3.40
Dernière Mise à Jour: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 3.25 | 3.42 | 3.25 | 3.40 | 0.0M |
| 2025-10-02 | 3.23 | 3.39 | 3.23 | 3.25 | 0.0M |
| 2025-10-01 | 3.25 | 3.28 | 3.19 | 3.25 | 0.0M |
| 2025-09-30 | 3.15 | 3.32 | 3.13 | 3.28 | 0.0M |
| 2025-09-29 | 3.06 | 3.20 | 3.06 | 3.15 | 0.0M |
| 2025-09-26 | 3.16 | 3.27 | 3.16 | 3.20 | 0.0M |
| 2025-09-25 | 3.20 | 3.26 | 3.19 | 3.21 | 0.0M |
| 2025-09-24 | 3.10 | 3.19 | 3.10 | 3.18 | 0.0M |
| 2025-09-23 | 3.06 | 3.09 | 3.03 | 3.04 | 0.0M |
| 2025-09-22 | 3.09 | 3.19 | 3.05 | 3.05 | 0.0M |
| 2025-09-19 | 3.03 | 3.21 | 3.03 | 3.05 | 0.0M |
| 2025-09-18 | 3.05 | 3.08 | 3.01 | 3.05 | 0.1M |
| 2025-09-17 | 3.02 | 3.13 | 3.00 | 3.09 | 0.0M |
| 2025-09-16 | 3.25 | 3.25 | 3.04 | 3.04 | 0.0M |
| 2025-09-15 | 3.22 | 3.34 | 3.18 | 3.18 | 0.0M |
| 2025-09-12 | 3.16 | 3.36 | 3.16 | 3.16 | 0.0M |
| 2025-09-11 | 3.32 | 3.34 | 3.30 | 3.30 | 0.0M |
| 2025-09-10 | 3.24 | 3.34 | 3.24 | 3.34 | 0.0M |
| 2025-09-09 | 3.16 | 3.25 | 3.15 | 3.21 | 0.0M |
| 2025-09-08 | 3.16 | 3.20 | 3.16 | 3.20 | 0.0M |
| 2025-09-05 | 3.32 | 3.32 | 3.16 | 3.21 | 0.0M |
| 2025-09-04 | 3.22 | 3.23 | 3.22 | 3.22 | 0.0M |
| 2025-09-03 | 3.26 | 3.32 | 3.20 | 3.25 | 0.0M |
| 2025-09-02 | 3.34 | 3.34 | 3.20 | 3.23 | 0.0M |
| 2025-08-29 | 3.26 | 3.36 | 3.25 | 3.36 | 0.0M |
| 2025-08-28 | 3.30 | 3.40 | 3.26 | 3.27 | 0.3M |
| 2025-08-27 | 3.31 | 3.38 | 3.30 | 3.36 | 0.0M |
| 2025-08-26 | 3.30 | 3.45 | 3.30 | 3.34 | 0.0M |
| 2025-08-25 | 3.48 | 3.49 | 3.37 | 3.40 | 0.0M |
| 2025-08-22 | 3.34 | 3.45 | 3.34 | 3.42 | 0.0M |
| 2025-08-21 | 3.32 | 3.34 | 3.25 | 3.29 | 0.0M |
| 2025-08-20 | 3.26 | 3.30 | 3.18 | 3.22 | 0.0M |
| 2025-08-19 | 3.30 | 3.39 | 3.15 | 3.26 | 0.1M |
| 2025-08-18 | 3.46 | 3.62 | 3.25 | 3.30 | 1.0M |
| 2025-08-15 | 3.43 | 3.43 | 3.35 | 3.42 | 0.0M |
| 2025-08-14 | 3.32 | 3.51 | 3.29 | 3.43 | 0.2M |
| 2025-08-13 | 3.65 | 3.79 | 3.43 | 3.50 | 0.2M |
| 2025-08-12 | 3.76 | 3.76 | 3.62 | 3.62 | 0.0M |
