5.17
Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.18 | 5.18 | 5.14 | 5.14 | 711.1K |
| 09:35 | 5.14 | 5.16 | 5.13 | 5.15 | 646.7K |
| 09:40 | 5.14 | 5.15 | 5.13 | 5.14 | 325.8K |
| 09:45 | 5.14 | 5.16 | 5.14 | 5.15 | 456.6K |
| 09:50 | 5.14 | 5.14 | 5.12 | 5.13 | 556.3K |
| 09:55 | 5.13 | 5.14 | 5.10 | 5.11 | 1,028.9K |
| 10:00 | 5.10 | 5.11 | 5.09 | 5.10 | 442.2K |
| 10:05 | 5.10 | 5.11 | 5.09 | 5.09 | 546.0K |
| 10:10 | 5.09 | 5.09 | 5.07 | 5.09 | 1,191.2K |
| 10:15 | 5.09 | 5.10 | 5.07 | 5.08 | 475.6K |
| 10:20 | 5.08 | 5.08 | 5.06 | 5.06 | 369.3K |
| 10:25 | 5.07 | 5.07 | 5.05 | 5.05 | 1,498.0K |
| 10:30 | 5.05 | 5.06 | 5.03 | 5.05 | 608.8K |
| 10:35 | 5.05 | 5.08 | 5.05 | 5.06 | 468.4K |
| 10:40 | 5.06 | 5.09 | 5.05 | 5.09 | 474.7K |
| 10:45 | 5.08 | 5.09 | 5.08 | 5.09 | 320.1K |
| 10:50 | 5.09 | 5.11 | 5.09 | 5.11 | 250.6K |
| 10:55 | 5.10 | 5.12 | 5.10 | 5.12 | 200.0K |
| 11:00 | 5.12 | 5.12 | 5.11 | 5.11 | 174.5K |
| 11:05 | 5.11 | 5.12 | 5.10 | 5.11 | 189.0K |
| 11:10 | 5.11 | 5.13 | 5.10 | 5.10 | 406.9K |
| 11:15 | 5.10 | 5.14 | 5.09 | 5.14 | 200.0K |
| 11:20 | 5.13 | 5.14 | 5.09 | 5.10 | 170.3K |
| 11:25 | 5.09 | 5.10 | 5.08 | 5.08 | 288.7K |
| 13:00 | 5.08 | 5.09 | 5.07 | 5.08 | 397.3K |
| 13:05 | 5.08 | 5.09 | 5.07 | 5.07 | 514.8K |
| 13:10 | 5.08 | 5.10 | 5.07 | 5.09 | 200.4K |
| 13:15 | 5.09 | 5.11 | 5.08 | 5.09 | 260.8K |
| 13:20 | 5.09 | 5.09 | 5.08 | 5.08 | 63.8K |
| 13:25 | 5.09 | 5.12 | 5.09 | 5.10 | 159.3K |
| 13:30 | 5.10 | 5.12 | 5.09 | 5.10 | 274.7K |
| 13:35 | 5.09 | 5.10 | 5.08 | 5.09 | 114.9K |
| 13:40 | 5.09 | 5.09 | 5.08 | 5.08 | 55.5K |
| 13:45 | 5.08 | 5.10 | 5.08 | 5.10 | 115.0K |
| 13:50 | 5.10 | 5.11 | 5.09 | 5.11 | 141.5K |
| 13:55 | 5.11 | 5.13 | 5.10 | 5.12 | 359.9K |
| 14:00 | 5.13 | 5.13 | 5.10 | 5.11 | 457.0K |
| 14:05 | 5.11 | 5.11 | 5.10 | 5.10 | 50.2K |
| 14:10 | 5.10 | 5.11 | 5.09 | 5.10 | 201.4K |
| 14:15 | 5.10 | 5.12 | 5.10 | 5.12 | 181.8K |
