3.81
Dernière Mise à Jour: 2025-09-30
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.82 | 3.82 | 3.80 | 3.80 | 997.5K |
| 09:35 | 3.81 | 3.82 | 3.80 | 3.82 | 696.8K |
| 09:40 | 3.82 | 3.82 | 3.81 | 3.81 | 196.4K |
| 09:45 | 3.82 | 3.82 | 3.81 | 3.82 | 794.6K |
| 09:50 | 3.82 | 3.82 | 3.81 | 3.81 | 212.6K |
| 09:55 | 3.82 | 3.82 | 3.81 | 3.81 | 260.2K |
| 10:00 | 3.82 | 3.82 | 3.81 | 3.81 | 236.5K |
| 10:05 | 3.82 | 3.82 | 3.81 | 3.82 | 499.6K |
| 10:10 | 3.82 | 3.82 | 3.81 | 3.82 | 263.5K |
| 10:15 | 3.81 | 3.82 | 3.81 | 3.82 | 183.9K |
| 10:20 | 3.82 | 3.82 | 3.81 | 3.82 | 245.1K |
| 10:25 | 3.82 | 3.82 | 3.81 | 3.82 | 148.1K |
| 10:30 | 3.82 | 3.82 | 3.81 | 3.81 | 154.7K |
| 10:35 | 3.82 | 3.82 | 3.81 | 3.82 | 154.3K |
| 10:40 | 3.82 | 3.82 | 3.81 | 3.82 | 148.2K |
| 10:45 | 3.82 | 3.82 | 3.81 | 3.82 | 153.7K |
| 10:50 | 3.82 | 3.82 | 3.81 | 3.82 | 136.4K |
| 10:55 | 3.82 | 3.82 | 3.81 | 3.81 | 248.5K |
| 11:00 | 3.82 | 3.82 | 3.81 | 3.82 | 125.3K |
| 11:05 | 3.81 | 3.82 | 3.81 | 3.81 | 393.3K |
| 11:10 | 3.82 | 3.82 | 3.81 | 3.82 | 134.7K |
| 11:15 | 3.82 | 3.82 | 3.81 | 3.81 | 124.6K |
| 11:20 | 3.81 | 3.82 | 3.81 | 3.82 | 173.0K |
| 11:25 | 3.82 | 3.82 | 3.81 | 3.81 | 291.0K |
| 13:00 | 3.82 | 3.82 | 3.81 | 3.81 | 146.7K |
| 13:05 | 3.81 | 3.82 | 3.81 | 3.82 | 106.2K |
| 13:10 | 3.82 | 3.82 | 3.81 | 3.82 | 170.3K |
| 13:15 | 3.82 | 3.82 | 3.81 | 3.82 | 163.5K |
| 13:20 | 3.81 | 3.82 | 3.81 | 3.81 | 164.7K |
| 13:25 | 3.82 | 3.82 | 3.81 | 3.81 | 669.4K |
| 13:30 | 3.82 | 3.82 | 3.81 | 3.82 | 359.7K |
| 13:35 | 3.81 | 3.82 | 3.81 | 3.81 | 121.6K |
| 13:40 | 3.81 | 3.82 | 3.81 | 3.82 | 183.2K |
| 13:45 | 3.81 | 3.82 | 3.81 | 3.82 | 370.8K |
| 13:50 | 3.82 | 3.82 | 3.81 | 3.82 | 131.9K |
| 13:55 | 3.82 | 3.82 | 3.81 | 3.82 | 298.9K |
| 14:00 | 3.82 | 3.82 | 3.81 | 3.82 | 140.1K |
| 14:05 | 3.81 | 3.82 | 3.81 | 3.82 | 211.0K |
| 14:10 | 3.81 | 3.82 | 3.81 | 3.81 | 172.3K |
| 14:15 | 3.82 | 3.82 | 3.81 | 3.81 | 227.5K |