| 2025-08-11 | 3.71 | 3.83 | 3.60 | 3.65 | 0.0M |
| 2025-08-08 | 3.92 | 3.92 | 3.65 | 3.70 | 0.0M |
| 2025-08-07 | 3.95 | 3.96 | 3.70 | 3.71 | 0.0M |
| 2025-08-06 | 3.72 | 3.91 | 3.72 | 3.76 | 0.0M |
| 2025-08-05 | 3.73 | 3.87 | 3.73 | 3.77 | 0.0M |
| 2025-08-01 | 3.81 | 3.95 | 3.71 | 3.72 | 0.0M |
| 2025-07-31 | 4.07 | 4.07 | 3.80 | 3.80 | 0.0M |
| 2025-07-30 | 3.95 | 3.99 | 3.88 | 3.90 | 0.0M |
| 2025-07-29 | 3.91 | 3.96 | 3.88 | 3.88 | 0.0M |
| 2025-07-28 | 3.96 | 4.02 | 3.90 | 3.91 | 0.0M |
| 2025-07-25 | 4.00 | 4.00 | 3.93 | 3.96 | 0.0M |
| 2025-07-24 | 4.07 | 4.07 | 3.96 | 3.98 | 0.0M |
| 2025-07-23 | 3.98 | 4.09 | 3.97 | 4.09 | 0.0M |
| 2025-07-22 | 3.96 | 4.13 | 3.95 | 3.98 | 0.0M |
| 2025-07-21 | 3.93 | 4.02 | 3.93 | 3.96 | 0.0M |
| 2025-07-18 | 4.00 | 4.00 | 3.93 | 3.94 | 0.0M |
| 2025-07-17 | 3.94 | 4.04 | 3.94 | 3.97 | 0.0M |
| 2025-07-16 | 4.00 | 4.00 | 3.90 | 3.95 | 0.0M |
| 2025-07-15 | 4.08 | 4.08 | 3.93 | 3.93 | 0.0M |
| 2025-07-14 | 4.08 | 4.08 | 3.95 | 3.95 | 0.0M |
| 2025-07-11 | 4.03 | 4.03 | 3.90 | 3.98 | 0.0M |
| 2025-07-10 | 4.00 | 4.01 | 3.92 | 4.00 | 0.0M |
| 2025-07-09 | 4.08 | 4.08 | 3.99 | 3.99 | 0.0M |
| 2025-07-08 | 4.03 | 4.22 | 4.00 | 4.02 | 0.0M |
| 2025-07-07 | 4.10 | 4.11 | 3.98 | 4.01 | 0.0M |
| 2025-07-04 | 4.43 | 4.43 | 4.05 | 4.05 | 0.0M |
| 2025-07-03 | 4.30 | 4.30 | 3.95 | 4.06 | 0.1M |
| 2025-07-02 | 4.75 | 4.75 | 4.27 | 4.40 | 0.0M |
| 2025-06-30 | 4.22 | 4.60 | 4.18 | 4.47 | 0.0M |
| 2025-06-27 | 4.18 | 4.18 | 3.98 | 4.15 | 0.0M |
| 2025-06-26 | 3.98 | 4.17 | 3.92 | 4.10 | 0.0M |
| 2025-06-25 | 4.05 | 4.05 | 3.93 | 3.96 | 0.0M |
| 2025-06-24 | 4.09 | 4.09 | 3.99 | 4.02 | 0.0M |
| 2025-06-23 | 4.09 | 4.09 | 3.92 | 4.03 | 0.0M |
| 2025-06-20 | 4.11 | 4.11 | 3.92 | 3.95 | 0.1M |
| 2025-06-19 | 4.14 | 4.14 | 3.93 | 3.99 | 0.0M |
| 2025-06-18 | 3.97 | 4.10 | 3.92 | 4.02 | 0.0M |
| 2025-06-17 | 4.00 | 4.05 | 3.97 | 3.98 | 0.0M |
| 2025-06-16 | 3.98 | 4.17 | 3.97 | 4.00 | 0.0M |
