26.97
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 | 20.72 | 20.75 | 19.56 | 19.56 | 3.2M |
| 2024-12-30 | 20.78 | 20.90 | 20.20 | 20.61 | 2.0M |
| 2024-12-27 | 21.05 | 21.57 | 20.74 | 20.80 | 3.2M |
| 2024-12-26 | 20.82 | 21.31 | 20.71 | 21.06 | 2.3M |
| 2024-12-25 | 21.41 | 21.48 | 20.60 | 20.79 | 2.6M |
| 2024-12-24 | 21.30 | 21.55 | 20.82 | 21.35 | 3.1M |
| 2024-12-23 | 22.20 | 22.35 | 20.96 | 21.01 | 4.5M |
| 2024-12-20 | 20.79 | 22.46 | 20.79 | 21.98 | 6.0M |
| 2024-12-19 | 20.70 | 21.08 | 20.57 | 20.91 | 2.4M |
| 2024-12-18 | 20.31 | 21.24 | 20.28 | 20.93 | 3.0M |
| 2024-12-17 | 21.18 | 21.48 | 20.45 | 20.55 | 2.9M |
| 2024-12-16 | 22.22 | 22.30 | 21.08 | 21.26 | 4.4M |
| 2024-12-13 | 22.27 | 23.06 | 21.87 | 22.31 | 7.0M |
| 2024-12-12 | 22.74 | 22.92 | 22.01 | 22.40 | 5.5M |
| 2024-12-11 | 22.50 | 24.00 | 22.40 | 22.93 | 7.7M |
| 2024-12-10 | 23.60 | 23.69 | 22.29 | 22.30 | 7.7M |
| 2024-12-09 | 22.45 | 23.15 | 22.09 | 22.61 | 7.3M |
| 2024-12-06 | 21.61 | 23.14 | 21.01 | 22.95 | 10.7M |
| 2024-12-05 | 21.24 | 21.85 | 21.16 | 21.50 | 4.1M |
| 2024-12-04 | 22.46 | 22.85 | 21.71 | 21.74 | 7.5M |
| 2024-12-03 | 22.10 | 22.44 | 21.42 | 21.98 | 6.7M |
| 2024-12-02 | 21.01 | 21.88 | 20.75 | 21.86 | 6.7M |
| 2024-11-29 | 20.76 | 21.73 | 20.43 | 21.15 | 6.3M |
| 2024-11-28 | 21.13 | 21.79 | 20.80 | 21.00 | 5.2M |
| 2024-11-27 | 20.12 | 21.18 | 19.72 | 21.17 | 4.8M |
| 2024-11-26 | 21.23 | 21.61 | 20.25 | 20.40 | 4.7M |
| 2024-11-25 | 20.93 | 21.29 | 20.41 | 21.24 | 4.1M |
| 2024-11-22 | 22.18 | 22.79 | 20.88 | 20.90 | 7.2M |
| 2024-11-21 | 21.93 | 23.38 | 21.40 | 22.79 | 10.4M |
| 2024-11-20 | 22.00 | 22.11 | 21.60 | 21.85 | 7.2M |
| 2024-11-19 | 21.88 | 22.09 | 20.76 | 22.09 | 8.3M |
| 2024-11-18 | 21.18 | 22.06 | 20.15 | 21.56 | 8.3M |
| 2024-11-15 | 21.80 | 22.62 | 21.37 | 21.38 | 9.0M |
| 2024-11-14 | 23.01 | 23.68 | 21.96 | 22.10 | 13.2M |
| 2024-11-13 | 24.00 | 24.97 | 23.06 | 23.44 | 15.3M |
| 2024-11-12 | 25.70 | 26.96 | 23.30 | 24.01 | 28.7M |
| 2024-11-11 | 21.61 | 25.12 | 21.28 | 25.12 | 28.5M |
| 2024-11-08 | 17.67 | 20.93 | 17.54 | 20.93 | 14.5M |
| 2024-11-07 | 17.01 | 17.45 | 16.81 | 17.44 | 4.5M |
| 2024-11-06 | 17.12 | 17.37 | 16.81 | 17.02 | 4.3M |
| 2024-11-05 | 16.52 | 17.13 | 16.35 | 17.03 | 3.7M |
| 2024-11-04 | 16.19 | 16.45 | 16.18 | 16.42 | 1.8M |