| 14:20 | 5.12 | 5.14 | 5.12 | 5.13 | 165.5K |
| 14:25 | 5.13 | 5.16 | 5.12 | 5.16 | 537.6K |
| 14:30 | 5.15 | 5.16 | 5.14 | 5.15 | 281.8K |
| 14:35 | 5.16 | 5.16 | 5.15 | 5.15 | 169.8K |
| 14:40 | 5.14 | 5.17 | 5.14 | 5.17 | 266.5K |
| 14:45 | 5.16 | 5.17 | 5.16 | 5.16 | 105.2K |
| 14:50 | 5.16 | 5.17 | 5.16 | 5.16 | 218.6K |
| 14:55 | 5.17 | 5.17 | 5.16 | 5.16 | 149.0K |
| 15:40 | 5.16 | 5.16 | 5.16 | 5.16 | 115.3K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.11 | 5.27 | 5.08 | 5.17 | 21.5M |
| 2025-09-25 | 5.21 | 5.24 | 5.11 | 5.13 | 14.5M |
| 2025-09-24 | 5.16 | 5.21 | 5.12 | 5.21 | 13.3M |
| 2025-09-23 | 5.19 | 5.20 | 5.03 | 5.16 | 17.6M |
| 2025-09-22 | 5.15 | 5.20 | 5.11 | 5.18 | 13.2M |
| 2025-09-19 | 5.20 | 5.25 | 5.13 | 5.15 | 16.3M |
| 2025-09-18 | 5.33 | 5.35 | 5.17 | 5.20 | 27.4M |
| 2025-09-17 | 5.37 | 5.38 | 5.30 | 5.34 | 16.8M |
| 2025-09-16 | 5.38 | 5.41 | 5.30 | 5.38 | 16.7M |
| 2025-09-15 | 5.45 | 5.47 | 5.35 | 5.38 | 18.2M |
| 2025-09-12 | 5.50 | 5.55 | 5.45 | 5.45 | 22.6M |
| 2025-09-11 | 5.43 | 5.51 | 5.38 | 5.50 | 19.9M |
| 2025-09-10 | 5.43 | 5.47 | 5.36 | 5.45 | 17.3M |
| 2025-09-09 | 5.55 | 5.58 | 5.43 | 5.44 | 18.3M |
| 2025-09-08 | 5.46 | 5.65 | 5.45 | 5.54 | 20.6M |
| 2025-09-05 | 5.37 | 5.49 | 5.29 | 5.48 | 22.3M |
| 2025-09-04 | 5.29 | 5.42 | 5.25 | 5.37 | 25.9M |
| 2025-09-03 | 5.55 | 5.59 | 5.26 | 5.28 | 34.6M |
| 2025-09-02 | 5.56 | 5.62 | 5.51 | 5.55 | 22.0M |
| 2025-09-01 | 5.55 | 5.62 | 5.48 | 5.60 | 21.9M |
| 2025-08-29 | 5.64 | 5.71 | 5.54 | 5.55 | 31.0M |
| 2025-08-28 | 5.83 | 5.85 | 5.45 | 5.66 | 61.9M |
| 2025-08-27 | 5.73 | 6.07 | 5.70 | 5.83 | 85.2M |
| 2025-08-26 | 5.74 | 5.77 | 5.70 | 5.71 | 27.1M |
| 2025-08-25 | 5.70 | 5.78 | 5.65 | 5.72 | 37.8M |
| 2025-08-22 | 5.75 | 5.79 | 5.65 | 5.71 | 43.3M |
| 2025-08-21 | 5.62 | 5.73 | 5.61 | 5.73 | 43.7M |
| 2025-08-20 | 5.60 | 5.64 | 5.56 | 5.63 | 22.8M |
| 2025-08-19 | 5.56 | 5.62 | 5.54 | 5.60 | 26.7M |
