9.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.75 | 9.00 | 8.50 | 9.00 | 0.3M |
| 2025-09-25 | 8.75 | 9.00 | 8.50 | 8.70 | 0.5M |
| 2025-09-24 | 8.75 | 9.00 | 8.50 | 8.75 | 1.0M |
| 2025-09-23 | 9.25 | 9.50 | 8.50 | 8.75 | 2.3M |
| 2025-09-22 | 9.25 | 9.50 | 9.00 | 9.25 | 0.5M |
| 2025-09-19 | 9.25 | 9.50 | 9.00 | 9.25 | 0.2M |
| 2025-09-18 | 9.25 | 9.50 | 9.00 | 9.26 | 0.3M |
| 2025-09-17 | 9.00 | 10.00 | 8.50 | 9.25 | 0.3M |
| 2025-09-16 | 9.00 | 9.50 | 8.50 | 9.00 | 0.6M |
| 2025-09-15 | 9.25 | 10.00 | 8.50 | 9.10 | 1.3M |
| 2025-09-12 | 9.50 | 11.00 | 9.00 | 9.40 | 3.3M |
| 2025-09-11 | 9.50 | 10.00 | 9.00 | 9.50 | 0.5M |
| 2025-09-10 | 9.50 | 10.00 | 9.00 | 9.80 | 0.6M |
| 2025-09-09 | 9.50 | 10.00 | 9.00 | 10.00 | 1.1M |
| 2025-09-08 | 9.75 | 10.00 | 9.00 | 9.70 | 1.3M |
| 2025-09-05 | 10.50 | 11.00 | 9.50 | 10.20 | 1.1M |
| 2025-09-04 | 9.75 | 11.00 | 9.00 | 10.50 | 1.3M |
| 2025-09-03 | 10.00 | 11.00 | 9.50 | 11.00 | 0.6M |
| 2025-09-02 | 11.00 | 11.50 | 9.78 | 10.20 | 1.6M |
| 2025-09-01 | 10.50 | 11.50 | 10.00 | 10.90 | 1.3M |
| 2025-08-29 | 10.00 | 11.00 | 9.50 | 11.00 | 1.1M |
| 2025-08-28 | 9.25 | 14.00 | 9.00 | 10.80 | 8.1M |
| 2025-08-27 | 9.00 | 9.50 | 8.81 | 9.00 | 0.1M |
| 2025-08-26 | 9.00 | 9.50 | 8.50 | 9.00 | 0.3M |
| 2025-08-22 | 9.00 | 9.22 | 8.50 | 9.00 | 0.3M |
| 2025-08-21 | 9.00 | 9.18 | 8.80 | 9.00 | 0.1M |
| 2025-08-20 | 9.00 | 9.25 | 8.80 | 9.00 | 0.3M |
| 2025-08-19 | 9.00 | 9.28 | 8.79 | 9.00 | 0.2M |
| 2025-08-18 | 8.75 | 9.50 | 8.50 | 9.00 | 0.6M |
| 2025-08-15 | 8.50 | 9.50 | 8.30 | 9.50 | 0.3M |
| 2025-08-14 | 8.50 | 9.00 | 8.50 | 8.50 | 0.2M |
| 2025-08-13 | 8.50 | 9.00 | 8.23 | 8.50 | 0.2M |
| 2025-08-12 | 8.50 | 9.00 | 8.17 | 8.50 | 0.3M |
| 2025-08-11 | 8.25 | 8.70 | 8.00 | 8.70 | 0.4M |
| 2025-08-08 | 8.25 | 8.50 | 8.00 | 8.25 | 0.4M |
| 2025-08-07 | 8.75 | 9.00 | 8.00 | 8.50 | 1.3M |
| 2025-08-06 | 8.75 | 9.00 | 8.65 | 8.75 | 0.2M |
| 2025-08-05 | 8.50 | 9.00 | 8.00 | 8.75 | 0.6M |
| 2025-08-04 | 9.25 | 9.60 | 8.00 | 8.50 | 1.7M |
| 2025-08-01 | 9.25 | 11.00 | 8.70 | 9.25 | 0.2M |
| 2025-07-31 | 9.00 | 10.00 | 8.50 | 9.25 | 0.5M |
| 2025-07-30 | 10.25 | 11.00 | 8.50 | 9.00 | 1.3M |
| 2025-07-29 | 10.25 | 11.00 | 9.50 | 9.70 | 0.4M |
| 2025-07-28 | 10.25 | 11.00 | 9.50 | 10.25 | 0.5M |
| 2025-07-25 | 10.25 | 11.00 | 9.60 | 10.25 | 0.5M |
| 2025-07-24 | 10.50 | 11.00 | 9.50 | 10.50 | 0.7M |