| 14:20 | 3.81 | 3.82 | 3.81 | 3.82 | 129.6K |
| 14:25 | 3.82 | 3.82 | 3.81 | 3.81 | 302.8K |
| 14:30 | 3.82 | 3.82 | 3.81 | 3.82 | 683.9K |
| 14:35 | 3.82 | 3.82 | 3.81 | 3.82 | 1,206.2K |
| 14:40 | 3.81 | 3.82 | 3.81 | 3.82 | 212.0K |
| 14:45 | 3.81 | 3.82 | 3.81 | 3.82 | 175.5K |
| 14:50 | 3.81 | 3.82 | 3.81 | 3.82 | 425.2K |
| 14:55 | 3.82 | 3.82 | 3.81 | 3.82 | 210.4K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 3.80 | 3.82 | 3.78 | 3.81 | 22.9M |
| 2025-09-29 | 3.81 | 3.82 | 3.77 | 3.80 | 37.2M |
| 2025-09-26 | 3.81 | 3.82 | 3.80 | 3.81 | 14.4M |
| 2025-09-25 | 3.80 | 3.83 | 3.79 | 3.82 | 26.8M |
| 2025-09-24 | 3.81 | 3.83 | 3.79 | 3.80 | 32.5M |
| 2025-09-23 | 3.81 | 3.82 | 3.77 | 3.82 | 38.1M |
| 2025-09-22 | 3.85 | 3.85 | 3.80 | 3.81 | 25.3M |
| 2025-09-19 | 3.88 | 3.89 | 3.84 | 3.84 | 33.9M |
| 2025-09-18 | 3.91 | 3.92 | 3.87 | 3.88 | 45.5M |
| 2025-09-17 | 3.91 | 3.92 | 3.89 | 3.91 | 30.6M |
| 2025-09-16 | 3.91 | 3.92 | 3.89 | 3.91 | 28.4M |
| 2025-09-15 | 3.93 | 3.94 | 3.90 | 3.91 | 37.7M |
| 2025-09-12 | 3.96 | 3.98 | 3.93 | 3.93 | 29.0M |
| 2025-09-11 | 3.91 | 3.96 | 3.90 | 3.96 | 43.3M |
| 2025-09-10 | 3.92 | 3.93 | 3.91 | 3.91 | 17.7M |
| 2025-09-09 | 3.94 | 3.95 | 3.91 | 3.92 | 37.6M |
| 2025-09-08 | 3.92 | 3.95 | 3.92 | 3.94 | 28.2M |
| 2025-09-05 | 3.93 | 3.94 | 3.91 | 3.93 | 25.4M |
| 2025-09-04 | 3.95 | 3.95 | 3.90 | 3.93 | 38.4M |
| 2025-09-03 | 3.96 | 3.96 | 3.92 | 3.95 | 27.1M |
| 2025-09-02 | 3.94 | 3.96 | 3.93 | 3.95 | 43.2M |
| 2025-09-01 | 3.99 | 4.00 | 3.93 | 3.93 | 60.0M |
| 2025-08-29 | 4.00 | 4.01 | 3.97 | 3.98 | 59.1M |
| 2025-08-28 | 4.01 | 4.03 | 3.97 | 4.01 | 50.2M |
| 2025-08-27 | 4.06 | 4.07 | 4.01 | 4.01 | 52.1M |
| 2025-08-26 | 4.05 | 4.09 | 4.04 | 4.06 | 73.6M |
| 2025-08-25 | 4.04 | 4.05 | 4.03 | 4.05 | 46.6M |
| 2025-08-22 | 4.04 | 4.04 | 4.02 | 4.04 | 42.4M |
| 2025-08-21 | 4.03 | 4.05 | 4.02 | 4.04 | 48.7M |
| 2025-08-20 | 4.03 | 4.04 | 4.01 | 4.03 | 36.3M |