| 2025-08-18 | 5.49 | 5.58 | 5.46 | 5.56 | 24.2M |
| 2025-08-15 | 5.46 | 5.52 | 5.45 | 5.49 | 18.8M |
| 2025-08-14 | 5.55 | 5.57 | 5.43 | 5.47 | 31.4M |
| 2025-08-13 | 5.56 | 5.58 | 5.53 | 5.56 | 23.7M |
| 2025-08-12 | 5.62 | 5.64 | 5.55 | 5.57 | 24.5M |
| 2025-08-11 | 5.65 | 5.66 | 5.54 | 5.63 | 33.6M |
| 2025-08-08 | 5.51 | 5.74 | 5.49 | 5.70 | 58.8M |
| 2025-08-07 | 5.58 | 5.63 | 5.52 | 5.55 | 22.9M |
| 2025-08-06 | 5.60 | 5.64 | 5.54 | 5.58 | 22.2M |
| 2025-08-05 | 5.49 | 5.59 | 5.46 | 5.59 | 31.9M |
| 2025-08-04 | 5.41 | 5.50 | 5.40 | 5.48 | 20.6M |
| 2025-08-01 | 5.41 | 5.48 | 5.40 | 5.45 | 18.3M |
| 2025-07-31 | 5.53 | 5.55 | 5.42 | 5.43 | 36.2M |
| 2025-07-30 | 5.53 | 5.62 | 5.50 | 5.57 | 34.8M |
| 2025-07-29 | 5.58 | 5.67 | 5.48 | 5.55 | 40.9M |
| 2025-07-28 | 5.59 | 5.61 | 5.55 | 5.60 | 25.7M |
| 2025-07-25 | 5.70 | 5.75 | 5.56 | 5.57 | 50.5M |
| 2025-07-24 | 5.70 | 5.72 | 5.65 | 5.71 | 44.0M |
| 2025-07-23 | 5.71 | 5.81 | 5.67 | 5.69 | 53.1M |
| 2025-07-22 | 5.90 | 5.94 | 5.68 | 5.77 | 95.7M |
| 2025-07-21 | 6.18 | 6.26 | 5.95 | 5.96 | 116.8M |
| 2025-07-18 | 6.30 | 6.55 | 6.18 | 6.37 | 129.2M |
| 2025-07-17 | 7.05 | 7.17 | 6.53 | 6.62 | 184.4M |
| 2025-07-16 | 6.55 | 6.92 | 6.25 | 6.92 | 108.6M |
| 2025-07-15 | 7.07 | 7.20 | 6.27 | 6.29 | 205.5M |
| 2025-07-14 | 6.56 | 6.74 | 6.44 | 6.74 | 42.4M |
| 2025-07-11 | 5.61 | 6.13 | 5.48 | 6.13 | 135.0M |
| 2025-07-10 | 5.69 | 5.83 | 5.51 | 5.57 | 93.8M |
| 2025-07-09 | 5.68 | 6.05 | 5.58 | 5.69 | 142.3M |
| 2025-07-08 | 5.62 | 5.82 | 5.49 | 5.59 | 170.4M |
| 2025-07-07 | 5.08 | 5.39 | 5.03 | 5.39 | 107.0M |
| 2025-07-04 | 4.88 | 5.08 | 4.86 | 4.90 | 48.2M |
| 2025-07-03 | 4.77 | 4.85 | 4.74 | 4.83 | 27.1M |
| 2025-07-02 | 4.72 | 4.82 | 4.70 | 4.78 | 30.5M |
| 2025-07-01 | 4.57 | 4.76 | 4.55 | 4.72 | 37.7M |
| 2025-06-30 | 4.56 | 4.62 | 4.54 | 4.57 | 15.2M |
| 2025-06-27 | 4.47 | 4.60 | 4.47 | 4.54 | 21.2M |
| 2025-06-26 | 4.48 | 4.54 | 4.45 | 4.48 | 21.0M |
