82.80
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 | 74.91 | 79.99 | 74.91 | 77.00 | 0.0M |
| 2024-12-30 | 82.92 | 82.92 | 78.78 | 78.79 | 0.0M |
| 2024-12-27 | 83.95 | 83.95 | 80.00 | 82.92 | 0.0M |
| 2024-12-26 | 83.04 | 84.96 | 78.00 | 79.97 | 0.0M |
| 2024-12-24 | 82.45 | 85.89 | 80.00 | 81.41 | 0.0M |
| 2024-12-23 | 79.25 | 86.99 | 79.25 | 82.45 | 0.0M |
| 2024-12-20 | 83.00 | 86.99 | 82.00 | 83.39 | 0.0M |
| 2024-12-19 | 86.15 | 86.15 | 82.90 | 85.00 | 0.0M |
| 2024-12-18 | 88.00 | 88.00 | 85.59 | 87.26 | 0.0M |
| 2024-12-17 | 88.00 | 88.00 | 83.45 | 87.98 | 0.0M |
| 2024-12-16 | 87.18 | 89.90 | 83.02 | 87.79 | 0.0M |
| 2024-12-13 | 85.47 | 88.79 | 85.47 | 87.18 | 0.0M |
| 2024-12-12 | 97.99 | 97.99 | 89.38 | 89.96 | 0.0M |
| 2024-12-11 | 88.06 | 100.00 | 88.06 | 94.08 | 0.0M |
| 2024-12-10 | 97.75 | 101.79 | 82.20 | 88.79 | 0.0M |
| 2024-12-09 | 99.00 | 107.00 | 82.33 | 90.80 | 0.0M |
| 2024-12-06 | 82.45 | 89.72 | 80.05 | 89.72 | 0.0M |
| 2024-12-05 | 69.00 | 76.97 | 67.00 | 74.77 | 0.0M |
| 2024-12-04 | 68.84 | 71.00 | 65.67 | 69.98 | 0.0M |
| 2024-12-03 | 66.51 | 68.00 | 65.20 | 67.49 | 0.0M |
| 2024-12-02 | 71.00 | 71.00 | 65.05 | 66.51 | 0.0M |
| 2024-11-29 | 64.00 | 65.74 | 64.00 | 64.98 | 0.0M |
| 2024-11-28 | 65.62 | 67.00 | 61.50 | 65.87 | 0.0M |
| 2024-11-27 | 61.05 | 65.79 | 61.05 | 65.62 | 0.0M |
| 2024-11-26 | 65.09 | 67.49 | 63.59 | 64.00 | 0.0M |
| 2024-11-25 | 65.18 | 65.18 | 60.51 | 65.05 | 0.0M |
| 2024-11-22 | 60.20 | 65.23 | 60.10 | 65.18 | 0.0M |
| 2024-11-21 | 65.00 | 65.48 | 60.06 | 65.24 | 0.0M |
| 2024-11-19 | 66.00 | 66.00 | 63.40 | 65.32 | 0.0M |
| 2024-11-18 | 67.88 | 67.88 | 61.25 | 66.18 | 0.0M |
| 2024-11-14 | 65.99 | 65.99 | 60.22 | 64.02 | 0.0M |
| 2024-11-13 | 66.00 | 66.00 | 60.00 | 60.03 | 0.0M |
| 2024-11-12 | 67.11 | 67.11 | 64.20 | 65.26 | 0.0M |
| 2024-11-11 | 67.54 | 67.54 | 63.10 | 64.22 | 0.0M |
| 2024-11-08 | 64.10 | 66.44 | 64.00 | 66.22 | 0.0M |
| 2024-11-07 | 66.90 | 66.90 | 63.65 | 66.45 | 0.0M |
| 2024-11-06 | 63.90 | 66.99 | 62.12 | 63.67 | 0.0M |
