4.44
Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.14 | 4.15 | 4.13 | 4.13 | 1,070.8K |
| 09:35 | 4.13 | 4.19 | 4.13 | 4.18 | 1,161.1K |
| 09:40 | 4.18 | 4.27 | 4.18 | 4.27 | 3,621.8K |
| 09:45 | 4.27 | 4.34 | 4.26 | 4.30 | 6,141.4K |
| 09:50 | 4.29 | 4.36 | 4.28 | 4.30 | 6,374.5K |
| 09:55 | 4.30 | 4.31 | 4.28 | 4.30 | 1,604.0K |
| 10:00 | 4.31 | 4.35 | 4.29 | 4.34 | 3,051.9K |
| 10:05 | 4.35 | 4.37 | 4.32 | 4.37 | 3,553.3K |
| 10:10 | 4.37 | 4.39 | 4.36 | 4.38 | 5,351.7K |
| 10:15 | 4.39 | 4.40 | 4.37 | 4.37 | 2,532.7K |
| 10:20 | 4.37 | 4.38 | 4.37 | 4.38 | 877.4K |
| 10:25 | 4.38 | 4.44 | 4.37 | 4.42 | 6,840.4K |
| 10:30 | 4.42 | 4.42 | 4.38 | 4.39 | 2,518.1K |
| 10:35 | 4.39 | 4.41 | 4.38 | 4.41 | 1,826.3K |
| 10:40 | 4.42 | 4.42 | 4.40 | 4.40 | 1,766.0K |
| 10:45 | 4.41 | 4.42 | 4.39 | 4.41 | 2,009.7K |
| 10:50 | 4.41 | 4.42 | 4.41 | 4.41 | 1,132.2K |
| 10:55 | 4.42 | 4.42 | 4.39 | 4.39 | 975.6K |
| 11:00 | 4.39 | 4.39 | 4.35 | 4.37 | 1,861.9K |
| 11:05 | 4.36 | 4.37 | 4.36 | 4.37 | 411.8K |
| 11:10 | 4.37 | 4.40 | 4.37 | 4.38 | 675.4K |
| 11:15 | 4.38 | 4.42 | 4.38 | 4.39 | 1,680.7K |
| 11:20 | 4.39 | 4.40 | 4.39 | 4.40 | 469.4K |
| 11:25 | 4.39 | 4.40 | 4.39 | 4.39 | 536.3K |
| 13:00 | 4.40 | 4.46 | 4.38 | 4.43 | 7,628.0K |
| 13:05 | 4.44 | 4.47 | 4.44 | 4.45 | 2,240.2K |
| 13:10 | 4.45 | 4.48 | 4.45 | 4.46 | 2,774.1K |
| 13:15 | 4.46 | 4.50 | 4.46 | 4.49 | 4,726.0K |
| 13:20 | 4.48 | 4.53 | 4.47 | 4.51 | 6,353.0K |
| 13:25 | 4.51 | 4.53 | 4.50 | 4.52 | 2,279.8K |
| 13:30 | 4.52 | 4.54 | 4.49 | 4.50 | 2,568.9K |
| 13:35 | 4.50 | 4.50 | 4.46 | 4.47 | 3,495.6K |
| 13:40 | 4.46 | 4.48 | 4.45 | 4.47 | 1,830.6K |
| 13:45 | 4.47 | 4.50 | 4.46 | 4.50 | 2,416.6K |
| 13:50 | 4.49 | 4.52 | 4.48 | 4.50 | 3,826.0K |
| 13:55 | 4.52 | 4.52 | 4.47 | 4.47 | 1,849.9K |
| 14:00 | 4.47 | 4.48 | 4.45 | 4.47 | 2,577.6K |
| 14:05 | 4.46 | 4.47 | 4.45 | 4.46 | 1,846.5K |
| 14:10 | 4.46 | 4.47 | 4.46 | 4.46 | 911.8K |
