9.27
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 | 7.61 | 7.69 | 7.22 | 7.22 | 62.1M |
| 2024-12-30 | 7.56 | 7.70 | 7.30 | 7.61 | 55.0M |
| 2024-12-27 | 7.54 | 7.71 | 7.45 | 7.56 | 61.0M |
| 2024-12-26 | 7.62 | 7.72 | 7.50 | 7.52 | 66.6M |
| 2024-12-25 | 7.81 | 7.83 | 7.41 | 7.60 | 77.4M |
| 2024-12-24 | 7.94 | 7.98 | 7.64 | 7.87 | 70.4M |
| 2024-12-23 | 8.45 | 8.46 | 7.78 | 7.88 | 119.6M |
| 2024-12-20 | 8.40 | 8.58 | 8.33 | 8.54 | 102.7M |
| 2024-12-19 | 8.29 | 8.62 | 8.04 | 8.46 | 122.9M |
| 2024-12-18 | 8.35 | 8.80 | 8.19 | 8.46 | 123.4M |
| 2024-12-17 | 8.99 | 9.02 | 8.35 | 8.36 | 164.7M |
| 2024-12-16 | 9.25 | 9.98 | 8.67 | 9.35 | 280.3M |
| 2024-12-13 | 8.56 | 9.79 | 8.50 | 9.29 | 319.4M |
| 2024-12-12 | 8.90 | 8.96 | 8.47 | 8.67 | 139.1M |
| 2024-12-11 | 8.60 | 8.97 | 8.48 | 8.80 | 169.2M |
| 2024-12-10 | 8.60 | 9.13 | 8.60 | 8.72 | 235.7M |
| 2024-12-09 | 8.80 | 8.84 | 8.35 | 8.60 | 152.4M |
| 2024-12-06 | 8.37 | 8.78 | 8.24 | 8.69 | 237.0M |
| 2024-12-05 | 7.75 | 8.54 | 7.75 | 8.36 | 227.8M |
| 2024-12-04 | 8.06 | 8.11 | 7.61 | 7.67 | 107.9M |
| 2024-12-03 | 8.16 | 8.28 | 7.95 | 8.06 | 115.4M |
| 2024-12-02 | 8.14 | 8.47 | 8.13 | 8.22 | 164.5M |
| 2024-11-29 | 7.90 | 8.43 | 7.71 | 8.24 | 180.5M |
| 2024-11-28 | 8.19 | 8.49 | 7.83 | 7.88 | 184.4M |
| 2024-11-27 | 7.50 | 8.30 | 7.28 | 8.26 | 209.7M |
| 2024-11-26 | 7.80 | 8.32 | 7.72 | 7.91 | 220.0M |
| 2024-11-25 | 7.59 | 7.69 | 7.13 | 7.56 | 116.2M |
| 2024-11-22 | 7.68 | 8.06 | 7.39 | 7.47 | 142.1M |
| 2024-11-21 | 7.61 | 8.03 | 7.57 | 7.73 | 112.3M |
| 2024-11-20 | 7.30 | 7.92 | 7.25 | 7.71 | 132.2M |
| 2024-11-19 | 7.25 | 7.37 | 7.06 | 7.35 | 112.1M |
| 2024-11-18 | 8.29 | 8.33 | 7.16 | 7.26 | 174.7M |
| 2024-11-15 | 8.22 | 8.88 | 8.12 | 8.21 | 180.2M |
| 2024-11-14 | 8.58 | 8.94 | 8.10 | 8.18 | 122.1M |
| 2024-11-13 | 8.26 | 8.75 | 8.26 | 8.48 | 138.8M |
| 2024-11-12 | 8.56 | 8.80 | 8.20 | 8.34 | 149.3M |
| 2024-11-11 | 7.97 | 8.63 | 7.90 | 8.60 | 197.1M |
| 2024-11-08 | 8.24 | 8.54 | 7.97 | 8.05 | 151.3M |
| 2024-11-07 | 7.92 | 8.27 | 7.85 | 8.23 | 144.5M |
| 2024-11-06 | 7.98 | 8.33 | 7.92 | 8.09 | 173.4M |
| 2024-11-05 | 7.64 | 8.16 | 7.55 | 8.06 | 149.6M |
| 2024-11-04 | 7.65 | 7.71 | 7.46 | 7.63 | 97.0M |
| 2024-11-01 | 8.28 | 8.35 | 7.45 | 7.49 | 204.1M |
| 2024-10-31 | 7.78 | 8.46 | 7.77 | 8.45 | 257.6M |
| 2024-10-30 | 8.20 | 8.44 | 7.77 | 7.97 | 241.7M |
| 2024-10-29 | 9.01 | 9.40 | 8.11 | 8.15 | 383.3M |
| 2024-10-28 | 8.52 | 9.18 | 7.84 | 8.91 | 390.4M |