| 2024-11-05 | 68.00 | 68.94 | 63.00 | 63.89 | 0.0M |
| 2024-11-04 | 70.20 | 70.20 | 67.75 | 67.75 | 0.0M |
| 2024-11-01 | 70.00 | 70.00 | 67.95 | 70.00 | 0.0M |
| 2024-10-31 | 65.00 | 67.65 | 63.51 | 65.98 | 0.0M |
| 2024-10-30 | 64.27 | 67.77 | 62.00 | 62.15 | 0.0M |
| 2024-10-29 | 68.80 | 68.80 | 64.00 | 64.27 | 0.0M |
| 2024-10-28 | 66.14 | 69.60 | 60.00 | 67.41 | 0.0M |
| 2024-10-25 | 60.20 | 63.96 | 58.55 | 63.29 | 0.0M |
| 2024-10-24 | 64.99 | 64.99 | 63.00 | 64.99 | 0.0M |
| 2024-10-23 | 60.62 | 65.98 | 60.20 | 62.57 | 0.0M |
| 2024-10-22 | 63.41 | 66.50 | 58.25 | 61.02 | 0.0M |
| 2024-10-21 | 67.00 | 67.00 | 61.64 | 63.41 | 0.0M |
| 2024-10-18 | 63.11 | 67.99 | 63.11 | 63.30 | 0.0M |
| 2024-10-17 | 63.01 | 69.95 | 63.01 | 63.71 | 0.0M |
| 2024-10-16 | 65.00 | 68.00 | 63.00 | 63.61 | 0.0M |
| 2024-10-15 | 68.99 | 68.99 | 63.69 | 63.98 | 0.0M |
| 2024-10-14 | 66.50 | 69.00 | 63.00 | 63.12 | 0.0M |
| 2024-10-11 | 65.00 | 69.79 | 64.90 | 65.20 | 0.0M |
| 2024-10-10 | 65.00 | 68.93 | 64.50 | 64.92 | 0.0M |
| 2024-10-09 | 69.85 | 72.00 | 65.05 | 65.20 | 0.0M |
| 2024-10-08 | 66.37 | 69.84 | 60.00 | 69.47 | 0.0M |
| 2024-10-07 | 67.75 | 69.78 | 65.00 | 65.06 | 0.0M |
| 2024-10-04 | 67.67 | 70.88 | 67.67 | 67.81 | 0.0M |
| 2024-10-03 | 69.29 | 72.00 | 66.14 | 67.65 | 0.0M |
| 2024-10-01 | 69.93 | 71.90 | 69.11 | 69.29 | 0.0M |
| 2024-09-30 | 71.50 | 72.99 | 68.01 | 68.55 | 0.0M |
| 2024-09-27 | 70.59 | 72.01 | 69.00 | 69.54 | 0.0M |
| 2024-09-26 | 68.23 | 73.07 | 68.23 | 70.59 | 0.0M |
| 2024-09-25 | 72.76 | 72.76 | 69.50 | 69.62 | 0.0M |
| 2024-09-24 | 66.00 | 69.30 | 66.00 | 69.30 | 0.0M |
| 2024-09-23 | 70.40 | 70.40 | 66.00 | 66.00 | 0.0M |
| 2024-09-20 | 69.99 | 70.40 | 68.00 | 68.34 | 0.0M |
| 2024-09-19 | 71.90 | 71.90 | 67.00 | 67.07 | 0.0M |
| 2024-09-18 | 71.39 | 71.39 | 68.00 | 68.51 | 0.0M |
| 2024-09-17 | 69.00 | 74.06 | 69.00 | 69.99 | 0.0M |
| 2024-09-16 | 64.65 | 71.45 | 64.65 | 70.54 | 0.0M |
| 2024-09-13 | 70.99 | 72.48 | 68.00 | 68.05 | 0.0M |
| 2024-09-12 | 73.68 | 73.68 | 68.75 | 69.03 | 0.0M |