| 14:15 | 4.46 | 4.47 | 4.45 | 4.47 | 2,167.7K |
| 14:20 | 4.48 | 4.48 | 4.46 | 4.46 | 1,614.9K |
| 14:25 | 4.46 | 4.47 | 4.45 | 4.46 | 2,270.4K |
| 14:30 | 4.46 | 4.48 | 4.45 | 4.45 | 3,178.6K |
| 14:35 | 4.46 | 4.46 | 4.45 | 4.46 | 1,759.0K |
| 14:40 | 4.45 | 4.46 | 4.44 | 4.45 | 3,633.2K |
| 14:45 | 4.44 | 4.46 | 4.44 | 4.45 | 2,567.6K |
| 14:50 | 4.45 | 4.46 | 4.43 | 4.43 | 3,120.4K |
| 14:55 | 4.43 | 4.44 | 4.43 | 4.44 | 1,572.5K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.15 | 4.55 | 4.12 | 4.44 | 128.8M |
| 2025-09-25 | 4.14 | 4.19 | 4.08 | 4.16 | 32.1M |
| 2025-09-24 | 4.16 | 4.21 | 4.12 | 4.15 | 38.5M |
| 2025-09-23 | 4.24 | 4.24 | 4.04 | 4.17 | 69.7M |
| 2025-09-22 | 4.23 | 4.41 | 4.21 | 4.32 | 60.8M |
| 2025-09-19 | 4.26 | 4.33 | 4.21 | 4.23 | 33.3M |
| 2025-09-18 | 4.31 | 4.35 | 4.19 | 4.24 | 50.9M |
| 2025-09-17 | 4.36 | 4.39 | 4.31 | 4.33 | 35.0M |
| 2025-09-16 | 4.29 | 4.49 | 4.29 | 4.39 | 75.0M |
| 2025-09-15 | 4.28 | 4.30 | 4.18 | 4.30 | 51.8M |
| 2025-09-12 | 4.22 | 4.38 | 4.20 | 4.28 | 79.5M |
| 2025-09-11 | 4.15 | 4.25 | 4.09 | 4.23 | 80.1M |
| 2025-09-10 | 4.12 | 4.15 | 4.07 | 4.14 | 41.3M |
| 2025-09-09 | 4.05 | 4.29 | 4.02 | 4.12 | 84.6M |
| 2025-09-08 | 3.94 | 4.16 | 3.91 | 4.06 | 64.5M |
| 2025-09-05 | 3.90 | 3.94 | 3.88 | 3.94 | 21.2M |
| 2025-09-04 | 3.87 | 3.91 | 3.85 | 3.90 | 25.5M |
| 2025-09-03 | 3.93 | 3.96 | 3.88 | 3.88 | 29.6M |
| 2025-09-02 | 3.98 | 3.99 | 3.92 | 3.94 | 33.3M |
| 2025-09-01 | 3.97 | 3.99 | 3.92 | 3.99 | 24.8M |
| 2025-08-29 | 4.00 | 4.02 | 3.96 | 3.97 | 34.3M |
| 2025-08-28 | 4.02 | 4.07 | 3.91 | 4.00 | 55.5M |
| 2025-08-27 | 4.13 | 4.17 | 4.03 | 4.03 | 58.0M |
| 2025-08-26 | 4.07 | 4.18 | 4.04 | 4.13 | 54.3M |
| 2025-08-25 | 4.07 | 4.08 | 4.04 | 4.08 | 37.9M |
| 2025-08-22 | 4.09 | 4.09 | 4.04 | 4.06 | 32.1M |
| 2025-08-21 | 4.10 | 4.10 | 4.05 | 4.07 | 38.3M |
| 2025-08-20 | 4.01 | 4.12 | 4.01 | 4.10 | 59.2M |
| 2025-08-19 | 4.02 | 4.05 | 4.00 | 4.03 | 36.1M |