| 2025-07-23 | 10.75 | 11.50 | 10.00 | 10.50 | 1.0M |
| 2025-07-22 | 10.75 | 11.50 | 10.00 | 11.00 | 0.7M |
| 2025-07-21 | 10.25 | 11.50 | 9.50 | 10.75 | 0.5M |
| 2025-07-18 | 11.00 | 11.50 | 9.00 | 10.00 | 3.6M |
| 2025-07-17 | 11.25 | 13.50 | 11.00 | 11.00 | 2.2M |
| 2025-07-16 | 10.75 | 11.70 | 10.00 | 11.25 | 1.1M |
| 2025-07-15 | 10.38 | 11.50 | 10.00 | 10.75 | 1.3M |
| 2025-07-14 | 10.00 | 10.75 | 10.00 | 10.38 | 0.9M |
| 2025-07-11 | 10.00 | 10.50 | 9.50 | 10.00 | 2.0M |
| 2025-07-10 | 10.00 | 11.25 | 9.85 | 11.25 | 0.3M |
| 2025-07-09 | 10.25 | 10.60 | 9.50 | 10.60 | 0.6M |
| 2025-07-08 | 10.00 | 10.50 | 9.00 | 10.25 | 1.7M |
| 2025-07-07 | 10.00 | 10.40 | 9.51 | 10.40 | 0.4M |
| 2025-07-04 | 10.00 | 10.50 | 9.56 | 10.00 | 0.5M |
| 2025-07-03 | 9.25 | 10.50 | 9.00 | 10.00 | 1.3M |
| 2025-07-02 | 10.00 | 10.50 | 8.50 | 9.25 | 1.9M |
| 2025-07-01 | 11.00 | 11.48 | 9.50 | 10.60 | 4.2M |
| 2025-06-30 | 12.75 | 15.00 | 10.00 | 11.40 | 5.4M |
| 2025-06-27 | 11.50 | 16.50 | 10.50 | 12.70 | 10.2M |
| 2025-06-26 | 8.50 | 12.00 | 8.25 | 12.00 | 3.6M |
| 2025-06-25 | 8.00 | 8.68 | 7.75 | 8.68 | 1.8M |
| 2025-06-24 | 8.00 | 8.50 | 7.50 | 8.00 | 0.8M |
| 2025-06-23 | 8.00 | 8.70 | 7.50 | 8.24 | 1.2M |
| 2025-06-20 | 7.50 | 8.50 | 7.00 | 8.46 | 3.1M |
| 2025-06-19 | 7.00 | 8.00 | 6.76 | 7.66 | 1.9M |
| 2025-06-18 | 7.00 | 7.48 | 6.78 | 7.00 | 1.4M |
| 2025-06-17 | 6.50 | 7.50 | 6.50 | 7.00 | 1.8M |
| 2025-06-16 | 6.50 | 7.00 | 6.22 | 6.50 | 0.7M |
| 2025-06-13 | 6.50 | 7.00 | 6.00 | 6.50 | 0.4M |
| 2025-06-12 | 6.50 | 6.88 | 6.16 | 6.70 | 0.4M |
| 2025-06-11 | 6.25 | 7.00 | 6.00 | 6.50 | 0.4M |
| 2025-06-10 | 7.00 | 7.50 | 6.15 | 6.25 | 1.6M |
| 2025-06-09 | 6.75 | 7.50 | 6.50 | 7.00 | 1.7M |
| 2025-06-06 | 7.00 | 7.49 | 5.50 | 6.70 | 3.8M |
| 2025-06-05 | 6.00 | 8.50 | 5.92 | 7.30 | 10.0M |
| 2025-06-04 | 4.75 | 7.00 | 4.50 | 6.50 | 7.7M |
| 2025-06-03 | 5.00 | 5.48 | 4.50 | 4.75 | 1.4M |
| 2025-06-02 | 4.50 | 5.50 | 4.50 | 5.00 | 1.4M |
| 2025-05-30 | 4.50 | 5.00 | 4.00 | 4.50 | 0.3M |
| 2025-05-29 | 4.50 | 4.88 | 4.01 | 4.50 | 0.2M |
| 2025-05-28 | 4.25 | 5.00 | 4.00 | 4.80 | 0.7M |
| 2025-05-27 | 4.25 | 4.50 | 4.01 | 4.25 | 0.1M |
| 2025-05-23 | 4.25 | 4.50 | 4.05 | 4.25 | 0.2M |
| 2025-05-22 | 4.25 | 4.50 | 4.00 | 4.25 | 0.2M |
| 2025-05-21 | 4.50 | 5.00 | 4.00 | 4.25 | 0.3M |
| 2025-05-20 | 4.50 | 5.00 | 4.01 | 4.50 | 0.4M |