| 2025-08-19 | 4.03 | 4.04 | 4.02 | 4.03 | 31.6M |
| 2025-08-18 | 4.03 | 4.04 | 4.02 | 4.02 | 37.4M |
| 2025-08-15 | 4.03 | 4.04 | 4.02 | 4.03 | 36.9M |
| 2025-08-14 | 4.06 | 4.06 | 4.03 | 4.03 | 33.0M |
| 2025-08-13 | 4.08 | 4.08 | 4.04 | 4.05 | 38.0M |
| 2025-08-12 | 4.06 | 4.09 | 4.06 | 4.08 | 31.3M |
| 2025-08-11 | 4.07 | 4.08 | 4.04 | 4.05 | 23.9M |
| 2025-08-08 | 4.07 | 4.09 | 4.06 | 4.07 | 26.3M |
| 2025-08-07 | 4.06 | 4.09 | 4.05 | 4.07 | 32.7M |
| 2025-08-06 | 4.05 | 4.08 | 4.03 | 4.06 | 35.6M |
| 2025-08-05 | 4.05 | 4.06 | 4.04 | 4.05 | 21.2M |
| 2025-08-04 | 4.02 | 4.06 | 4.00 | 4.05 | 32.3M |
| 2025-08-01 | 4.04 | 4.05 | 4.01 | 4.03 | 37.7M |
| 2025-07-31 | 4.05 | 4.06 | 4.01 | 4.05 | 62.8M |
| 2025-07-30 | 4.05 | 4.08 | 4.04 | 4.06 | 41.6M |
| 2025-07-29 | 4.05 | 4.06 | 4.04 | 4.05 | 24.5M |
| 2025-07-28 | 4.07 | 4.08 | 4.04 | 4.05 | 58.0M |
| 2025-07-25 | 4.12 | 4.14 | 4.07 | 4.08 | 43.6M |
| 2025-07-24 | 4.10 | 4.13 | 4.07 | 4.12 | 41.8M |
| 2025-07-23 | 4.12 | 4.15 | 4.10 | 4.10 | 54.3M |
| 2025-07-22 | 4.09 | 4.12 | 4.07 | 4.12 | 41.9M |
| 2025-07-21 | 4.06 | 4.09 | 4.05 | 4.08 | 34.8M |
| 2025-07-18 | 4.07 | 4.08 | 4.04 | 4.06 | 41.4M |
| 2025-07-17 | 4.07 | 4.09 | 4.05 | 4.07 | 44.8M |
| 2025-07-16 | 4.08 | 4.10 | 4.06 | 4.07 | 26.1M |
| 2025-07-15 | 4.14 | 4.16 | 4.07 | 4.08 | 43.3M |
| 2025-07-14 | 4.14 | 4.16 | 4.13 | 4.14 | 26.8M |
| 2025-07-11 | 4.12 | 4.15 | 4.11 | 4.14 | 48.4M |
| 2025-07-10 | 4.09 | 4.13 | 4.07 | 4.12 | 46.4M |
| 2025-07-09 | 4.09 | 4.12 | 4.08 | 4.08 | 36.4M |
| 2025-07-08 | 4.12 | 4.13 | 4.07 | 4.09 | 63.8M |
| 2025-07-07 | 4.11 | 4.15 | 4.09 | 4.12 | 37.9M |
| 2025-07-04 | 4.06 | 4.15 | 4.06 | 4.11 | 90.9M |
| 2025-07-03 | 4.06 | 4.08 | 4.05 | 4.06 | 23.8M |
| 2025-07-02 | 4.06 | 4.07 | 4.05 | 4.06 | 19.1M |
| 2025-07-01 | 4.06 | 4.07 | 4.04 | 4.05 | 27.9M |
| 2025-06-30 | 4.05 | 4.09 | 4.05 | 4.06 | 24.6M |
| 2025-06-27 | 4.06 | 4.08 | 4.04 | 4.06 | 47.4M |