| 2025-08-18 | 4.00 | 4.06 | 3.98 | 4.02 | 33.8M |
| 2025-08-15 | 3.95 | 4.00 | 3.95 | 4.00 | 20.6M |
| 2025-08-14 | 4.01 | 4.06 | 3.95 | 3.96 | 37.3M |
| 2025-08-13 | 4.00 | 4.01 | 3.98 | 4.01 | 23.2M |
| 2025-08-12 | 4.03 | 4.04 | 3.99 | 4.00 | 25.8M |
| 2025-08-11 | 4.04 | 4.05 | 4.00 | 4.04 | 27.0M |
| 2025-08-08 | 4.02 | 4.05 | 4.00 | 4.03 | 30.4M |
| 2025-08-07 | 4.09 | 4.10 | 4.01 | 4.03 | 54.7M |
| 2025-08-06 | 3.92 | 4.12 | 3.91 | 4.12 | 108.2M |
| 2025-08-05 | 3.89 | 3.91 | 3.88 | 3.91 | 16.3M |
| 2025-08-04 | 3.88 | 3.90 | 3.85 | 3.90 | 14.9M |
| 2025-08-01 | 3.89 | 3.95 | 3.89 | 3.91 | 15.2M |
| 2025-07-31 | 3.97 | 3.98 | 3.89 | 3.90 | 33.4M |
| 2025-07-30 | 3.96 | 4.03 | 3.94 | 3.99 | 31.6M |
| 2025-07-29 | 3.99 | 4.00 | 3.92 | 3.96 | 28.4M |
| 2025-07-28 | 4.05 | 4.05 | 3.97 | 3.99 | 30.9M |
| 2025-07-25 | 4.02 | 4.06 | 4.00 | 4.04 | 40.2M |
| 2025-07-24 | 3.99 | 4.02 | 3.97 | 4.02 | 27.6M |
| 2025-07-23 | 4.03 | 4.10 | 3.99 | 3.99 | 35.0M |
| 2025-07-22 | 4.02 | 4.04 | 3.96 | 4.03 | 47.5M |
| 2025-07-21 | 3.96 | 4.08 | 3.95 | 4.02 | 60.1M |
| 2025-07-18 | 3.82 | 4.10 | 3.82 | 4.00 | 106.2M |
| 2025-07-17 | 3.80 | 3.82 | 3.79 | 3.81 | 14.7M |
| 2025-07-16 | 3.80 | 3.83 | 3.79 | 3.80 | 17.1M |
| 2025-07-15 | 3.87 | 3.88 | 3.77 | 3.81 | 39.7M |
| 2025-07-14 | 3.91 | 3.94 | 3.91 | 3.92 | 18.4M |
| 2025-07-11 | 3.93 | 3.99 | 3.90 | 3.92 | 25.1M |
| 2025-07-10 | 3.89 | 3.94 | 3.88 | 3.92 | 22.7M |
| 2025-07-09 | 3.90 | 3.92 | 3.86 | 3.88 | 21.5M |
| 2025-07-08 | 3.84 | 3.90 | 3.84 | 3.90 | 26.0M |
| 2025-07-07 | 3.81 | 3.85 | 3.80 | 3.85 | 12.6M |
| 2025-07-04 | 3.87 | 3.87 | 3.82 | 3.83 | 19.9M |
| 2025-07-03 | 3.89 | 3.89 | 3.85 | 3.87 | 15.5M |
| 2025-07-02 | 3.87 | 3.90 | 3.86 | 3.89 | 17.9M |
| 2025-07-01 | 3.86 | 3.89 | 3.84 | 3.89 | 23.1M |
| 2025-06-30 | 3.86 | 3.87 | 3.84 | 3.87 | 13.5M |
| 2025-06-27 | 3.86 | 3.89 | 3.85 | 3.86 | 15.5M |
| 2025-06-26 | 3.88 | 3.90 | 3.85 | 3.86 | 18.4M |
