49.65
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 | 68.00 | 68.00 | 67.75 | 67.75 | 0.0M |
| 2024-12-30 | 68.85 | 71.30 | 68.85 | 71.30 | 0.0M |
| 2024-12-27 | 67.95 | 68.00 | 67.95 | 67.95 | 0.0M |
| 2024-12-26 | 65.00 | 65.20 | 65.00 | 65.20 | 0.0M |
| 2024-12-24 | 63.00 | 63.00 | 62.10 | 62.10 | 0.0M |
| 2024-12-23 | 62.95 | 62.95 | 62.25 | 62.40 | 0.0M |
| 2024-12-20 | 68.75 | 68.75 | 65.50 | 65.50 | 0.0M |
| 2024-12-19 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2024-12-17 | 68.80 | 68.80 | 68.60 | 68.80 | 0.0M |
| 2024-12-16 | 72.20 | 72.20 | 72.20 | 72.20 | 0.0M |
| 2024-12-11 | 72.20 | 72.20 | 72.20 | 72.20 | 0.0M |
| 2024-12-10 | 75.50 | 75.75 | 72.20 | 72.20 | 0.0M |
| 2024-12-09 | 68.75 | 72.15 | 68.75 | 72.15 | 0.0M |
| 2024-12-06 | 68.30 | 68.75 | 68.30 | 68.75 | 0.0M |
| 2024-12-05 | 64.20 | 65.50 | 64.20 | 65.50 | 0.0M |
| 2024-12-04 | 64.00 | 64.00 | 63.85 | 63.85 | 0.0M |
| 2024-12-03 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-12-02 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-11-29 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-11-28 | 64.50 | 65.95 | 64.50 | 65.80 | 0.0M |
| 2024-11-25 | 64.50 | 64.50 | 64.50 | 64.50 | 0.0M |
| 2024-11-22 | 63.60 | 63.60 | 63.55 | 63.55 | 0.0M |
| 2024-11-21 | 66.65 | 66.65 | 66.65 | 66.65 | 0.0M |
| 2024-11-18 | 70.15 | 70.15 | 70.15 | 70.15 | 0.0M |
| 2024-11-14 | 71.45 | 73.85 | 71.45 | 73.85 | 0.0M |
| 2024-11-13 | 73.50 | 77.00 | 70.60 | 75.20 | 0.0M |
| 2024-11-12 | 78.20 | 78.20 | 73.90 | 73.90 | 0.0M |
| 2024-11-11 | 71.00 | 74.50 | 71.00 | 74.50 | 0.1M |
| 2024-11-08 | 69.45 | 71.00 | 67.05 | 71.00 | 0.0M |
| 2024-11-07 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-11-06 | 70.20 | 70.20 | 68.00 | 68.00 | 0.0M |
| 2024-11-05 | 72.40 | 72.40 | 70.15 | 70.15 | 0.0M |
| 2024-11-04 | 72.45 | 74.75 | 72.45 | 72.45 | 0.0M |
| 2024-11-01 | 76.25 | 76.25 | 76.25 | 76.25 | 0.0M |
| 2024-10-31 | 72.80 | 72.80 | 72.80 | 72.80 | 0.0M |
| 2024-10-30 | 69.35 | 69.35 | 69.30 | 69.35 | 0.0M |
| 2024-10-29 | 66.05 | 66.05 | 66.05 | 66.05 | 0.0M |
| 2024-10-25 | 66.50 | 70.00 | 66.50 | 68.05 | 0.0M |
| 2024-10-22 | 76.00 | 76.00 | 70.00 | 70.00 | 0.0M |
| 2024-10-21 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2024-10-18 | 75.00 | 75.20 | 70.00 | 70.00 | 0.0M |
