13.0M |
| 2024-04-18 | 1.90 | 1.93 | 1.81 | 1.82 | 13.3M |
| 2024-04-17 | 1.90 | 2.06 | 1.90 | 1.90 | 17.2M |
| 2024-04-16 | 2.00 | 2.00 | 2.00 | 2.00 | 1.5M |
| 2024-04-15 | 2.11 | 2.11 | 2.11 | 2.11 | 4.7M |
| 2024-04-12 | 2.20 | 2.22 | 2.10 | 2.22 | 9.7M |
| 2024-04-11 | 2.27 | 2.29 | 2.21 | 2.21 | 5.6M |
| 2024-04-10 | 2.26 | 2.30 | 2.22 | 2.27 | 7.3M |
| 2024-04-09 | 2.24 | 2.29 | 2.21 | 2.26 | 4.6M |
| 2024-04-08 | 2.19 | 2.29 | 2.17 | 2.25 | 9.2M |
| 2024-04-03 | 2.27 | 2.31 | 2.19 | 2.19 | 8.4M |
| 2024-04-02 | 2.31 | 2.33 | 2.24 | 2.27 | 9.5M |
| 2024-04-01 | 2.21 | 2.31 | 2.21 | 2.30 | 13.6M |
| 2024-03-29 | 2.16 | 2.22 | 2.16 | 2.20 | 10.4M |
| 2024-03-28 | 2.09 | 2.16 | 2.09 | 2.15 | 9.5M |
| 2024-03-27 | 2.09 | 2.18 | 2.08 | 2.09 | 6.9M |
| 2024-03-26 | 2.11 | 2.13 | 2.07 | 2.10 | 4.4M |
| 2024-03-25 | 2.11 | 2.17 | 2.10 | 2.12 | 5.7M |
| 2024-03-22 | 2.08 | 2.13 | 2.08 | 2.12 | 6.0M |
| 2024-03-21 | 2.09 | 2.15 | 2.06 | 2.09 | 11.4M |
| 2024-03-20 | 1.94 | 2.09 | 1.93 | 2.09 | 26.3M |
| 2024-03-19 | 1.99 | 2.02 | 1.99 | 1.99 | 10.8M |
| 2024-03-18 | 2.18 | 2.18 | 2.08 | 2.09 | 18.4M |
| 2024-03-15 | 2.18 | 2.22 | 2.16 | 2.19 | 12.2M |
| 2024-03-14 | 2.10 | 2.18 | 2.09 | 2.18 | 12.6M |
| 2024-03-13 | 2.12 | 2.14 | 2.05 | 2.08 | 13.7M |
| 2024-03-12 | 2.23 | 2.23 | 2.12 | 2.14 | 13.3M |
| 2024-03-11 | 2.26 | 2.28 | 2.20 | 2.23 | 8.4M |
| 2024-03-08 | 2.21 | 2.26 | 2.20 | 2.26 | 7.0M |
| 2024-03-07 | 2.23 | 2.30 | 2.21 | 2.22 | 9.9M |
| 2024-03-06 | 2.18 | 2.27 | 2.18 | 2.25 | 12.6M |
| 2024-03-05 | 2.22 | 2.33 | 2.18 | 2.22 | 27.2M |
| 2024-03-04 | 2.08 | 2.22 | 2.06 | 2.22 | 19.0M |
| 2024-03-01 | 2.13 | 2.18 | 2.08 | 2.11 | 14.9M |
| 2024-02-29 | 2.02 | 2.18 | 2.02 | 2.15 | 25.1M |
| 2024-02-28 | 2.35 | 2.35 | 2.13 | 2.13 | 36.8M |
| 2024-02-27 | 2.23 | 2.24 | 2.20 | 2.24 | 6.2M |
| 2024-02-26 | 2.12 | 2.13 | 2.08 | 2.13 | 9.9M |
| 2024-02-23 | 1.92 | 2.03 | 1.92 | 2.03 | 5.6M |
| 2024-02-22 | 1.90 | 1.94 | 1.88 | 1.93 | 10.8M |
| 2024-02-21 | 1.92 | 2.01 | 1.89 | 1.94 | 20.4M |
| 2024-02-20 | 1.88 | 1.92 | 1.86 | 1.92 | 10.8M |
| 2024-02-19 | 1.83 | 1.83 | 1.75 | 1.83 | 9.1M |
| 2024-02-08 | 1.70 | 1.77 | 1.63 | 1.74 | 21.6M |
| 2024-02-07 | 1.69 | 1.84 | 1.69 | 1.72 | 24.9M |
| 2024-02-06 | 1.75 | 1.75 | 1.75 | 1.75 | 1.6M |
| 2024-02-05 | 1.84 | 1.84 | 1.84 | 1.84 | 0.8M |
| 2024-02-02 | 1.95 | 2.01 | 1.94 | 1.94 | 9.0M |
| 2024-02-01 | 2.10 | 2.11 | 2.04 | 2.04 | 14.1M |
| 2024-01-31 | 2.15 | 2.22 | 2.15 | 2.15 | 15.2M |
| 2024-01-30 | 2.27 | 2.30 | 2.26 | 2.26 | 11.6M |
| 2024-01-29 | 2.49 | 2.49 | 2.38 | 2.38 | 25.2M |
| 2024-01-26 | 2.58 | 2.58 | 2.35 | 2.50 | 74.0M |
| 2024-01-25 | 2.46 | 2.46 | 2.46 | 2.46 | 1.3M |
| 2024-01-24 | 2.34 | 2.34 | 2.34 | 2.34 | 2.9M |
| 2024-01-23 | 2.23 | 2.23 | 2.23 | 2.23 | 3.5M |
| 2024-01-22 | 2.12 | 2.12 | 2.12 | 2.12 | 1.8M |
| 2024-01-08 | 2.07 | 2.11 | 2.02 | 2.02 | 17.5M |
| 2024-01-05 | 1.98 | 2.07 | 1.96 | 2.07 | 14.5M |
| 2024-01-04 | 1.94 | 1.97 | 1.93 | 1.97 | 6.1M |
| 2024-01-03 | 1.93 | 1.94 | 1.91 | 1.93 | 2.8M |
| 2024-01-02 | 1.95 | 1.95 | 1.92 | 1.93 | 2.4M |