| 2024-11-01 | 16.81 | 17.00 | 16.08 | 16.09 | 3.1M |
| 2024-10-31 | 16.50 | 17.20 | 16.41 | 16.92 | 3.4M |
| 2024-10-30 | 17.00 | 17.21 | 16.34 | 16.59 | 3.0M |
| 2024-10-29 | 17.71 | 17.77 | 16.94 | 17.00 | 4.3M |
| 2024-10-28 | 17.78 | 17.81 | 17.51 | 17.71 | 2.6M |
| 2024-10-25 | 17.71 | 17.89 | 17.50 | 17.68 | 3.2M |
| 2024-10-24 | 17.64 | 18.08 | 17.40 | 17.65 | 3.2M |
| 2024-10-23 | 17.48 | 18.06 | 17.46 | 17.73 | 3.7M |
| 2024-10-22 | 17.74 | 18.44 | 17.48 | 17.65 | 6.2M |
| 2024-10-21 | 17.23 | 18.15 | 17.23 | 17.62 | 8.4M |
| 2024-10-18 | 15.98 | 17.66 | 15.90 | 17.11 | 7.6M |
| 2024-10-17 | 15.92 | 16.37 | 15.89 | 15.91 | 2.6M |
| 2024-10-16 | 15.60 | 16.17 | 15.58 | 15.88 | 1.9M |
| 2024-10-15 | 16.05 | 16.64 | 15.98 | 15.98 | 3.6M |
| 2024-10-14 | 15.93 | 16.29 | 15.52 | 16.21 | 3.4M |
| 2024-10-11 | 17.10 | 17.10 | 15.68 | 15.84 | 5.1M |
| 2024-10-10 | 17.85 | 18.10 | 17.00 | 17.16 | 6.1M |
| 2024-10-09 | 19.00 | 19.46 | 17.29 | 17.35 | 11.2M |
| 2024-10-08 | 19.67 | 19.68 | 17.78 | 19.68 | 16.0M |
| 2024-09-30 | 15.02 | 16.63 | 14.70 | 16.40 | 9.6M |
| 2024-09-27 | 13.88 | 14.49 | 13.87 | 14.45 | 2.5M |
| 2024-09-26 | 13.40 | 13.78 | 13.31 | 13.74 | 2.2M |
| 2024-09-25 | 13.30 | 13.62 | 13.27 | 13.35 | 1.9M |
| 2024-09-24 | 12.87 | 13.26 | 12.85 | 13.24 | 1.3M |
| 2024-09-23 | 12.91 | 12.98 | 12.83 | 12.85 | 0.4M |
| 2024-09-20 | 12.91 | 12.98 | 12.80 | 12.87 | 0.5M |
| 2024-09-19 | 12.87 | 13.06 | 12.74 | 12.90 | 0.9M |
| 2024-09-18 | 12.88 | 13.03 | 12.63 | 12.72 | 0.6M |
| 2024-09-13 | 13.05 | 13.15 | 12.88 | 12.88 | 0.8M |
| 2024-09-12 | 13.23 | 13.28 | 13.01 | 13.01 | 0.6M |
| 2024-09-11 | 13.08 | 13.20 | 13.07 | 13.14 | 0.4M |
| 2024-09-10 | 13.02 | 13.23 | 12.92 | 13.15 | 0.6M |
| 2024-09-09 | 13.10 | 13.13 | 12.97 | 12.99 | 0.6M |
| 2024-09-06 | 13.34 | 13.43 | 13.05 | 13.06 | 0.9M |
| 2024-09-05 | 13.38 | 13.50 | 13.33 | 13.35 | 0.8M |
| 2024-09-04 | 13.23 | 13.41 | 13.15 | 13.31 | 0.8M |
| 2024-09-03 | 13.28 | 13.45 | 13.21 | 13.34 | 0.7M |
| 2024-09-02 | 13.46 | 13.49 | 13.26 | 13.26 | 1.1M |
| 2024-08-30 | 13.20 | 13.60 | 13.15 | 13.43 | 1.7M |
| 2024-08-29 | 13.08 | 13.29 | 12.99 | 13.23 | 1.0M |
| 2024-08-28 | 13.06 | 13.18 | 13.02 | 13.03 | 0.8M |
| 2024-08-27 | 13.28 | 13.28 | 13.05 | 13.05 | 0.8M |
| 2024-08-26 | 13.40 | 13.46 | 13.26 | 13.28 | 1.0M |