| 2024-10-17 | 71.70 | 71.70 | 71.65 | 71.65 | 0.0M |
| 2024-10-16 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-10-15 | 74.00 | 74.25 | 74.00 | 74.00 | 0.0M |
| 2024-10-11 | 77.90 | 77.90 | 77.90 | 77.90 | 0.0M |
| 2024-10-10 | 75.85 | 80.00 | 75.85 | 77.90 | 0.0M |
| 2024-10-09 | 79.80 | 79.80 | 79.80 | 79.80 | 0.0M |
| 2024-10-08 | 83.00 | 84.00 | 82.85 | 84.00 | 0.0M |
| 2024-10-07 | 87.20 | 87.20 | 87.20 | 87.20 | 0.0M |
| 2024-10-04 | 91.50 | 91.75 | 87.40 | 91.75 | 0.0M |
| 2024-10-03 | 84.25 | 87.45 | 84.25 | 87.40 | 0.0M |
| 2024-10-01 | 83.30 | 83.30 | 82.00 | 83.30 | 0.0M |
| 2024-09-30 | 75.60 | 79.35 | 75.60 | 79.35 | 0.0M |
| 2024-09-27 | 75.00 | 75.60 | 73.00 | 75.60 | 0.0M |
| 2024-09-26 | 71.50 | 72.00 | 71.50 | 72.00 | 0.0M |
| 2024-09-25 | 77.50 | 80.00 | 73.65 | 73.65 | 0.0M |
| 2024-09-24 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2024-09-23 | 81.00 | 81.00 | 77.50 | 77.50 | 0.0M |
| 2024-09-20 | 77.70 | 77.70 | 77.70 | 77.70 | 0.0M |
| 2024-09-19 | 74.00 | 76.00 | 74.00 | 74.00 | 0.0M |
| 2024-09-18 | 73.85 | 74.00 | 72.00 | 74.00 | 0.0M |
| 2024-09-17 | 74.00 | 74.00 | 72.20 | 73.85 | 0.0M |
| 2024-09-16 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-09-13 | 80.20 | 80.20 | 80.00 | 80.00 | 0.0M |
| 2024-09-12 | 93.00 | 93.00 | 84.20 | 84.20 | 0.0M |
| 2024-09-11 | 86.15 | 88.65 | 86.15 | 88.60 | 0.0M |
| 2024-09-10 | 84.45 | 84.45 | 84.45 | 84.45 | 0.0M |
| 2024-09-09 | 80.45 | 80.45 | 80.35 | 80.45 | 0.1M |
| 2024-09-06 | 76.00 | 76.65 | 75.40 | 76.65 | 0.1M |
| 2024-09-05 | 72.75 | 73.65 | 70.50 | 73.00 | 0.1M |
| 2024-09-04 | 66.85 | 70.15 | 66.85 | 70.15 | 0.0M |
| 2024-09-03 | 65.50 | 66.85 | 65.50 | 66.85 | 0.0M |
| 2024-09-02 | 61.20 | 64.00 | 61.20 | 63.70 | 0.0M |
| 2024-08-30 | 64.30 | 64.30 | 63.40 | 63.40 | 0.0M |
| 2024-08-28 | 67.80 | 69.00 | 66.70 | 66.70 | 0.0M |
| 2024-08-27 | 65.20 | 67.75 | 65.20 | 67.70 | 0.0M |
| 2024-08-23 | 66.75 | 68.10 | 66.75 | 68.10 | 0.0M |
| 2024-08-22 | 66.20 | 67.95 | 64.75 | 64.90 | 0.0M |
| 2024-08-21 | 66.10 | 66.10 | 65.65 | 66.10 | 0.0M |
| 2024-08-20 | 67.45 | 68.95 | 64.55 | 68.95 | 0.0M |
| 2024-08-19 | 68.00 | 68.00 | 67.45 | 67.45 | 0.0M |
| 2024-08-16 | 67.60 | 67.60 | 64.20 | 66.60 | 0.0M |
| 2024-08-14 | 68.00 | 69.95 | 67.50 | 67.50 | 0.0M |
| 2024-08-13 | 74.85 | 74.85 | 67.75 | 67.75 | 0.1M |