| 2025-06-25 | 3.87 | 3.89 | 3.84 | 3.89 | 21.9M |
| 2025-06-24 | 3.81 | 3.87 | 3.79 | 3.87 | 17.3M |
| 2025-06-23 | 3.77 | 3.81 | 3.74 | 3.81 | 15.2M |
| 2025-06-20 | 3.78 | 3.80 | 3.75 | 3.78 | 12.8M |
| 2025-06-19 | 3.85 | 3.86 | 3.76 | 3.77 | 21.6M |
| 2025-06-18 | 3.89 | 3.90 | 3.84 | 3.85 | 13.8M |
| 2025-06-17 | 3.88 | 3.91 | 3.87 | 3.89 | 14.7M |
| 2025-06-16 | 3.87 | 3.91 | 3.86 | 3.88 | 18.2M |
| 2025-06-13 | 3.93 | 3.95 | 3.86 | 3.90 | 30.9M |
| 2025-06-12 | 3.96 | 3.97 | 3.93 | 3.95 | 18.7M |
| 2025-06-11 | 3.97 | 3.99 | 3.96 | 3.97 | 17.2M |
| 2025-06-10 | 4.00 | 4.03 | 3.92 | 3.97 | 27.7M |
| 2025-06-09 | 3.97 | 4.00 | 3.96 | 4.00 | 18.6M |
| 2025-06-06 | 3.99 | 4.01 | 3.97 | 3.98 | 21.5M |
| 2025-06-05 | 3.98 | 4.03 | 3.95 | 3.99 | 34.2M |
| 2025-06-04 | 3.94 | 4.00 | 3.94 | 3.99 | 27.1M |
| 2025-06-03 | 3.93 | 3.95 | 3.91 | 3.95 | 22.1M |
| 2025-05-30 | 4.00 | 4.01 | 3.96 | 3.96 | 21.3M |
| 2025-05-29 | 3.99 | 4.03 | 3.96 | 4.02 | 23.8M |
| 2025-05-28 | 4.06 | 4.07 | 3.98 | 4.01 | 31.3M |
| 2025-05-27 | 3.99 | 4.10 | 3.98 | 4.08 | 39.1M |
| 2025-05-26 | 4.00 | 4.03 | 3.97 | 4.00 | 23.1M |
| 2025-05-23 | 4.02 | 4.08 | 3.99 | 4.00 | 30.9M |
| 2025-05-22 | 4.08 | 4.12 | 4.01 | 4.02 | 36.2M |
| 2025-05-21 | 4.18 | 4.21 | 4.09 | 4.10 | 42.5M |
| 2025-05-20 | 4.23 | 4.24 | 4.13 | 4.18 | 60.0M |
| 2025-05-19 | 4.12 | 4.36 | 4.04 | 4.27 | 92.1M |
| 2025-05-16 | 4.17 | 4.20 | 4.11 | 4.13 | 55.5M |
| 2025-05-15 | 4.12 | 4.44 | 4.11 | 4.23 | 99.0M |
| 2025-05-14 | 4.04 | 4.20 | 4.03 | 4.15 | 84.8M |
| 2025-05-13 | 4.04 | 4.12 | 4.03 | 4.04 | 46.0M |
| 2025-05-12 | 3.97 | 4.04 | 3.97 | 4.01 | 29.2M |
| 2025-05-09 | 4.04 | 4.06 | 3.95 | 3.98 | 25.8M |
| 2025-05-08 | 4.02 | 4.08 | 3.98 | 4.05 | 33.4M |
| 2025-05-07 | 4.03 | 4.06 | 3.96 | 4.03 | 40.0M |
| 2025-05-06 | 3.92 | 4.02 | 3.90 | 4.00 | 34.5M |
| 2025-04-30 | 3.87 | 3.94 | 3.86 | 3.89 | 23.9M |
| 2025-04-29 | 3.82 | 3.90 | 3.78 | 3.88 | 28.2M |