| 2025-06-13 | 4.00 | 4.10 | 3.97 | 4.10 | 0.0M |
| 2025-06-12 | 4.00 | 4.14 | 3.98 | 4.10 | 0.0M |
| 2025-06-11 | 4.20 | 4.27 | 4.02 | 4.02 | 0.0M |
| 2025-06-10 | 4.37 | 4.42 | 4.24 | 4.28 | 0.0M |
| 2025-06-09 | 4.26 | 4.45 | 4.26 | 4.43 | 0.0M |
| 2025-06-06 | 3.96 | 4.32 | 3.95 | 4.32 | 0.1M |
| 2025-06-05 | 3.91 | 4.02 | 3.88 | 3.95 | 0.1M |
| 2025-06-04 | 4.07 | 4.15 | 3.85 | 3.90 | 0.2M |
| 2025-06-03 | 4.14 | 4.31 | 4.04 | 4.31 | 0.0M |
| 2025-06-02 | 4.15 | 4.25 | 4.14 | 4.15 | 0.0M |
| 2025-05-30 | 4.00 | 4.24 | 3.97 | 4.24 | 0.0M |
| 2025-05-29 | 4.00 | 4.08 | 3.97 | 4.04 | 0.0M |
| 2025-05-28 | 4.02 | 4.15 | 4.01 | 4.03 | 0.0M |
| 2025-05-27 | 4.02 | 4.21 | 4.02 | 4.17 | 0.0M |
| 2025-05-26 | 3.97 | 4.14 | 3.97 | 4.14 | 0.0M |
| 2025-05-23 | 4.21 | 4.21 | 3.97 | 4.00 | 0.0M |
| 2025-05-22 | 4.07 | 4.25 | 4.07 | 4.25 | 0.0M |
| 2025-05-21 | 4.12 | 4.20 | 4.00 | 4.07 | 0.0M |
| 2025-05-20 | 4.30 | 4.30 | 4.00 | 4.12 | 0.1M |
| 2025-05-16 | 4.31 | 4.33 | 4.20 | 4.20 | 0.0M |
| 2025-05-15 | 4.20 | 4.47 | 4.20 | 4.47 | 0.0M |
| 2025-05-14 | 4.74 | 4.74 | 4.20 | 4.20 | 0.2M |
| 2025-05-13 | 4.87 | 4.95 | 4.76 | 4.95 | 0.0M |
| 2025-05-12 | 4.67 | 5.06 | 4.66 | 4.85 | 0.0M |
| 2025-05-09 | 4.70 | 4.70 | 4.58 | 4.62 | 0.0M |
| 2025-05-08 | 4.62 | 4.86 | 4.62 | 4.79 | 0.0M |
| 2025-05-07 | 4.70 | 4.73 | 4.63 | 4.67 | 0.0M |
| 2025-05-06 | 4.85 | 4.85 | 4.56 | 4.61 | 0.0M |
| 2025-05-05 | 4.74 | 4.85 | 4.59 | 4.85 | 0.0M |
| 2025-05-02 | 4.75 | 4.80 | 4.61 | 4.76 | 0.0M |
| 2025-05-01 | 4.70 | 4.74 | 4.58 | 4.61 | 0.0M |
| 2025-04-30 | 4.99 | 4.99 | 4.58 | 4.70 | 0.1M |
| 2025-04-29 | 4.87 | 5.09 | 4.87 | 4.92 | 0.0M |
| 2025-04-28 | 4.99 | 5.10 | 4.91 | 5.07 | 0.0M |
| 2025-04-25 | 5.00 | 5.01 | 4.81 | 4.90 | 0.1M |
| 2025-04-24 | 4.90 | 5.11 | 4.85 | 5.00 | 0.1M |
| 2025-04-23 | 4.80 | 4.94 | 4.76 | 4.90 | 0.0M |
| 2025-04-22 | 4.58 | 4.82 | 4.58 | 4.69 | 0.0M |
| 2025-04-21 | 4.80 | 4.81 | 4.50 | 4.60 | 0.1M |
| 2025-04-17 | 4.80 | 4.90 | 4.50 | 4.85 | 0.1M |