| 2024-08-12 | 71.30 | 71.30 | 71.30 | 71.30 | 0.1M |
| 2024-08-09 | 67.95 | 67.95 | 67.95 | 67.95 | 0.1M |
| 2024-08-08 | 62.95 | 64.75 | 62.95 | 64.75 | 0.0M |
| 2024-08-07 | 58.80 | 61.70 | 58.80 | 61.70 | 0.0M |
| 2024-08-06 | 59.10 | 59.10 | 58.60 | 58.80 | 0.0M |
| 2024-08-05 | 60.00 | 64.95 | 59.95 | 61.55 | 0.0M |
| 2024-08-02 | 62.00 | 63.05 | 62.00 | 63.05 | 0.0M |
| 2024-08-01 | 62.95 | 64.50 | 60.00 | 60.05 | 0.0M |
| 2024-07-31 | 63.00 | 63.00 | 62.00 | 62.00 | 0.0M |
| 2024-07-30 | 65.40 | 65.40 | 63.50 | 63.50 | 0.0M |
| 2024-07-26 | 63.15 | 63.15 | 59.70 | 62.50 | 0.0M |
| 2024-07-25 | 62.80 | 62.80 | 62.75 | 62.75 | 0.0M |
| 2024-07-24 | 61.10 | 62.75 | 61.05 | 62.75 | 0.0M |
| 2024-07-23 | 64.60 | 64.60 | 63.20 | 63.25 | 0.0M |
| 2024-07-22 | 67.50 | 67.50 | 66.50 | 66.50 | 0.0M |
| 2024-07-18 | 67.00 | 69.40 | 66.25 | 67.25 | 0.0M |
| 2024-07-16 | 69.15 | 69.80 | 69.10 | 69.70 | 0.0M |
| 2024-07-15 | 66.50 | 66.50 | 66.50 | 66.50 | 0.0M |
| 2024-07-12 | 69.45 | 69.45 | 66.00 | 66.80 | 0.0M |
| 2024-07-10 | 74.95 | 74.95 | 69.45 | 69.45 | 0.0M |
| 2024-07-09 | 73.10 | 73.10 | 67.00 | 73.10 | 0.0M |
| 2024-07-08 | 69.00 | 69.65 | 67.00 | 69.65 | 0.0M |
| 2024-07-05 | 64.10 | 66.35 | 64.00 | 66.35 | 0.0M |
| 2024-07-04 | 60.95 | 63.20 | 60.95 | 63.20 | 0.0M |
| 2024-07-03 | 60.80 | 61.15 | 58.30 | 60.20 | 0.0M |
| 2024-07-02 | 57.55 | 60.80 | 57.20 | 58.25 | 0.0M |
| 2024-07-01 | 61.80 | 62.50 | 56.60 | 58.00 | 0.0M |
| 2024-06-28 | 58.25 | 60.95 | 57.50 | 59.55 | 0.0M |
| 2024-06-27 | 61.80 | 61.80 | 58.05 | 58.05 | 0.0M |
| 2024-06-26 | 58.15 | 60.85 | 57.90 | 58.95 | 0.0M |
| 2024-06-25 | 63.95 | 63.95 | 57.95 | 60.95 | 0.0M |
| 2024-06-24 | 67.25 | 67.25 | 61.00 | 61.00 | 0.0M |
| 2024-06-21 | 64.25 | 65.00 | 64.20 | 64.20 | 0.0M |
| 2024-06-20 | 67.55 | 67.55 | 67.55 | 67.55 | 0.0M |
| 2024-06-19 | 64.00 | 64.35 | 64.00 | 64.35 | 0.0M |
| 2024-06-18 | 64.50 | 64.90 | 61.25 | 61.30 | 0.0M |
| 2024-06-14 | 64.45 | 64.45 | 64.45 | 64.45 | 0.0M |
| 2024-06-13 | 64.35 | 64.35 | 64.35 | 64.35 | 0.0M |
| 2024-06-12 | 64.35 | 64.35 | 64.35 | 64.35 | 0.0M |
| 2024-06-11 | 64.40 | 67.65 | 64.40 | 67.60 | 0.0M |
| 2024-06-10 | 67.00 | 67.00 | 64.45 | 64.45 | 0.0M |
| 2024-06-07 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2024-06-06 | 65.80 | 65.80 | 65.75 | 65.75 | 0.0M |