| 2024-08-23 | 13.50 | 13.52 | 13.21 | 13.36 | 1.1M |
| 2024-08-22 | 13.88 | 13.88 | 13.51 | 13.52 | 1.0M |
| 2024-08-21 | 13.86 | 13.93 | 13.73 | 13.79 | 0.8M |
| 2024-08-20 | 13.95 | 14.14 | 13.82 | 13.85 | 1.1M |
| 2024-08-19 | 13.96 | 14.05 | 13.85 | 13.90 | 0.9M |
| 2024-08-16 | 14.08 | 14.19 | 13.90 | 13.92 | 1.1M |
| 2024-08-15 | 13.95 | 14.19 | 13.92 | 14.03 | 1.0M |
| 2024-08-14 | 14.12 | 14.12 | 13.98 | 13.98 | 0.8M |
| 2024-08-13 | 13.98 | 14.13 | 13.90 | 14.05 | 1.0M |
| 2024-08-12 | 14.30 | 14.30 | 13.88 | 13.97 | 1.2M |
| 2024-08-09 | 14.48 | 14.56 | 14.13 | 14.16 | 2.5M |
| 2024-08-08 | 14.56 | 14.89 | 14.16 | 14.40 | 4.2M |
| 2024-08-07 | 15.06 | 15.08 | 14.91 | 14.93 | 1.1M |
| 2024-08-06 | 15.05 | 15.12 | 14.80 | 15.01 | 0.8M |
| 2024-08-05 | 15.23 | 15.40 | 14.87 | 14.88 | 1.7M |
| 2024-08-02 | 15.61 | 15.69 | 15.31 | 15.31 | 1.8M |
| 2024-08-01 | 15.75 | 15.95 | 15.58 | 15.77 | 2.0M |
| 2024-07-31 | 15.22 | 15.76 | 15.14 | 15.72 | 1.9M |
| 2024-07-30 | 15.08 | 15.35 | 14.92 | 15.22 | 1.0M |
| 2024-07-29 | 15.22 | 15.25 | 15.07 | 15.11 | 0.7M |
| 2024-07-26 | 15.17 | 15.25 | 15.05 | 15.12 | 0.8M |
| 2024-07-25 | 15.00 | 15.23 | 14.82 | 15.07 | 0.9M |
| 2024-07-24 | 15.54 | 15.55 | 15.00 | 15.06 | 1.4M |
| 2024-07-23 | 15.98 | 15.98 | 15.36 | 15.39 | 1.4M |
| 2024-07-22 | 16.02 | 16.09 | 15.81 | 15.89 | 1.8M |
| 2024-07-19 | 15.61 | 16.43 | 15.50 | 16.29 | 3.3M |
| 2024-07-18 | 15.73 | 15.81 | 15.15 | 15.69 | 2.2M |
| 2024-07-17 | 16.05 | 16.07 | 15.76 | 15.81 | 1.1M |
| 2024-07-16 | 15.78 | 16.06 | 15.70 | 15.98 | 1.1M |
| 2024-07-15 | 15.92 | 16.02 | 15.69 | 15.77 | 0.9M |
| 2024-07-12 | 16.02 | 16.04 | 15.85 | 15.86 | 1.2M |
| 2024-07-11 | 16.11 | 16.20 | 15.95 | 16.04 | 1.8M |
| 2024-07-10 | 15.80 | 15.96 | 15.66 | 15.83 | 1.3M |
| 2024-07-09 | 15.40 | 15.96 | 15.35 | 15.86 | 1.6M |
| 2024-07-08 | 15.66 | 15.87 | 15.36 | 15.39 | 1.4M |
| 2024-07-05 | 15.48 | 15.71 | 15.30 | 15.63 | 1.3M |
| 2024-07-04 | 16.21 | 16.30 | 15.53 | 15.53 | 2.4M |
| 2024-07-03 | 16.03 | 16.45 | 15.83 | 16.21 | 2.0M |
| 2024-07-02 | 16.17 | 16.34 | 16.01 | 16.03 | 1.5M |
| 2024-07-01 | 16.54 | 16.55 | 15.91 | 16.26 | 2.5M |
| 2024-06-28 | 16.47 | 16.87 | 16.41 | 16.45 | 2.9M |
| 2024-06-27 | 17.20 | 17.20 | 16.40 | 16.44 | 3.0M |
| 2024-06-26 | 17.11 | 17.29 | 16.81 | 17.29 | 4.1M |
| 2024-06-25 | 17.65 | 17.79 | 16.91 | 16.97 | 3.0M |