| 2025-04-28 | 4.01 | 4.01 | 3.91 | 3.91 | 23.7M |
| 2025-04-25 | 4.03 | 4.08 | 4.02 | 4.02 | 23.2M |
| 2025-04-24 | 4.08 | 4.10 | 4.04 | 4.05 | 28.0M |
| 2025-04-23 | 4.08 | 4.16 | 4.04 | 4.11 | 47.5M |
| 2025-04-22 | 4.07 | 4.09 | 4.02 | 4.05 | 40.5M |
| 2025-04-21 | 3.87 | 4.15 | 3.84 | 4.06 | 65.4M |
| 2025-04-18 | 3.85 | 3.87 | 3.81 | 3.86 | 20.3M |
| 2025-04-17 | 3.84 | 3.89 | 3.83 | 3.85 | 24.7M |
| 2025-04-16 | 3.95 | 3.95 | 3.81 | 3.88 | 29.7M |
| 2025-04-15 | 4.00 | 4.00 | 3.94 | 3.96 | 26.5M |
| 2025-04-14 | 3.97 | 4.05 | 3.97 | 4.01 | 33.4M |
| 2025-04-11 | 3.88 | 4.00 | 3.87 | 3.94 | 36.4M |
| 2025-04-10 | 3.95 | 4.02 | 3.91 | 3.94 | 55.1M |
| 2025-04-09 | 3.75 | 3.92 | 3.55 | 3.89 | 56.7M |
| 2025-04-08 | 3.86 | 3.93 | 3.72 | 3.83 | 56.5M |
| 2025-04-07 | 4.05 | 4.11 | 3.87 | 3.87 | 53.2M |
| 2025-04-03 | 4.24 | 4.35 | 4.22 | 4.30 | 37.8M |
| 2025-04-02 | 4.26 | 4.34 | 4.23 | 4.28 | 29.5M |
| 2025-04-01 | 4.30 | 4.35 | 4.25 | 4.28 | 37.0M |
| 2025-03-31 | 4.45 | 4.45 | 4.20 | 4.26 | 67.5M |
| 2025-03-28 | 4.82 | 4.85 | 4.46 | 4.47 | 97.5M |
| 2025-03-27 | 4.73 | 4.87 | 4.70 | 4.78 | 71.0M |
| 2025-03-26 | 4.72 | 4.90 | 4.70 | 4.77 | 77.2M |
| 2025-03-25 | 4.61 | 4.71 | 4.57 | 4.65 | 47.6M |
| 2025-03-24 | 4.66 | 4.74 | 4.48 | 4.60 | 60.1M |
| 2025-03-21 | 4.66 | 4.83 | 4.65 | 4.68 | 57.6M |
| 2025-03-20 | 4.79 | 4.83 | 4.68 | 4.68 | 57.7M |
| 2025-03-19 | 4.91 | 4.91 | 4.75 | 4.79 | 57.7M |
| 2025-03-18 | 4.76 | 5.00 | 4.74 | 4.91 | 86.1M |
| 2025-03-17 | 4.81 | 4.90 | 4.75 | 4.77 | 60.8M |
| 2025-03-14 | 4.83 | 4.87 | 4.75 | 4.83 | 59.4M |
| 2025-03-13 | 4.74 | 4.89 | 4.60 | 4.86 | 102.5M |
| 2025-03-12 | 4.79 | 4.83 | 4.70 | 4.71 | 74.9M |
| 2025-03-11 | 4.78 | 5.00 | 4.72 | 4.82 | 102.5M |
| 2025-03-10 | 4.67 | 4.94 | 4.62 | 4.86 | 119.9M |
| 2025-03-07 | 4.48 | 4.78 | 4.43 | 4.71 | 126.9M |
| 2025-03-06 | 4.46 | 4.59 | 4.45 | 4.52 | 62.5M |
| 2025-03-05 | 4.55 | 4.58 | 4.40 | 4.48 | 57.7M |