| 2024-09-11 | 73.76 | 73.76 | 70.00 | 70.18 | 0.0M |
| 2024-09-10 | 72.99 | 72.99 | 69.85 | 70.25 | 0.0M |
| 2024-09-09 | 73.00 | 73.00 | 69.35 | 69.85 | 0.0M |
| 2024-09-06 | 69.59 | 73.00 | 69.59 | 72.99 | 0.0M |
| 2024-09-05 | 77.50 | 80.73 | 73.25 | 73.25 | 0.0M |
| 2024-09-04 | 77.71 | 77.71 | 73.00 | 76.89 | 0.0M |
| 2024-09-03 | 77.55 | 77.55 | 72.51 | 74.02 | 0.0M |
| 2024-09-02 | 76.00 | 83.96 | 75.99 | 76.02 | 0.0M |
| 2024-08-30 | 79.00 | 83.41 | 75.51 | 79.98 | 0.0M |
| 2024-08-29 | 83.42 | 83.42 | 75.56 | 79.44 | 0.0M |
| 2024-08-28 | 82.35 | 82.35 | 78.43 | 79.45 | 0.0M |
| 2024-08-27 | 81.00 | 81.10 | 77.24 | 78.43 | 0.0M |
| 2024-08-26 | 77.24 | 77.24 | 75.04 | 77.24 | 0.0M |
| 2024-08-23 | 78.54 | 78.54 | 73.00 | 73.57 | 0.0M |
| 2024-08-22 | 74.81 | 74.81 | 73.00 | 74.80 | 0.0M |
| 2024-08-21 | 71.21 | 74.45 | 67.50 | 71.25 | 0.0M |
| 2024-08-20 | 67.54 | 70.91 | 64.17 | 70.91 | 0.0M |
| 2024-08-19 | 67.54 | 67.54 | 67.54 | 67.54 | 0.0M |
| 2024-08-16 | 76.33 | 76.33 | 71.09 | 71.09 | 0.0M |
| 2024-08-14 | 74.83 | 77.00 | 74.83 | 74.83 | 0.0M |
| 2024-08-13 | 78.76 | 85.98 | 78.76 | 78.76 | 0.0M |
| 2024-08-12 | 85.01 | 85.01 | 82.90 | 82.90 | 0.0M |
| 2024-08-09 | 87.26 | 87.26 | 87.26 | 87.26 | 0.0M |
| 2024-08-08 | 83.87 | 85.55 | 82.22 | 85.55 | 0.0M |
| 2024-08-07 | 83.88 | 83.88 | 83.88 | 83.88 | 0.0M |
| 2024-08-06 | 82.24 | 82.24 | 82.24 | 82.24 | 0.0M |
| 2024-08-05 | 80.63 | 80.63 | 80.63 | 80.63 | 0.0M |
| 2024-08-02 | 79.05 | 79.05 | 79.05 | 79.05 | 0.0M |
| 2024-08-01 | 82.27 | 82.28 | 80.66 | 80.66 | 0.0M |
| 2024-07-31 | 82.30 | 83.97 | 82.30 | 82.30 | 0.0M |
| 2024-07-30 | 85.69 | 85.69 | 83.97 | 83.97 | 0.0M |
| 2024-07-29 | 85.68 | 85.68 | 85.68 | 85.68 | 0.0M |
| 2024-07-26 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-07-25 | 82.36 | 82.36 | 82.36 | 82.36 | 0.0M |
| 2024-07-24 | 80.75 | 80.75 | 77.62 | 80.75 | 0.0M |
| 2024-07-23 | 79.18 | 80.76 | 79.17 | 79.17 | 0.0M |
| 2024-07-22 | 80.78 | 80.78 | 80.78 | 80.78 | 0.0M |
| 2024-07-19 | 82.42 | 82.42 | 82.42 | 82.42 | 0.0M |
| 2024-07-18 | 84.08 | 84.11 | 84.08 | 84.10 | 0.0M |