| 2025-06-25 | 4.40 | 4.51 | 4.40 | 4.50 | 24.0M |
| 2025-06-24 | 4.34 | 4.41 | 4.32 | 4.40 | 20.5M |
| 2025-06-23 | 4.28 | 4.36 | 4.28 | 4.34 | 22.4M |
| 2025-06-20 | 4.41 | 4.49 | 4.29 | 4.30 | 46.1M |
| 2025-06-19 | 4.79 | 4.82 | 4.41 | 4.43 | 69.1M |
| 2025-06-18 | 4.97 | 5.00 | 4.81 | 4.85 | 44.9M |
| 2025-06-17 | 4.97 | 5.07 | 4.92 | 5.00 | 58.7M |
| 2025-06-16 | 4.95 | 5.02 | 4.87 | 4.94 | 84.3M |
| 2025-06-13 | 4.67 | 5.12 | 4.63 | 5.12 | 66.4M |
| 2025-06-12 | 4.72 | 4.73 | 4.62 | 4.65 | 18.8M |
| 2025-06-11 | 4.73 | 4.76 | 4.69 | 4.72 | 19.0M |
| 2025-06-10 | 4.69 | 4.76 | 4.66 | 4.72 | 27.6M |
| 2025-06-09 | 4.70 | 4.73 | 4.67 | 4.69 | 13.6M |
| 2025-06-06 | 4.74 | 4.77 | 4.68 | 4.70 | 15.4M |
| 2025-06-05 | 4.75 | 4.80 | 4.72 | 4.75 | 22.9M |
| 2025-06-04 | 4.66 | 4.73 | 4.64 | 4.71 | 19.7M |
| 2025-06-03 | 4.60 | 4.68 | 4.55 | 4.66 | 21.8M |
| 2025-05-30 | 4.76 | 4.83 | 4.61 | 4.62 | 34.0M |
| 2025-05-29 | 4.69 | 4.74 | 4.64 | 4.70 | 17.7M |
| 2025-05-28 | 4.76 | 4.79 | 4.68 | 4.70 | 20.8M |
| 2025-05-27 | 4.73 | 4.83 | 4.73 | 4.76 | 24.1M |
| 2025-05-26 | 4.69 | 4.78 | 4.66 | 4.74 | 28.4M |
| 2025-05-23 | 4.84 | 4.89 | 4.65 | 4.67 | 54.5M |
| 2025-05-22 | 4.89 | 5.02 | 4.84 | 4.86 | 51.7M |
| 2025-05-21 | 4.97 | 5.13 | 4.97 | 4.97 | 72.7M |
| 2025-05-20 | 4.97 | 5.02 | 4.89 | 4.98 | 56.8M |
| 2025-05-19 | 4.92 | 5.09 | 4.88 | 4.91 | 68.0M |
| 2025-05-16 | 4.63 | 5.08 | 4.63 | 4.92 | 98.7M |
| 2025-05-15 | 4.69 | 4.77 | 4.61 | 4.63 | 38.3M |
| 2025-05-14 | 4.66 | 4.78 | 4.60 | 4.72 | 48.3M |
| 2025-05-13 | 4.67 | 4.73 | 4.59 | 4.71 | 55.7M |
| 2025-05-12 | 4.78 | 4.83 | 4.66 | 4.68 | 62.6M |
| 2025-05-09 | 4.67 | 4.99 | 4.62 | 4.77 | 106.2M |
| 2025-05-08 | 4.58 | 4.78 | 4.52 | 4.68 | 83.7M |
| 2025-05-07 | 4.63 | 4.79 | 4.51 | 4.56 | 112.2M |
| 2025-05-06 | 4.26 | 4.63 | 4.19 | 4.63 | 63.2M |
| 2025-04-30 | 4.36 | 4.56 | 4.19 | 4.21 | 69.7M |
| 2025-04-29 | 4.32 | 4.35 | 4.14 | 4.21 | 61.1M |