| 2025-03-04 | 4.55 | 4.58 | 4.48 | 4.53 | 58.2M |
| 2025-03-03 | 4.48 | 4.70 | 4.45 | 4.60 | 124.8M |
| 2025-02-28 | 4.40 | 4.55 | 4.35 | 4.41 | 117.6M |
| 2025-02-27 | 4.43 | 4.45 | 4.33 | 4.42 | 68.9M |
| 2025-02-26 | 4.41 | 4.48 | 4.39 | 4.44 | 77.7M |
| 2025-02-25 | 4.44 | 4.50 | 4.36 | 4.40 | 124.2M |
| 2025-02-24 | 4.12 | 4.50 | 4.11 | 4.50 | 147.1M |
| 2025-02-21 | 4.14 | 4.16 | 4.06 | 4.09 | 44.8M |
| 2025-02-20 | 4.09 | 4.20 | 4.06 | 4.15 | 45.5M |
| 2025-02-19 | 4.03 | 4.10 | 4.03 | 4.09 | 35.2M |
| 2025-02-18 | 4.20 | 4.21 | 4.03 | 4.05 | 50.3M |
| 2025-02-17 | 4.18 | 4.22 | 4.14 | 4.20 | 41.6M |
| 2025-02-14 | 4.21 | 4.24 | 4.14 | 4.18 | 47.2M |
| 2025-02-13 | 4.28 | 4.31 | 4.21 | 4.22 | 39.0M |
| 2025-02-12 | 4.32 | 4.32 | 4.24 | 4.29 | 54.3M |
| 2025-02-11 | 4.21 | 4.36 | 4.13 | 4.32 | 87.3M |
| 2025-02-10 | 4.19 | 4.24 | 4.16 | 4.22 | 47.6M |
| 2025-02-07 | 4.11 | 4.25 | 4.10 | 4.20 | 76.2M |
| 2025-02-06 | 4.06 | 4.12 | 4.04 | 4.12 | 40.3M |
| 2025-02-05 | 4.12 | 4.13 | 4.03 | 4.06 | 37.9M |
| 2025-01-27 | 4.13 | 4.23 | 4.10 | 4.10 | 49.2M |
| 2025-01-24 | 4.12 | 4.15 | 4.05 | 4.13 | 47.5M |
| 2025-01-23 | 4.18 | 4.30 | 4.15 | 4.15 | 69.4M |
| 2025-01-22 | 4.11 | 4.22 | 4.09 | 4.15 | 71.8M |
| 2025-01-21 | 4.17 | 4.19 | 4.06 | 4.10 | 45.8M |
| 2025-01-20 | 4.16 | 4.22 | 4.11 | 4.16 | 48.3M |
| 2025-01-17 | 4.07 | 4.20 | 4.05 | 4.15 | 61.9M |
| 2025-01-16 | 4.09 | 4.15 | 4.02 | 4.08 | 52.2M |
| 2025-01-15 | 4.10 | 4.18 | 4.05 | 4.06 | 54.2M |
| 2025-01-14 | 4.01 | 4.14 | 3.97 | 4.14 | 83.7M |
| 2025-01-13 | 3.92 | 4.12 | 3.89 | 4.00 | 69.2M |
| 2025-01-10 | 3.83 | 4.10 | 3.79 | 3.97 | 95.0M |
| 2025-01-09 | 3.75 | 3.95 | 3.73 | 3.85 | 63.6M |
| 2025-01-08 | 3.80 | 3.82 | 3.66 | 3.77 | 51.4M |
| 2025-01-07 | 3.79 | 3.84 | 3.73 | 3.83 | 40.5M |
| 2025-01-06 | 3.77 | 3.82 | 3.70 | 3.77 | 51.3M |
| 2025-01-03 | 4.00 | 4.03 | 3.79 | 3.80 | 63.4M |
| 2025-01-02 | 4.01 | 4.08 | 3.94 | 3.99 | 56.4M |