| 2024-07-16 | 85.79 | 85.79 | 85.79 | 85.79 | 0.0M |
| 2024-07-15 | 87.54 | 87.54 | 87.54 | 87.54 | 0.0M |
| 2024-07-12 | 89.35 | 89.35 | 89.32 | 89.32 | 0.0M |
| 2024-07-11 | 91.14 | 91.14 | 91.14 | 91.14 | 0.0M |
| 2024-07-10 | 91.14 | 91.14 | 91.14 | 91.14 | 0.0M |
| 2024-07-09 | 94.89 | 94.89 | 93.00 | 93.00 | 0.0M |
| 2024-07-08 | 94.89 | 94.89 | 94.89 | 94.89 | 0.0M |
| 2024-07-05 | 96.82 | 96.82 | 96.82 | 96.82 | 0.0M |
| 2024-07-04 | 98.79 | 98.79 | 98.79 | 98.79 | 0.0M |
| 2024-07-03 | 100.80 | 100.80 | 100.80 | 100.80 | 0.0M |
| 2024-07-02 | 96.02 | 96.02 | 95.56 | 96.00 | 0.0M |
| 2024-07-01 | 91.00 | 91.45 | 91.00 | 91.45 | 0.0M |
| 2024-06-28 | 87.13 | 87.13 | 85.13 | 87.10 | 0.0M |
| 2024-06-27 | 82.99 | 83.00 | 79.05 | 82.99 | 0.0M |
| 2024-06-26 | 83.30 | 83.30 | 80.00 | 81.26 | 0.0M |
| 2024-06-25 | 85.26 | 85.26 | 82.50 | 83.30 | 0.0M |
| 2024-06-24 | 87.01 | 89.00 | 83.00 | 83.59 | 0.0M |
| 2024-06-21 | 88.30 | 88.30 | 86.58 | 86.60 | 0.0M |
| 2024-06-20 | 88.34 | 88.34 | 88.34 | 88.34 | 0.0M |
| 2024-06-19 | 90.14 | 90.14 | 90.14 | 90.14 | 0.0M |
| 2024-06-18 | 91.97 | 91.97 | 91.97 | 91.97 | 0.0M |
| 2024-06-14 | 95.00 | 95.00 | 93.84 | 93.84 | 0.0M |
| 2024-06-13 | 97.68 | 97.68 | 95.75 | 95.75 | 0.0M |
| 2024-06-12 | 101.66 | 101.67 | 97.69 | 97.69 | 0.0M |
| 2024-06-11 | 99.68 | 99.68 | 99.68 | 99.68 | 0.0M |
| 2024-06-10 | 96.05 | 97.73 | 96.05 | 97.73 | 0.0M |
| 2024-06-07 | 93.95 | 95.82 | 93.95 | 95.82 | 0.0M |
| 2024-06-06 | 95.86 | 95.86 | 93.95 | 93.95 | 0.0M |
| 2024-06-05 | 93.95 | 95.86 | 93.95 | 95.86 | 0.0M |
| 2024-06-04 | 95.86 | 96.00 | 95.86 | 95.86 | 0.0M |
| 2024-06-03 | 97.81 | 97.81 | 97.80 | 97.81 | 0.0M |
| 2024-05-31 | 95.90 | 95.90 | 95.90 | 95.90 | 0.0M |
| 2024-05-30 | 94.02 | 94.02 | 94.02 | 94.02 | 0.0M |
| 2024-05-29 | 92.18 | 92.18 | 92.18 | 92.18 | 0.0M |
| 2024-05-28 | 90.38 | 90.38 | 90.38 | 90.38 | 0.0M |
| 2024-05-27 | 88.61 | 88.61 | 88.61 | 88.61 | 0.0M |
| 2024-05-24 | 85.90 | 86.88 | 85.90 | 86.88 | 0.0M |
| 2024-05-23 | 83.51 | 85.18 | 83.51 | 85.18 | 0.0M |