| 2024-10-25 | 7.16 | 7.73 | 7.12 | 7.65 | 200.0M |
| 2024-10-24 | 7.15 | 7.44 | 6.98 | 7.19 | 160.1M |
| 2024-10-23 | 7.54 | 7.65 | 7.16 | 7.20 | 260.6M |
| 2024-10-22 | 7.18 | 8.54 | 7.16 | 7.90 | 398.9M |
| 2024-10-21 | 6.61 | 7.28 | 6.60 | 7.12 | 188.8M |
| 2024-10-18 | 6.47 | 6.87 | 6.31 | 6.66 | 138.9M |
| 2024-10-17 | 6.28 | 6.72 | 6.28 | 6.46 | 135.7M |
| 2024-10-16 | 6.05 | 6.38 | 6.05 | 6.24 | 75.0M |
| 2024-10-15 | 6.23 | 6.66 | 6.09 | 6.27 | 132.6M |
| 2024-10-14 | 6.07 | 6.27 | 5.91 | 6.25 | 86.7M |
| 2024-10-11 | 6.43 | 6.46 | 5.90 | 6.03 | 112.1M |
| 2024-10-10 | 6.71 | 6.98 | 6.42 | 6.53 | 109.2M |
| 2024-10-09 | 7.50 | 7.50 | 6.55 | 6.56 | 168.4M |
| 2024-10-08 | 8.13 | 8.20 | 7.02 | 7.95 | 224.6M |
| 2024-09-30 | 6.30 | 7.06 | 6.20 | 7.01 | 190.5M |
| 2024-09-27 | 5.77 | 6.17 | 5.69 | 6.04 | 115.3M |
| 2024-09-26 | 5.51 | 5.67 | 5.42 | 5.66 | 88.0M |
| 2024-09-25 | 5.31 | 5.75 | 5.30 | 5.50 | 125.7M |
| 2024-09-24 | 5.04 | 5.23 | 4.98 | 5.23 | 69.3M |
| 2024-09-23 | 4.98 | 5.07 | 4.95 | 5.00 | 27.9M |
| 2024-09-20 | 5.04 | 5.05 | 4.93 | 5.00 | 29.0M |
| 2024-09-19 | 4.90 | 5.09 | 4.90 | 5.04 | 43.9M |
| 2024-09-18 | 4.99 | 5.00 | 4.80 | 4.88 | 35.3M |
| 2024-09-13 | 5.06 | 5.10 | 4.98 | 4.98 | 30.4M |
| 2024-09-12 | 5.08 | 5.23 | 5.04 | 5.04 | 36.4M |
| 2024-09-11 | 5.08 | 5.15 | 5.03 | 5.08 | 26.2M |
| 2024-09-10 | 5.08 | 5.13 | 4.93 | 5.12 | 38.2M |
| 2024-09-09 | 5.02 | 5.10 | 4.99 | 5.07 | 24.9M |
| 2024-09-06 | 5.20 | 5.23 | 5.05 | 5.05 | 31.2M |
| 2024-09-05 | 5.07 | 5.25 | 5.07 | 5.20 | 47.3M |
| 2024-09-04 | 5.06 | 5.13 | 5.04 | 5.06 | 26.2M |
| 2024-09-03 | 5.08 | 5.17 | 5.04 | 5.13 | 32.9M |
| 2024-09-02 | 5.25 | 5.31 | 5.03 | 5.05 | 53.5M |
| 2024-08-30 | 5.11 | 5.40 | 5.08 | 5.31 | 68.2M |
| 2024-08-29 | 5.02 | 5.14 | 4.96 | 5.11 | 35.8M |
| 2024-08-28 | 4.97 | 5.09 | 4.93 | 5.07 | 35.8M |
| 2024-08-27 | 5.09 | 5.11 | 4.96 | 4.97 | 32.1M |
| 2024-08-26 | 5.10 | 5.16 | 5.02 | 5.10 | 32.2M |
| 2024-08-23 | 5.11 | 5.14 | 5.02 | 5.10 | 35.3M |
| 2024-08-22 | 5.27 | 5.36 | 5.09 | 5.11 | 50.9M |
| 2024-08-21 | 5.40 | 5.50 | 5.27 | 5.28 | 47.0M |
| 2024-08-20 | 5.41 | 5.57 | 5.35 | 5.44 | 59.0M |
| 2024-08-19 | 5.40 | 5.54 | 5.38 | 5.44 | 42.2M |
| 2024-08-16 | 5.52 | 5.56 | 5.40 | 5.41 | 52.1M |
| 2024-08-15 | 5.30 | 5.73 | 5.27 | 5.54 | 96.8M |
| 2024-08-14 | 5.33 | 5.44 | 5.26 | 5.35 | 52.2M |
| 2024-08-13 | 5.30 | 5.35 | 5.21 | 5.34 | 39.7M |
| 2024-08-12 | 5.51 | 5.52 | 5.27 | 5.31 | 62.9M |