| 2024-06-05 | 62.70 | 62.70 | 62.70 | 62.70 | 0.0M |
| 2024-06-04 | 66.00 | 66.00 | 66.00 | 66.00 | 0.0M |
| 2024-06-03 | 74.50 | 75.00 | 69.45 | 69.45 | 0.0M |
| 2024-05-31 | 73.10 | 73.10 | 73.10 | 73.10 | 0.0M |
| 2024-05-30 | 77.15 | 77.15 | 76.95 | 76.95 | 0.0M |
| 2024-05-29 | 73.50 | 73.50 | 73.50 | 73.50 | 0.0M |
| 2024-05-28 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-05-24 | 69.95 | 69.95 | 69.95 | 69.95 | 0.0M |
| 2024-05-22 | 72.00 | 74.00 | 72.00 | 73.00 | 0.0M |
| 2024-05-21 | 72.95 | 72.95 | 69.35 | 71.10 | 0.0M |
| 2024-05-17 | 72.95 | 72.95 | 72.95 | 72.95 | 0.0M |
| 2024-05-16 | 68.48 | 69.50 | 68.48 | 69.50 | 0.0M |
| 2024-05-15 | 68.00 | 68.00 | 67.50 | 67.50 | 0.0M |
| 2024-05-14 | 73.00 | 73.00 | 67.50 | 67.98 | 0.0M |
| 2024-05-13 | 73.23 | 75.40 | 69.63 | 69.63 | 0.0M |
| 2024-05-10 | 73.20 | 73.23 | 72.50 | 73.23 | 0.0M |
| 2024-05-09 | 69.50 | 69.75 | 69.50 | 69.75 | 0.0M |
| 2024-05-08 | 66.45 | 66.45 | 64.70 | 66.45 | 0.0M |
| 2024-05-07 | 63.33 | 63.33 | 63.30 | 63.30 | 0.0M |
| 2024-05-03 | 71.00 | 71.00 | 66.50 | 66.63 | 0.0M |
| 2024-05-02 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-04-30 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-04-29 | 65.48 | 65.48 | 65.48 | 65.48 | 0.0M |
| 2024-04-22 | 65.48 | 65.48 | 65.48 | 65.48 | 0.0M |
| 2024-04-15 | 68.88 | 68.90 | 68.88 | 68.90 | 0.0M |
| 2024-04-10 | 72.50 | 72.50 | 72.50 | 72.50 | 0.0M |
| 2024-04-09 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2024-04-05 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2024-04-04 | 73.00 | 75.00 | 73.00 | 75.00 | 0.0M |
| 2024-04-03 | 76.13 | 76.13 | 73.00 | 73.00 | 0.0M |
| 2024-04-02 | 72.20 | 72.50 | 72.20 | 72.50 | 0.0M |
| 2024-04-01 | 72.18 | 72.18 | 72.00 | 72.00 | 0.0M |
| 2024-03-28 | 72.18 | 72.18 | 72.18 | 72.18 | 0.0M |
| 2024-03-27 | 73.00 | 73.00 | 68.50 | 68.75 | 0.0M |
| 2024-03-26 | 72.10 | 72.10 | 66.50 | 72.10 | 0.0M |
| 2024-03-22 | 68.68 | 68.68 | 68.68 | 68.68 | 0.0M |
| 2024-03-21 | 65.43 | 65.43 | 65.43 | 65.43 | 0.0M |
| 2024-03-20 | 65.75 | 65.75 | 62.33 | 62.33 | 0.0M |
| 2024-03-19 | 65.60 | 65.60 | 65.58 | 65.60 | 0.0M |
| 2024-03-18 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2024-03-15 | 54.25 | 59.53 | 54.25 | 59.53 | 0.0M |
| 2024-03-14 | 54.25 | 56.70 | 54.25 | 56.70 | 0.0M |