| 2025-04-16 | 4.57 | 4.77 | 4.56 | 4.77 | 0.0M |
| 2025-04-15 | 4.55 | 4.72 | 4.52 | 4.58 | 0.0M |
| 2025-04-14 | 5.21 | 5.31 | 4.50 | 4.63 | 0.1M |
| 2025-04-11 | 4.95 | 5.01 | 4.63 | 4.85 | 0.6M |
| 2025-04-10 | 5.20 | 5.20 | 4.60 | 4.64 | 0.4M |
| 2025-04-09 | 6.50 | 6.50 | 4.76 | 5.20 | 0.8M |
| 2025-04-08 | 8.54 | 8.60 | 7.61 | 7.61 | 0.1M |
| 2025-04-07 | 7.90 | 8.41 | 7.69 | 8.06 | 0.1M |
| 2025-04-04 | 8.50 | 8.64 | 7.75 | 8.01 | 0.1M |
| 2025-04-03 | 8.55 | 8.91 | 8.50 | 8.60 | 0.0M |
| 2025-04-02 | 8.51 | 8.98 | 8.50 | 8.82 | 0.0M |
| 2025-04-01 | 8.60 | 8.74 | 8.50 | 8.55 | 0.1M |
| 2025-03-31 | 9.00 | 9.01 | 8.50 | 8.75 | 0.1M |
| 2025-03-28 | 9.17 | 9.18 | 9.00 | 9.01 | 0.1M |
| 2025-03-27 | 9.30 | 9.42 | 9.16 | 9.30 | 0.0M |
| 2025-03-26 | 9.60 | 9.60 | 9.15 | 9.30 | 0.0M |
| 2025-03-25 | 9.49 | 9.79 | 9.38 | 9.54 | 0.0M |
| 2025-03-24 | 9.12 | 9.62 | 9.10 | 9.37 | 0.1M |
| 2025-03-21 | 9.29 | 9.30 | 9.00 | 9.14 | 0.1M |
| 2025-03-20 | 9.36 | 9.51 | 9.25 | 9.27 | 0.0M |
| 2025-03-19 | 9.77 | 9.80 | 9.30 | 9.49 | 0.1M |
| 2025-03-18 | 10.09 | 10.09 | 9.70 | 9.70 | 0.1M |
| 2025-03-17 | 10.00 | 10.54 | 10.00 | 10.08 | 0.1M |
| 2025-03-14 | 10.50 | 10.98 | 9.77 | 9.92 | 0.1M |
| 2025-03-13 | 11.50 | 11.50 | 9.90 | 10.10 | 0.3M |
| 2025-03-12 | 10.97 | 11.37 | 10.68 | 10.90 | 0.0M |
| 2025-03-11 | 10.52 | 11.00 | 9.50 | 10.80 | 0.1M |
| 2025-03-10 | 11.50 | 11.51 | 10.41 | 10.48 | 0.1M |
| 2025-03-07 | 11.30 | 11.60 | 11.04 | 11.60 | 0.0M |
| 2025-03-06 | 11.75 | 11.75 | 11.11 | 11.35 | 0.1M |
| 2025-03-05 | 11.55 | 12.33 | 11.45 | 12.10 | 0.0M |
| 2025-03-04 | 11.60 | 12.15 | 11.25 | 11.67 | 0.1M |
| 2025-03-03 | 12.27 | 12.27 | 11.60 | 11.74 | 0.0M |
| 2025-02-28 | 12.43 | 12.43 | 11.60 | 12.23 | 0.0M |
| 2025-02-27 | 12.07 | 12.40 | 11.94 | 12.02 | 0.0M |
| 2025-02-26 | 12.29 | 12.90 | 11.53 | 12.25 | 0.1M |
| 2025-02-25 | 12.19 | 12.70 | 11.42 | 12.39 | 0.1M |
| 2025-02-24 | 12.51 | 12.86 | 11.95 | 12.29 | 0.1M |