| 2025-06-26 | 4.09 | 4.10 | 4.05 | 4.06 | 37.6M |
| 2025-06-25 | 4.10 | 4.10 | 4.06 | 4.08 | 40.7M |
| 2025-06-24 | 4.11 | 4.12 | 4.07 | 4.11 | 54.0M |
| 2025-06-23 | 4.16 | 4.20 | 4.11 | 4.12 | 48.4M |
| 2025-06-20 | 4.08 | 4.19 | 4.07 | 4.17 | 76.1M |
| 2025-06-19 | 4.06 | 4.10 | 4.04 | 4.08 | 49.0M |
| 2025-06-18 | 4.06 | 4.09 | 4.04 | 4.05 | 31.5M |
| 2025-06-17 | 4.07 | 4.08 | 4.04 | 4.07 | 30.1M |
| 2025-06-16 | 4.06 | 4.08 | 4.03 | 4.07 | 34.2M |
| 2025-06-13 | 4.08 | 4.12 | 4.06 | 4.07 | 61.1M |
| 2025-06-12 | 4.06 | 4.10 | 4.05 | 4.08 | 35.7M |
| 2025-06-11 | 4.06 | 4.09 | 4.04 | 4.06 | 42.2M |
| 2025-06-10 | 4.04 | 4.08 | 4.03 | 4.06 | 43.1M |
| 2025-06-09 | 4.05 | 4.06 | 4.03 | 4.04 | 35.3M |
| 2025-06-06 | 4.04 | 4.08 | 4.03 | 4.05 | 38.2M |
| 2025-06-05 | 4.08 | 4.08 | 4.03 | 4.04 | 39.0M |
| 2025-06-04 | 4.12 | 4.13 | 4.06 | 4.08 | 53.6M |
| 2025-06-03 | 4.13 | 4.18 | 4.09 | 4.13 | 58.1M |
| 2025-05-30 | 4.10 | 4.16 | 4.07 | 4.11 | 63.3M |
| 2025-05-29 | 4.22 | 4.27 | 4.20 | 4.26 | 49.2M |
| 2025-05-28 | 4.19 | 4.24 | 4.17 | 4.23 | 37.3M |
| 2025-05-27 | 4.18 | 4.27 | 4.17 | 4.20 | 85.2M |
| 2025-05-26 | 4.14 | 4.19 | 4.12 | 4.18 | 58.2M |
| 2025-05-23 | 4.15 | 4.18 | 4.12 | 4.12 | 36.0M |
| 2025-05-22 | 4.19 | 4.20 | 4.12 | 4.14 | 53.7M |
| 2025-05-21 | 4.19 | 4.22 | 4.18 | 4.19 | 38.2M |
| 2025-05-20 | 4.27 | 4.28 | 4.17 | 4.19 | 50.2M |
| 2025-05-19 | 4.14 | 4.26 | 4.14 | 4.26 | 85.0M |
| 2025-05-16 | 4.23 | 4.28 | 4.14 | 4.14 | 55.0M |
| 2025-05-15 | 4.22 | 4.27 | 4.21 | 4.24 | 74.3M |
| 2025-05-14 | 4.18 | 4.22 | 4.15 | 4.21 | 59.7M |
| 2025-05-13 | 4.21 | 4.22 | 4.15 | 4.18 | 49.9M |
| 2025-05-12 | 4.12 | 4.19 | 4.08 | 4.18 | 51.6M |
| 2025-05-09 | 4.10 | 4.12 | 4.07 | 4.10 | 36.9M |
| 2025-05-08 | 4.02 | 4.14 | 4.02 | 4.09 | 65.7M |
| 2025-05-07 | 4.03 | 4.04 | 4.01 | 4.03 | 48.6M |
| 2025-05-06 | 4.03 | 4.03 | 3.99 | 4.02 | 60.1M |
| 2025-04-30 | 4.03 | 4.05 | 4.00 | 4.01 | 53.7M |
| 2025-04-29 | 4.22 | 4.22 | 4.00 | 4.03 | 109.9M |