| 2024-03-13 | 53.00 | 54.50 | 52.75 | 54.00 | 0.0M |
| 2024-03-12 | 55.55 | 55.55 | 55.53 | 55.53 | 0.0M |
| 2024-03-11 | 58.60 | 58.65 | 58.45 | 58.45 | 0.0M |
| 2024-03-07 | 61.50 | 61.78 | 61.50 | 61.50 | 0.0M |
| 2024-03-06 | 60.73 | 60.73 | 58.85 | 58.85 | 0.0M |
| 2024-03-05 | 60.03 | 60.50 | 58.78 | 60.50 | 0.0M |
| 2024-03-04 | 63.48 | 63.48 | 60.25 | 60.80 | 0.0M |
| 2024-03-02 | 60.50 | 60.50 | 60.50 | 60.50 | 0.0M |
| 2024-03-01 | 60.98 | 60.98 | 60.50 | 60.50 | 0.0M |
| 2024-02-29 | 60.98 | 60.98 | 60.98 | 60.98 | 0.0M |
| 2024-02-28 | 62.00 | 63.50 | 61.50 | 61.50 | 0.0M |
| 2024-02-27 | 63.48 | 63.48 | 62.00 | 62.00 | 0.0M |
| 2024-02-26 | 60.28 | 62.45 | 60.28 | 62.00 | 0.0M |
| 2024-02-23 | 60.53 | 62.48 | 60.53 | 62.48 | 0.0M |
| 2024-02-22 | 63.00 | 63.00 | 60.08 | 61.75 | 0.0M |
| 2024-02-20 | 64.28 | 64.28 | 63.00 | 63.00 | 0.0M |
| 2024-02-19 | 67.25 | 67.25 | 64.10 | 64.25 | 0.0M |
| 2024-02-15 | 66.50 | 67.45 | 66.50 | 67.45 | 0.0M |
| 2024-02-14 | 63.00 | 64.25 | 63.00 | 64.25 | 0.0M |
| 2024-02-13 | 62.50 | 62.50 | 61.20 | 61.20 | 0.0M |
| 2024-02-12 | 67.50 | 69.00 | 64.13 | 64.43 | 0.0M |
| 2024-02-09 | 69.05 | 69.05 | 67.50 | 67.50 | 0.0M |
| 2024-02-08 | 74.65 | 74.65 | 68.88 | 69.00 | 0.0M |
| 2024-02-07 | 72.23 | 72.50 | 72.23 | 72.50 | 0.0M |
| 2024-02-06 | 68.98 | 69.50 | 68.98 | 69.05 | 0.0M |
| 2024-02-05 | 69.65 | 75.95 | 69.50 | 69.68 | 0.0M |
| 2024-02-02 | 72.53 | 73.00 | 72.20 | 73.00 | 0.0M |
| 2024-01-30 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-01-29 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-01-25 | 79.40 | 79.45 | 76.00 | 76.00 | 0.0M |
| 2024-01-24 | 75.00 | 77.00 | 75.00 | 76.80 | 0.0M |
| 2024-01-23 | 74.50 | 74.50 | 72.00 | 74.50 | 0.0M |
| 2024-01-20 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0M |
| 2024-01-16 | 79.25 | 79.25 | 79.25 | 79.25 | 0.0M |
| 2024-01-12 | 85.00 | 85.00 | 80.75 | 80.75 | 0.0M |
| 2024-01-11 | 82.00 | 85.50 | 82.00 | 85.00 | 0.0M |
| 2024-01-10 | 78.08 | 82.00 | 78.08 | 81.93 | 0.0M |
| 2024-01-09 | 78.20 | 78.23 | 78.20 | 78.23 | 0.0M |
| 2024-01-08 | 76.50 | 76.53 | 70.78 | 74.50 | 0.0M |
| 2024-01-05 | 70.00 | 72.90 | 70.00 | 72.90 | 0.0M |
| 2024-01-04 | 69.00 | 69.45 | 69.00 | 69.45 | 0.0M |
| 2024-01-03 | 69.38 | 74.50 | 69.38 | 69.78 | 0.0M |
| 2024-01-01 | 70.00 | 72.98 | 68.38 | 72.98 | 0.0M |