| 2024-06-24 | 18.18 | 18.39 | 17.41 | 17.58 | 5.7M |
| 2024-06-21 | 18.21 | 18.83 | 17.72 | 18.55 | 7.4M |
| 2024-06-20 | 17.87 | 19.36 | 17.84 | 18.46 | 12.4M |
| 2024-06-19 | 18.03 | 18.17 | 17.46 | 17.76 | 5.0M |
| 2024-06-18 | 17.98 | 18.29 | 17.70 | 17.98 | 5.0M |
| 2024-06-17 | 18.15 | 18.39 | 17.90 | 17.90 | 5.4M |
| 2024-06-14 | 18.45 | 19.00 | 17.86 | 18.30 | 9.2M |
| 2024-06-13 | 17.60 | 19.63 | 17.49 | 18.65 | 14.2M |
| 2024-06-12 | 17.67 | 17.83 | 17.38 | 17.58 | 5.6M |
| 2024-06-11 | 16.71 | 18.08 | 16.35 | 18.05 | 7.0M |
| 2024-06-07 | 16.68 | 17.01 | 16.15 | 16.61 | 4.7M |
| 2024-06-06 | 18.00 | 18.49 | 16.84 | 16.84 | 7.7M |
| 2024-06-05 | 16.53 | 17.50 | 16.52 | 17.23 | 5.5M |
| 2024-06-04 | 16.76 | 16.77 | 16.42 | 16.67 | 1.7M |
| 2024-06-03 | 16.67 | 17.04 | 16.60 | 16.75 | 3.0M |
| 2024-05-31 | 16.63 | 16.80 | 16.60 | 16.77 | 1.9M |
| 2024-05-30 | 16.36 | 16.78 | 16.22 | 16.62 | 2.2M |
| 2024-05-29 | 16.54 | 16.77 | 16.35 | 16.46 | 1.6M |
| 2024-05-28 | 16.51 | 16.93 | 16.40 | 16.54 | 2.5M |
| 2024-05-27 | 16.20 | 16.55 | 16.05 | 16.52 | 1.9M |
| 2024-05-24 | 16.94 | 17.08 | 16.31 | 16.31 | 3.1M |
| 2024-05-23 | 16.79 | 17.08 | 16.59 | 16.68 | 3.1M |
| 2024-05-22 | 16.50 | 16.86 | 16.48 | 16.78 | 2.3M |
| 2024-05-21 | 16.40 | 16.57 | 16.33 | 16.51 | 1.4M |
| 2024-05-20 | 16.39 | 16.56 | 16.31 | 16.45 | 1.5M |
| 2024-05-17 | 16.07 | 16.39 | 16.02 | 16.39 | 1.6M |
| 2024-05-16 | 16.28 | 16.30 | 16.10 | 16.13 | 1.4M |
| 2024-05-15 | 16.26 | 16.67 | 16.05 | 16.20 | 1.6M |
| 2024-05-14 | 16.10 | 16.37 | 16.10 | 16.23 | 1.1M |
| 2024-05-13 | 16.49 | 16.50 | 16.08 | 16.09 | 2.0M |
| 2024-05-10 | 16.81 | 16.96 | 16.47 | 16.54 | 2.1M |
| 2024-05-09 | 16.50 | 16.98 | 16.50 | 16.89 | 2.4M |
| 2024-05-08 | 16.83 | 16.83 | 16.52 | 16.53 | 1.5M |
| 2024-05-07 | 16.64 | 16.84 | 16.64 | 16.77 | 1.6M |
| 2024-05-06 | 16.45 | 16.74 | 16.45 | 16.66 | 2.1M |
| 2024-04-30 | 16.68 | 16.77 | 16.29 | 16.29 | 2.0M |
| 2024-04-29 | 16.40 | 16.82 | 16.33 | 16.76 | 2.8M |
| 2024-04-26 | 16.02 | 16.47 | 15.80 | 16.41 | 2.6M |
| 2024-04-25 | 16.58 | 16.67 | 16.26 | 16.27 | 1.9M |
| 2024-04-24 | 16.41 | 16.60 | 16.27 | 16.58 | 1.4M |
| 2024-04-23 | 16.31 | 16.53 | 16.20 | 16.39 | 1.1M |
| 2024-04-22 | 16.30 | 16.60 | 15.88 | 16.45 | 1.5M |
| 2024-04-19 | 16.51 | 16.64 | 16.25 | 16.31 | 1.6M |