| 2025-04-28 | 4.28 | 4.33 | 4.25 | 4.30 | 40.8M |
| 2025-04-25 | 4.27 | 4.34 | 4.25 | 4.27 | 38.6M |
| 2025-04-24 | 4.28 | 4.30 | 4.25 | 4.25 | 32.0M |
| 2025-04-23 | 4.25 | 4.30 | 4.23 | 4.28 | 39.6M |
| 2025-04-22 | 4.22 | 4.30 | 4.18 | 4.26 | 61.0M |
| 2025-04-21 | 4.25 | 4.27 | 4.21 | 4.21 | 42.4M |
| 2025-04-18 | 4.24 | 4.26 | 4.22 | 4.24 | 25.0M |
| 2025-04-17 | 4.31 | 4.32 | 4.23 | 4.24 | 41.5M |
| 2025-04-16 | 4.25 | 4.33 | 4.24 | 4.32 | 49.6M |
| 2025-04-15 | 4.32 | 4.32 | 4.22 | 4.26 | 39.4M |
| 2025-04-14 | 4.29 | 4.36 | 4.28 | 4.31 | 43.3M |
| 2025-04-11 | 4.32 | 4.33 | 4.26 | 4.27 | 41.3M |
| 2025-04-10 | 4.40 | 4.42 | 4.32 | 4.32 | 62.4M |
| 2025-04-09 | 4.36 | 4.40 | 4.24 | 4.39 | 64.2M |
| 2025-04-08 | 4.30 | 4.42 | 4.29 | 4.39 | 70.2M |
| 2025-04-07 | 4.40 | 4.50 | 4.20 | 4.28 | 93.1M |
| 2025-04-03 | 4.66 | 4.70 | 4.43 | 4.54 | 113.2M |
| 2025-04-02 | 4.75 | 4.82 | 4.71 | 4.72 | 92.1M |
| 2025-04-01 | 4.70 | 4.80 | 4.65 | 4.77 | 77.6M |
| 2025-03-31 | 4.60 | 4.75 | 4.57 | 4.69 | 95.0M |
| 2025-03-28 | 4.57 | 4.65 | 4.50 | 4.61 | 81.9M |
| 2025-03-27 | 4.51 | 4.60 | 4.51 | 4.57 | 72.8M |
| 2025-03-26 | 4.43 | 4.55 | 4.39 | 4.52 | 69.4M |
| 2025-03-25 | 4.31 | 4.48 | 4.31 | 4.47 | 119.2M |
| 2025-03-24 | 4.19 | 4.33 | 4.19 | 4.32 | 95.6M |
| 2025-03-21 | 4.15 | 4.21 | 4.15 | 4.19 | 52.3M |
| 2025-03-20 | 4.13 | 4.17 | 4.12 | 4.15 | 38.3M |
| 2025-03-19 | 4.13 | 4.15 | 4.12 | 4.13 | 28.1M |
| 2025-03-18 | 4.12 | 4.17 | 4.09 | 4.15 | 60.3M |
| 2025-03-17 | 4.11 | 4.16 | 4.10 | 4.11 | 56.2M |
| 2025-03-14 | 4.10 | 4.17 | 4.09 | 4.10 | 107.1M |
| 2025-03-13 | 4.05 | 4.13 | 4.00 | 4.11 | 103.2M |
| 2025-03-12 | 4.04 | 4.08 | 4.03 | 4.04 | 56.4M |
| 2025-03-11 | 4.01 | 4.05 | 4.00 | 4.04 | 43.3M |
| 2025-03-10 | 4.04 | 4.04 | 4.00 | 4.02 | 25.2M |
| 2025-03-07 | 4.03 | 4.05 | 3.99 | 4.04 | 55.6M |
| 2025-03-06 | 4.05 | 4.07 | 4.02 | 4.04 | 53.2M |
| 2025-03-05 | 4.09 | 4.09 | 4.01 | 4.04 | 62.0M |