| 2025-05-19 | 4.50 | 5.00 | 4.00 | 4.50 | 0.1M |
| 2025-05-16 | 4.50 | 5.00 | 4.00 | 4.50 | 0.4M |
| 2025-05-15 | 4.00 | 4.89 | 3.51 | 4.40 | 0.8M |
| 2025-05-14 | 3.75 | 4.50 | 3.50 | 4.00 | 0.3M |
| 2025-05-13 | 3.75 | 4.00 | 3.51 | 4.00 | 0.4M |
| 2025-05-12 | 3.63 | 4.00 | 3.50 | 3.75 | 0.2M |
| 2025-05-09 | 3.50 | 3.75 | 3.50 | 3.63 | 0.2M |
| 2025-05-08 | 3.50 | 3.75 | 3.25 | 3.50 | 0.5M |
| 2025-05-07 | 3.50 | 3.75 | 3.26 | 3.50 | 0.0M |
| 2025-05-06 | 3.50 | 3.75 | 3.26 | 3.50 | 0.2M |
| 2025-05-02 | 3.50 | 3.75 | 3.29 | 3.50 | 0.3M |
| 2025-05-01 | 3.50 | 3.83 | 3.25 | 3.75 | 0.7M |
| 2025-04-30 | 3.50 | 3.75 | 3.26 | 3.50 | 0.2M |
| 2025-04-29 | 3.50 | 3.83 | 3.25 | 3.83 | 0.2M |
| 2025-04-28 | 3.50 | 3.75 | 3.25 | 3.75 | 0.3M |
| 2025-04-25 | 3.50 | 3.75 | 3.25 | 3.50 | 0.2M |
| 2025-04-24 | 3.50 | 3.66 | 3.25 | 3.50 | 0.3M |
| 2025-04-23 | 3.50 | 3.83 | 3.25 | 3.50 | 0.8M |
| 2025-04-22 | 3.50 | 3.82 | 3.25 | 3.50 | 0.2M |
| 2025-04-17 | 3.50 | 3.73 | 3.32 | 3.50 | 0.1M |
| 2025-04-16 | 3.50 | 3.75 | 3.25 | 3.50 | 0.2M |
| 2025-04-15 | 3.50 | 3.70 | 3.26 | 3.50 | 0.1M |
| 2025-04-14 | 3.38 | 3.70 | 3.25 | 3.50 | 0.5M |
| 2025-04-11 | 3.38 | 3.57 | 3.25 | 3.38 | 0.4M |
| 2025-04-10 | 3.38 | 3.48 | 3.26 | 3.38 | 0.4M |
| 2025-04-09 | 3.38 | 3.48 | 3.25 | 3.38 | 0.1M |
| 2025-04-08 | 3.38 | 3.50 | 3.26 | 3.38 | 0.4M |
| 2025-04-07 | 3.38 | 3.50 | 3.25 | 3.38 | 0.5M |
| 2025-04-04 | 3.63 | 3.99 | 3.25 | 3.40 | 0.5M |
| 2025-04-03 | 3.63 | 4.00 | 3.25 | 3.63 | 0.2M |
| 2025-04-02 | 3.63 | 4.00 | 3.29 | 3.63 | 0.3M |
| 2025-04-01 | 3.63 | 3.99 | 3.31 | 3.63 | 0.1M |
| 2025-03-31 | 3.50 | 4.08 | 3.06 | 3.63 | 0.5M |
| 2025-03-28 | 3.50 | 4.00 | 3.16 | 3.75 | 0.4M |
| 2025-03-27 | 3.38 | 4.00 | 3.00 | 3.50 | 0.4M |
| 2025-03-26 | 3.38 | 3.75 | 3.00 | 3.38 | 0.5M |
| 2025-03-25 | 3.75 | 4.00 | 3.01 | 3.83 | 4.3M |
| 2025-03-24 | 4.75 | 5.49 | 3.50 | 4.20 | 10.0M |
| 2025-03-21 | 4.75 | 5.00 | 4.50 | 5.00 | 0.8M |
| 2025-03-20 | 4.75 | 5.00 | 4.50 | 4.75 | 0.6M |
| 2025-03-19 | 5.50 | 6.12 | 4.60 | 6.12 | 1.1M |
| 2025-03-18 | 4.75 | 5.50 | 4.50 | 5.50 | 0.4M |
| 2025-03-17 | 4.50 | 5.00 | 4.50 | 4.75 | 0.2M |
| 2025-03-14 | 4.75 | 5.00 | 4.10 | 4.50 | 0.5M |
| 2025-03-13 | 4.75 | 5.00 | 4.50 | 4.75 | 0.5M |
| 2025-03-12 | 3.75 | 5.00 | 3.50 | 4.75 | 0.5M |
| 2025-03-11 | 3.63 | 4.00 | 3.27 | 3.75 | 0.7M |