| 2025-04-28 | 4.39 | 4.67 | 4.26 | 4.43 | 83.7M |
| 2025-04-25 | 4.21 | 4.39 | 4.21 | 4.33 | 56.8M |
| 2025-04-24 | 4.06 | 4.30 | 4.04 | 4.20 | 50.4M |
| 2025-04-23 | 4.08 | 4.10 | 4.03 | 4.04 | 14.7M |
| 2025-04-22 | 4.09 | 4.17 | 4.06 | 4.08 | 18.5M |
| 2025-04-21 | 4.02 | 4.10 | 4.02 | 4.10 | 16.6M |
| 2025-04-18 | 4.04 | 4.08 | 4.00 | 4.04 | 16.4M |
| 2025-04-17 | 4.05 | 4.10 | 4.01 | 4.06 | 22.1M |
| 2025-04-16 | 4.06 | 4.14 | 4.00 | 4.06 | 27.0M |
| 2025-04-15 | 3.95 | 4.06 | 3.92 | 4.05 | 25.6M |
| 2025-04-14 | 3.84 | 3.96 | 3.82 | 3.95 | 23.0M |
| 2025-04-11 | 3.78 | 3.86 | 3.76 | 3.79 | 18.2M |
| 2025-04-10 | 3.80 | 3.87 | 3.77 | 3.81 | 19.3M |
| 2025-04-09 | 3.70 | 3.79 | 3.51 | 3.75 | 26.3M |
| 2025-04-08 | 3.67 | 3.84 | 3.67 | 3.76 | 25.0M |
| 2025-04-07 | 4.00 | 4.00 | 3.70 | 3.70 | 31.9M |
| 2025-04-03 | 3.99 | 4.14 | 3.98 | 4.11 | 30.5M |
| 2025-04-02 | 4.06 | 4.07 | 4.01 | 4.02 | 15.6M |
| 2025-04-01 | 3.97 | 4.23 | 3.96 | 4.09 | 27.6M |
| 2025-03-31 | 3.94 | 4.03 | 3.92 | 3.93 | 16.3M |
| 2025-03-28 | 4.08 | 4.10 | 3.97 | 3.98 | 20.4M |
| 2025-03-27 | 4.19 | 4.23 | 4.08 | 4.09 | 22.8M |
| 2025-03-26 | 4.20 | 4.23 | 4.13 | 4.21 | 23.4M |
| 2025-03-25 | 4.14 | 4.25 | 4.11 | 4.23 | 36.0M |
| 2025-03-24 | 4.17 | 4.22 | 4.05 | 4.13 | 23.3M |
| 2025-03-21 | 4.16 | 4.24 | 4.13 | 4.19 | 25.9M |
| 2025-03-20 | 4.15 | 4.20 | 4.13 | 4.18 | 22.6M |
| 2025-03-19 | 4.12 | 4.19 | 4.08 | 4.16 | 23.7M |
| 2025-03-18 | 4.15 | 4.16 | 4.08 | 4.11 | 14.5M |
| 2025-03-17 | 4.12 | 4.16 | 4.11 | 4.14 | 19.3M |
| 2025-03-14 | 4.12 | 4.18 | 4.08 | 4.11 | 28.3M |
| 2025-03-13 | 4.04 | 4.17 | 4.02 | 4.14 | 41.0M |
| 2025-03-12 | 3.94 | 4.08 | 3.93 | 4.04 | 30.1M |
| 2025-03-11 | 3.90 | 3.93 | 3.87 | 3.93 | 11.7M |
| 2025-03-10 | 3.91 | 3.95 | 3.89 | 3.92 | 12.1M |
| 2025-03-07 | 3.94 | 3.94 | 3.88 | 3.90 | 13.0M |
| 2025-03-06 | 3.90 | 3.94 | 3.88 | 3.94 | 12.2M |
| 2025-03-05 | 3.92 | 3.93 | 3.85 | 3.89 | 12.7M |