| 2024-05-22 | 83.51 | 83.52 | 83.51 | 83.51 | 0.0M |
| 2024-05-21 | 88.67 | 88.67 | 85.21 | 85.21 | 0.0M |
| 2024-05-18 | 86.94 | 86.94 | 86.94 | 86.94 | 0.0M |
| 2024-05-17 | 85.24 | 85.24 | 85.24 | 85.24 | 0.0M |
| 2024-05-16 | 86.97 | 86.97 | 86.97 | 86.97 | 0.0M |
| 2024-05-15 | 88.74 | 88.74 | 88.74 | 88.74 | 0.0M |
| 2024-05-14 | 90.55 | 90.55 | 90.55 | 90.55 | 0.0M |
| 2024-05-13 | 84.30 | 86.24 | 83.99 | 86.24 | 0.0M |
| 2024-05-10 | 82.19 | 82.19 | 80.00 | 82.14 | 0.0M |
| 2024-05-09 | 78.28 | 78.28 | 78.28 | 78.28 | 0.0M |
| 2024-05-08 | 74.50 | 74.56 | 74.00 | 74.56 | 0.0M |
| 2024-05-07 | 71.11 | 71.11 | 70.99 | 71.01 | 0.0M |
| 2024-05-06 | 67.73 | 67.73 | 67.73 | 67.73 | 0.0M |
| 2024-05-03 | 64.51 | 64.51 | 64.50 | 64.51 | 0.0M |
| 2024-05-02 | 63.00 | 63.25 | 63.00 | 63.25 | 0.0M |
| 2024-04-30 | 60.79 | 62.01 | 60.79 | 62.01 | 0.0M |
| 2024-04-29 | 62.03 | 62.03 | 62.03 | 62.03 | 0.0M |
| 2024-04-26 | 63.29 | 63.29 | 63.29 | 63.29 | 0.0M |
| 2024-04-25 | 64.58 | 64.58 | 64.58 | 64.58 | 0.0M |
| 2024-04-24 | 66.15 | 66.15 | 65.89 | 65.89 | 0.0M |
| 2024-04-23 | 67.23 | 67.23 | 67.23 | 67.23 | 0.0M |
| 2024-04-22 | 70.05 | 70.05 | 68.60 | 68.60 | 0.0M |
| 2024-04-19 | 71.42 | 71.42 | 70.00 | 70.00 | 0.0M |
| 2024-04-18 | 71.42 | 72.85 | 71.42 | 71.42 | 0.0M |
| 2024-04-16 | 74.00 | 74.00 | 72.87 | 72.87 | 0.0M |
| 2024-04-15 | 71.45 | 74.35 | 71.45 | 74.35 | 0.0M |
| 2024-04-12 | 74.38 | 74.38 | 72.90 | 72.90 | 0.0M |
| 2024-04-10 | 74.38 | 74.38 | 74.38 | 74.38 | 0.0M |
| 2024-04-09 | 72.93 | 72.93 | 72.93 | 72.93 | 0.0M |
| 2024-04-08 | 69.75 | 71.50 | 69.50 | 71.50 | 0.0M |
| 2024-04-05 | 72.00 | 72.05 | 70.10 | 70.10 | 0.0M |
| 2024-04-04 | 71.38 | 71.38 | 71.37 | 71.38 | 0.0M |
| 2024-04-03 | 69.99 | 69.99 | 69.99 | 69.99 | 0.0M |
| 2024-04-02 | 66.06 | 68.62 | 66.05 | 68.62 | 0.0M |
| 2024-04-01 | 67.28 | 67.28 | 67.28 | 67.28 | 0.0M |
| 2024-03-28 | 64.08 | 64.08 | 64.08 | 64.08 | 0.0M |
| 2024-03-27 | 61.03 | 61.03 | 61.03 | 61.03 | 0.0M |
| 2024-03-26 | 53.10 | 58.13 | 53.10 | 58.13 | 0.0M |