| 2024-04-18 | 16.58 | 16.84 | 16.38 | 16.62 | 2.0M |
| 2024-04-17 | 16.01 | 16.68 | 16.01 | 16.60 | 2.8M |
| 2024-04-16 | 17.43 | 17.43 | 15.69 | 15.75 | 3.5M |
| 2024-04-15 | 17.53 | 17.80 | 17.30 | 17.45 | 2.2M |
| 2024-04-12 | 17.38 | 17.62 | 17.31 | 17.43 | 2.1M |
| 2024-04-11 | 17.26 | 17.64 | 17.22 | 17.32 | 1.7M |
| 2024-04-10 | 17.83 | 17.84 | 17.27 | 17.34 | 2.2M |
| 2024-04-09 | 17.72 | 17.90 | 17.46 | 17.88 | 1.9M |
| 2024-04-08 | 17.81 | 17.99 | 17.62 | 17.64 | 2.2M |
| 2024-04-03 | 17.71 | 18.20 | 17.33 | 18.06 | 4.0M |
| 2024-04-02 | 17.90 | 17.91 | 17.60 | 17.65 | 1.6M |
| 2024-04-01 | 17.72 | 17.89 | 17.61 | 17.85 | 2.1M |
| 2024-03-29 | 17.45 | 17.68 | 17.27 | 17.56 | 2.1M |
| 2024-03-28 | 17.36 | 17.83 | 17.33 | 17.52 | 2.3M |
| 2024-03-27 | 18.19 | 18.19 | 17.36 | 17.36 | 3.1M |
| 2024-03-26 | 18.42 | 18.66 | 17.93 | 18.19 | 2.7M |
| 2024-03-25 | 19.39 | 19.39 | 18.39 | 18.41 | 4.3M |
| 2024-03-22 | 19.55 | 19.70 | 19.39 | 19.40 | 3.2M |
| 2024-03-21 | 19.38 | 19.60 | 19.35 | 19.53 | 2.4M |
| 2024-03-20 | 19.41 | 19.53 | 19.31 | 19.44 | 1.9M |
| 2024-03-19 | 19.66 | 19.69 | 19.40 | 19.40 | 2.3M |
| 2024-03-18 | 19.51 | 19.60 | 19.42 | 19.60 | 2.8M |
| 2024-03-15 | 19.21 | 19.40 | 19.07 | 19.36 | 2.8M |
| 2024-03-14 | 20.08 | 20.15 | 19.12 | 19.30 | 6.5M |
| 2024-03-13 | 20.29 | 20.42 | 20.16 | 20.18 | 4.0M |
| 2024-03-12 | 20.10 | 20.43 | 20.09 | 20.28 | 4.1M |
| 2024-03-11 | 19.98 | 20.12 | 19.88 | 20.11 | 4.0M |
| 2024-03-08 | 20.13 | 20.19 | 19.85 | 20.06 | 3.6M |
| 2024-03-07 | 20.11 | 20.52 | 19.95 | 20.09 | 5.7M |
| 2024-03-06 | 19.93 | 20.30 | 19.86 | 20.05 | 5.1M |
| 2024-03-05 | 20.00 | 20.36 | 19.81 | 19.86 | 6.2M |
| 2024-03-04 | 20.66 | 20.68 | 19.99 | 20.20 | 5.9M |
| 2024-03-01 | 20.89 | 21.12 | 20.35 | 20.58 | 8.8M |
| 2024-02-29 | 19.82 | 21.16 | 19.76 | 20.95 | 11.2M |
| 2024-02-28 | 22.18 | 23.02 | 20.45 | 20.45 | 16.8M |
| 2024-02-27 | 20.70 | 21.93 | 20.55 | 21.91 | 14.5M |
| 2024-02-26 | 20.50 | 21.98 | 20.30 | 21.02 | 15.1M |
| 2024-02-23 | 21.00 | 21.10 | 20.25 | 20.52 | 11.1M |
| 2024-02-22 | 20.70 | 21.27 | 20.55 | 20.80 | 13.0M |
| 2024-02-21 | 20.03 | 22.77 | 19.91 | 21.38 | 19.3M |
| 2024-02-20 | 20.45 | 20.55 | 19.86 | 20.34 | 13.3M |
| 2024-02-19 | 20.38 | 20.83 | 19.72 | 20.67 | 18.4M |
| 2024-02-08 | 19.77 | 22.66 | 17.80 | 21.23 | 24.9M |