| 2025-03-04 | 3.92 | 3.94 | 3.89 | 3.93 | 11.8M |
| 2025-03-03 | 3.93 | 3.99 | 3.89 | 3.91 | 16.1M |
| 2025-02-28 | 4.01 | 4.07 | 3.93 | 3.94 | 25.5M |
| 2025-02-27 | 4.04 | 4.05 | 3.96 | 4.02 | 13.7M |
| 2025-02-26 | 3.97 | 4.05 | 3.97 | 4.02 | 16.1M |
| 2025-02-25 | 4.01 | 4.02 | 3.96 | 3.97 | 12.3M |
| 2025-02-24 | 3.96 | 4.05 | 3.95 | 4.00 | 15.9M |
| 2025-02-21 | 3.98 | 4.02 | 3.96 | 3.97 | 15.2M |
| 2025-02-20 | 4.00 | 4.02 | 3.95 | 4.00 | 14.5M |
| 2025-02-19 | 4.01 | 4.05 | 3.99 | 4.02 | 20.2M |
| 2025-02-18 | 4.09 | 4.21 | 4.02 | 4.05 | 28.1M |
| 2025-02-17 | 4.01 | 4.09 | 3.98 | 4.08 | 21.0M |
| 2025-02-14 | 4.04 | 4.10 | 4.01 | 4.02 | 20.2M |
| 2025-02-13 | 4.05 | 4.07 | 4.02 | 4.05 | 17.1M |
| 2025-02-12 | 3.97 | 4.07 | 3.95 | 4.04 | 18.1M |
| 2025-02-11 | 4.03 | 4.03 | 3.95 | 3.99 | 15.1M |
| 2025-02-10 | 4.02 | 4.05 | 3.99 | 4.03 | 14.5M |
| 2025-02-07 | 3.92 | 4.03 | 3.91 | 3.99 | 20.6M |
| 2025-02-06 | 3.86 | 3.92 | 3.80 | 3.92 | 12.8M |
| 2025-02-05 | 3.85 | 3.88 | 3.82 | 3.87 | 10.2M |
| 2025-01-27 | 3.91 | 3.95 | 3.83 | 3.84 | 10.9M |
| 2025-01-24 | 3.92 | 3.93 | 3.86 | 3.91 | 13.2M |
| 2025-01-23 | 4.05 | 4.05 | 3.91 | 3.92 | 14.2M |
| 2025-01-22 | 3.98 | 4.09 | 3.95 | 3.97 | 16.3M |
| 2025-01-21 | 3.97 | 4.00 | 3.94 | 3.96 | 10.4M |
| 2025-01-20 | 3.94 | 4.02 | 3.88 | 3.97 | 15.8M |
| 2025-01-17 | 3.89 | 3.98 | 3.86 | 3.93 | 12.3M |
| 2025-01-16 | 3.88 | 3.97 | 3.87 | 3.91 | 12.6M |
| 2025-01-15 | 3.89 | 3.90 | 3.84 | 3.87 | 9.8M |
| 2025-01-14 | 3.78 | 3.91 | 3.76 | 3.89 | 14.7M |
| 2025-01-13 | 3.71 | 3.76 | 3.66 | 3.75 | 10.6M |
| 2025-01-10 | 3.90 | 3.91 | 3.76 | 3.77 | 12.9M |
| 2025-01-09 | 3.95 | 3.97 | 3.89 | 3.89 | 14.8M |
| 2025-01-08 | 3.94 | 3.99 | 3.89 | 3.97 | 17.5M |
| 2025-01-07 | 3.86 | 4.00 | 3.85 | 3.95 | 16.9M |
| 2025-01-06 | 3.85 | 3.93 | 3.77 | 3.87 | 16.8M |
| 2025-01-03 | 4.04 | 4.06 | 3.83 | 3.84 | 27.9M |
| 2025-01-02 | 4.15 | 4.16 | 4.00 | 4.04 | 25.8M |