| 2025-03-04 | 4.09 | 4.18 | 4.06 | 4.08 | 77.0M |
| 2025-03-03 | 4.13 | 4.22 | 4.08 | 4.10 | 85.4M |
| 2025-02-28 | 4.09 | 4.12 | 4.07 | 4.09 | 47.3M |
| 2025-02-27 | 4.09 | 4.14 | 4.05 | 4.09 | 51.1M |
| 2025-02-26 | 4.14 | 4.15 | 4.04 | 4.09 | 68.0M |
| 2025-02-25 | 4.24 | 4.24 | 4.13 | 4.15 | 66.6M |
| 2025-02-24 | 4.30 | 4.32 | 4.24 | 4.24 | 63.2M |
| 2025-02-21 | 4.33 | 4.34 | 4.29 | 4.31 | 25.1M |
| 2025-02-20 | 4.36 | 4.37 | 4.27 | 4.33 | 43.0M |
| 2025-02-19 | 4.40 | 4.41 | 4.35 | 4.37 | 33.4M |
| 2025-02-18 | 4.32 | 4.44 | 4.31 | 4.40 | 74.5M |
| 2025-02-17 | 4.28 | 4.34 | 4.24 | 4.33 | 64.2M |
| 2025-02-14 | 4.33 | 4.33 | 4.26 | 4.28 | 46.7M |
| 2025-02-13 | 4.32 | 4.35 | 4.31 | 4.33 | 28.2M |
| 2025-02-12 | 4.34 | 4.35 | 4.28 | 4.33 | 40.4M |
| 2025-02-11 | 4.34 | 4.41 | 4.33 | 4.33 | 53.5M |
| 2025-02-10 | 4.36 | 4.38 | 4.33 | 4.34 | 33.5M |
| 2025-02-07 | 4.38 | 4.40 | 4.34 | 4.36 | 48.1M |
| 2025-02-06 | 4.35 | 4.40 | 4.33 | 4.38 | 33.8M |
| 2025-02-05 | 4.50 | 4.52 | 4.34 | 4.37 | 52.3M |
| 2025-01-27 | 4.39 | 4.54 | 4.39 | 4.52 | 47.9M |
| 2025-01-24 | 4.33 | 4.41 | 4.31 | 4.39 | 34.9M |
| 2025-01-23 | 4.34 | 4.39 | 4.30 | 4.32 | 34.8M |
| 2025-01-22 | 4.28 | 4.33 | 4.25 | 4.32 | 24.3M |
| 2025-01-21 | 4.38 | 4.40 | 4.29 | 4.29 | 29.8M |
| 2025-01-20 | 4.37 | 4.44 | 4.36 | 4.38 | 25.1M |
| 2025-01-17 | 4.31 | 4.40 | 4.24 | 4.38 | 46.6M |
| 2025-01-16 | 4.40 | 4.41 | 4.29 | 4.31 | 40.6M |
| 2025-01-15 | 4.31 | 4.45 | 4.28 | 4.38 | 51.7M |
| 2025-01-14 | 4.23 | 4.31 | 4.22 | 4.30 | 33.4M |
| 2025-01-13 | 4.31 | 4.31 | 4.22 | 4.24 | 34.0M |
| 2025-01-10 | 4.28 | 4.34 | 4.24 | 4.32 | 43.1M |
| 2025-01-09 | 4.48 | 4.48 | 4.28 | 4.29 | 68.5M |
| 2025-01-08 | 4.40 | 4.50 | 4.39 | 4.48 | 42.8M |
| 2025-01-07 | 4.39 | 4.45 | 4.37 | 4.40 | 38.3M |
| 2025-01-06 | 4.50 | 4.53 | 4.36 | 4.40 | 58.1M |
| 2025-01-03 | 4.54 | 4.60 | 4.43 | 4.51 | 60.9M |
| 2025-01-02 | 4.71 | 4.74 | 4.46 | 4.50 | 67.7M |