| 2025-03-10 | 3.50 | 4.00 | 3.25 | 3.63 | 0.4M |
| 2025-03-07 | 3.25 | 3.75 | 3.13 | 3.50 | 0.4M |
| 2025-03-06 | 5.25 | 5.50 | 3.00 | 3.25 | 2.1M |
| 2025-03-05 | 3.38 | 7.50 | 3.00 | 4.97 | 5.8M |
| 2025-03-04 | 3.13 | 3.75 | 3.00 | 3.38 | 0.6M |
| 2025-03-03 | 3.13 | 3.40 | 2.90 | 3.13 | 0.2M |
| 2025-02-28 | 3.25 | 3.50 | 2.75 | 3.13 | 0.3M |
| 2025-02-27 | 3.13 | 3.55 | 3.00 | 3.55 | 0.1M |
| 2025-02-26 | 3.13 | 3.50 | 2.75 | 3.13 | 0.0M |
| 2025-02-25 | 3.13 | 3.30 | 2.79 | 3.13 | 0.2M |
| 2025-02-24 | 3.13 | 3.43 | 2.79 | 3.13 | 0.1M |
| 2025-02-21 | 3.13 | 3.50 | 2.90 | 3.13 | 0.2M |
| 2025-02-20 | 3.13 | 3.50 | 2.79 | 3.50 | 0.4M |
| 2025-02-19 | 3.13 | 3.49 | 2.87 | 3.13 | 0.4M |
| 2025-02-18 | 3.13 | 3.49 | 3.13 | 3.13 | 0.1M |
| 2025-02-17 | 3.25 | 3.57 | 2.75 | 3.13 | 0.6M |
| 2025-02-14 | 3.25 | 3.50 | 3.13 | 3.25 | 0.1M |
| 2025-02-13 | 3.25 | 3.50 | 3.13 | 3.25 | 0.1M |
| 2025-02-12 | 3.25 | 3.57 | 3.00 | 3.25 | 0.1M |
| 2025-02-11 | 3.25 | 3.50 | 3.08 | 3.25 | 0.0M |
| 2025-02-10 | 2.88 | 3.50 | 2.71 | 3.30 | 0.6M |
| 2025-02-07 | 2.75 | 3.24 | 2.50 | 2.88 | 0.4M |
| 2025-02-06 | 2.75 | 3.00 | 2.53 | 3.00 | 0.2M |
| 2025-02-05 | 3.13 | 3.25 | 2.50 | 3.25 | 0.4M |
| 2025-02-04 | 2.75 | 3.25 | 2.50 | 3.13 | 1.0M |
| 2025-02-03 | 2.75 | 3.01 | 2.50 | 2.75 | 0.1M |
| 2025-01-31 | 2.75 | 3.00 | 2.67 | 2.75 | 0.0M |
| 2025-01-30 | 2.75 | 3.00 | 2.95 | 2.75 | 0.0M |
| 2025-01-29 | 2.75 | 3.00 | 2.50 | 2.75 | 0.5M |
| 2025-01-28 | 2.75 | 3.00 | 2.56 | 2.75 | 2.1M |
| 2025-01-27 | 2.75 | 3.00 | 2.53 | 2.75 | 0.5M |
| 2025-01-24 | 2.75 | 3.00 | 2.53 | 2.86 | 0.7M |
| 2025-01-23 | 2.88 | 3.20 | 2.54 | 2.88 | 0.0M |
| 2025-01-22 | 2.88 | 3.25 | 2.54 | 2.88 | 0.1M |
| 2025-01-21 | 3.13 | 3.25 | 3.00 | 2.88 | 0.2M |
| 2025-01-20 | 3.25 | 3.45 | 3.06 | 3.25 | 0.0M |
| 2025-01-17 | 3.25 | 3.45 | 3.06 | 3.25 | 0.2M |
| 2025-01-16 | 3.25 | 3.45 | 3.10 | 3.25 | 0.2M |
| 2025-01-15 | 3.25 | 3.45 | 3.06 | 3.25 | 0.6M |
| 2025-01-14 | 3.25 | 3.45 | 3.00 | 3.25 | 0.5M |
| 2025-01-13 | 3.25 | 3.50 | 3.00 | 3.25 | 0.8M |
| 2025-01-10 | 3.25 | 3.50 | 3.16 | 3.25 | 0.2M |
| 2025-01-09 | 3.25 | 3.50 | 3.15 | 3.15 | 0.2M |
| 2025-01-08 | 3.25 | 3.50 | 3.00 | 3.50 | 2.7M |
| 2025-01-07 | 4.25 | 4.00 | 3.00 | 3.25 | 2.4M |
| 2025-01-06 | 4.25 | 5.00 | 3.85 | 4.30 | 1.5M |
| 2025-01-03 | 3.75 | 4.50 | 3.50 | 4.10 | 1.3M |
| 2025-01-02 | 3.50 | 4.00 | 3.25 | 4.00 | 1.2M |