| 2024-03-22 | 55.37 | 55.37 | 50.12 | 55.37 | 0.0M |
| 2024-03-21 | 52.74 | 52.74 | 52.74 | 52.74 | 0.0M |
| 2024-03-20 | 50.23 | 50.23 | 50.23 | 50.23 | 0.0M |
| 2024-03-19 | 47.84 | 47.84 | 47.84 | 47.84 | 0.0M |
| 2024-03-18 | 45.57 | 45.57 | 45.50 | 45.57 | 0.0M |
| 2024-03-15 | 43.40 | 43.40 | 43.40 | 43.40 | 0.0M |
| 2024-03-14 | 41.34 | 41.34 | 41.34 | 41.34 | 0.0M |
| 2024-03-13 | 39.48 | 39.48 | 39.38 | 39.38 | 0.0M |
| 2024-03-04 | 39.49 | 39.49 | 37.52 | 37.60 | 0.0M |
| 2024-02-26 | 41.56 | 41.56 | 39.49 | 39.49 | 0.0M |
| 2024-02-19 | 41.52 | 43.70 | 41.52 | 41.56 | 0.0M |
| 2024-02-12 | 43.71 | 43.72 | 43.70 | 43.70 | 0.0M |
| 2024-02-08 | 46.42 | 46.42 | 46.00 | 46.00 | 0.0M |
| 2024-02-07 | 44.21 | 44.21 | 44.21 | 44.21 | 0.0M |
| 2024-02-06 | 42.11 | 42.11 | 42.11 | 42.11 | 0.0M |
| 2024-02-05 | 40.11 | 40.11 | 40.11 | 40.11 | 0.0M |
| 2024-02-02 | 38.20 | 38.20 | 38.20 | 38.20 | 0.0M |
| 2024-02-01 | 36.39 | 36.39 | 36.39 | 36.39 | 0.0M |
| 2024-01-31 | 34.66 | 34.66 | 34.66 | 34.66 | 0.0M |
| 2024-01-30 | 33.01 | 33.01 | 33.01 | 33.01 | 0.0M |
| 2024-01-29 | 31.44 | 31.44 | 31.44 | 31.44 | 0.0M |
| 2024-01-23 | 29.95 | 29.95 | 29.95 | 29.95 | 0.0M |
| 2024-01-20 | 29.86 | 29.88 | 29.00 | 29.88 | 0.0M |
| 2024-01-19 | 29.85 | 29.85 | 29.85 | 29.85 | 0.0M |
| 2024-01-18 | 29.81 | 30.01 | 29.80 | 29.80 | 0.0M |
| 2024-01-17 | 28.25 | 29.80 | 28.25 | 29.80 | 0.0M |
| 2024-01-16 | 28.39 | 28.39 | 28.39 | 28.39 | 0.0M |
| 2024-01-15 | 29.00 | 29.00 | 27.04 | 27.04 | 0.0M |
| 2024-01-12 | 28.45 | 28.45 | 28.45 | 28.45 | 0.0M |
| 2024-01-11 | 29.50 | 29.50 | 28.45 | 28.45 | 0.0M |
| 2024-01-10 | 28.25 | 28.25 | 28.25 | 28.25 | 0.0M |
| 2024-01-09 | 28.01 | 28.01 | 28.01 | 28.01 | 0.0M |
| 2024-01-08 | 28.01 | 28.01 | 28.01 | 28.01 | 0.0M |
| 2024-01-05 | 28.00 | 29.00 | 28.00 | 29.00 | 0.0M |
| 2024-01-04 | 27.65 | 29.00 | 27.65 | 29.00 | 0.0M |
| 2024-01-03 | 27.65 | 27.65 | 27.65 | 27.65 | 0.0M |
| 2024-01-02 | 28.00 | 28.00 | 27.60 | 27.60 | 0.0M |
| 2024-01-01 | 28.50 | 28.50 | 27.55 | 27.60 | 0.0M |