| 2025-02-21 | 13.50 | 13.80 | 12.60 | 12.66 | 0.1M |
| 2025-02-20 | 14.44 | 14.44 | 13.51 | 13.78 | 0.0M |
| 2025-02-19 | 14.70 | 14.70 | 14.07 | 14.50 | 0.0M |
| 2025-02-18 | 14.32 | 14.75 | 14.31 | 14.50 | 0.1M |
| 2025-02-14 | 13.76 | 14.05 | 13.50 | 13.93 | 0.0M |
| 2025-02-13 | 13.68 | 13.90 | 13.30 | 13.61 | 0.0M |
| 2025-02-12 | 13.71 | 14.00 | 13.60 | 14.00 | 0.0M |
| 2025-02-11 | 13.89 | 14.05 | 13.47 | 13.85 | 0.0M |
| 2025-02-10 | 13.51 | 13.92 | 13.51 | 13.62 | 0.0M |
| 2025-02-07 | 13.42 | 13.53 | 12.77 | 13.42 | 0.0M |
| 2025-02-06 | 12.92 | 13.30 | 12.92 | 13.25 | 0.1M |
| 2025-02-05 | 12.73 | 12.90 | 12.40 | 12.90 | 0.0M |
| 2025-02-04 | 12.06 | 12.91 | 11.94 | 12.90 | 0.0M |
| 2025-02-03 | 11.87 | 12.12 | 11.27 | 12.00 | 0.0M |
| 2025-01-31 | 11.46 | 12.28 | 11.46 | 12.28 | 0.0M |
| 2025-01-30 | 12.10 | 12.34 | 11.97 | 12.05 | 0.0M |
| 2025-01-29 | 11.80 | 11.90 | 11.57 | 11.88 | 0.0M |
| 2025-01-28 | 12.18 | 12.21 | 11.40 | 12.12 | 0.0M |
| 2025-01-27 | 12.25 | 12.25 | 11.84 | 12.18 | 0.0M |
| 2025-01-24 | 12.60 | 12.77 | 12.19 | 12.33 | 0.0M |
| 2025-01-23 | 12.45 | 12.70 | 12.10 | 12.67 | 0.0M |
| 2025-01-22 | 12.24 | 12.70 | 12.00 | 12.20 | 0.1M |
| 2025-01-21 | 11.44 | 11.80 | 11.16 | 11.80 | 0.1M |
| 2025-01-20 | 10.90 | 11.44 | 10.81 | 11.37 | 0.1M |
| 2025-01-17 | 10.45 | 10.80 | 10.45 | 10.80 | 0.0M |
| 2025-01-16 | 10.51 | 10.65 | 10.41 | 10.41 | 0.0M |
| 2025-01-15 | 10.55 | 10.72 | 10.46 | 10.69 | 0.1M |
| 2025-01-14 | 10.28 | 10.54 | 10.10 | 10.46 | 0.0M |
| 2025-01-13 | 10.33 | 10.33 | 10.00 | 10.20 | 0.0M |
| 2025-01-10 | 10.28 | 10.50 | 10.10 | 10.31 | 0.1M |
| 2025-01-09 | 10.48 | 10.48 | 10.25 | 10.26 | 0.0M |
| 2025-01-08 | 10.51 | 10.51 | 10.09 | 10.09 | 0.0M |
| 2025-01-07 | 10.91 | 10.91 | 10.02 | 10.57 | 0.0M |
| 2025-01-06 | 10.90 | 11.00 | 10.60 | 10.85 | 0.1M |
| 2025-01-03 | 10.83 | 10.93 | 10.75 | 10.91 | 0.0M |
| 2025-01-02 | 10.48 | 10.84 | 10.45 | 10.68 | 0.0M |