| 2024-08-09 | 5.74 | 5.76 | 5.52 | 5.52 | 54.5M |
| 2024-08-08 | 5.71 | 5.80 | 5.48 | 5.74 | 78.6M |
| 2024-08-07 | 5.82 | 5.85 | 5.75 | 5.76 | 53.7M |
| 2024-08-06 | 5.89 | 5.94 | 5.77 | 5.88 | 64.5M |
| 2024-08-05 | 5.80 | 6.08 | 5.73 | 5.75 | 88.6M |
| 2024-08-02 | 5.92 | 6.11 | 5.81 | 5.82 | 75.3M |
| 2024-08-01 | 6.05 | 6.10 | 5.96 | 6.00 | 63.5M |
| 2024-07-31 | 5.72 | 6.10 | 5.72 | 6.10 | 113.6M |
| 2024-07-30 | 5.78 | 5.89 | 5.69 | 5.72 | 66.7M |
| 2024-07-29 | 6.00 | 6.01 | 5.71 | 5.79 | 85.0M |
| 2024-07-26 | 5.89 | 6.15 | 5.85 | 6.03 | 104.1M |
| 2024-07-25 | 5.97 | 5.99 | 5.72 | 5.91 | 96.1M |
| 2024-07-24 | 6.02 | 6.40 | 6.02 | 6.17 | 108.3M |
| 2024-07-23 | 5.98 | 6.26 | 5.93 | 6.03 | 108.1M |
| 2024-07-22 | 5.75 | 6.05 | 5.75 | 6.01 | 102.0M |
| 2024-07-19 | 5.56 | 5.84 | 5.55 | 5.75 | 71.9M |
| 2024-07-18 | 5.59 | 5.62 | 5.47 | 5.59 | 61.7M |
| 2024-07-17 | 5.73 | 5.90 | 5.69 | 5.69 | 63.4M |
| 2024-07-16 | 5.70 | 5.77 | 5.62 | 5.73 | 57.3M |
| 2024-07-15 | 5.73 | 5.92 | 5.69 | 5.77 | 74.8M |
| 2024-07-12 | 5.78 | 5.94 | 5.72 | 5.77 | 54.5M |
| 2024-07-11 | 5.86 | 5.89 | 5.74 | 5.82 | 59.5M |
| 2024-07-10 | 5.72 | 5.92 | 5.66 | 5.70 | 69.4M |
| 2024-07-09 | 5.62 | 5.84 | 5.50 | 5.78 | 66.5M |
| 2024-07-08 | 5.84 | 5.85 | 5.58 | 5.62 | 63.5M |
| 2024-07-05 | 5.76 | 5.98 | 5.69 | 5.88 | 66.7M |
| 2024-07-04 | 6.05 | 6.06 | 5.76 | 5.78 | 58.9M |
| 2024-07-03 | 6.11 | 6.14 | 5.98 | 5.99 | 47.8M |
| 2024-07-02 | 6.16 | 6.30 | 6.07 | 6.09 | 71.6M |
| 2024-07-01 | 6.11 | 6.21 | 5.99 | 6.18 | 62.3M |
| 2024-06-28 | 6.26 | 6.38 | 6.12 | 6.14 | 110.9M |
| 2024-06-27 | 6.39 | 6.70 | 6.25 | 6.29 | 165.7M |
| 2024-06-26 | 5.78 | 6.64 | 5.68 | 6.53 | 194.7M |
| 2024-06-25 | 5.79 | 5.87 | 5.72 | 5.77 | 42.9M |
| 2024-06-24 | 5.96 | 5.98 | 5.75 | 5.77 | 54.6M |
| 2024-06-21 | 6.05 | 6.10 | 5.96 | 6.00 | 45.2M |
| 2024-06-20 | 6.32 | 6.34 | 6.04 | 6.06 | 77.7M |
| 2024-06-19 | 6.50 | 6.53 | 6.33 | 6.34 | 58.9M |
| 2024-06-18 | 6.55 | 6.59 | 6.45 | 6.52 | 52.1M |
| 2024-06-17 | 6.54 | 6.58 | 6.42 | 6.47 | 54.5M |
| 2024-06-14 | 6.56 | 6.75 | 6.54 | 6.62 | 65.1M |
| 2024-06-13 | 6.66 | 6.71 | 6.53 | 6.59 | 70.4M |
| 2024-06-12 | 6.39 | 6.78 | 6.39 | 6.70 | 103.0M |
| 2024-06-11 | 6.39 | 6.48 | 6.28 | 6.43 | 52.3M |
| 2024-06-07 | 6.44 | 6.53 | 6.30 | 6.45 | 69.7M |
| 2024-06-06 | 6.60 | 6.70 | 6.28 | 6.33 | 104.1M |
| 2024-06-05 | 7.00 | 7.03 | 6.55 | 6.62 | 131.6M |
| 2024-06-04 | 7.07 | 7.20 | 6.92 | 7.03 | 76.2M |
| 2024-06-03 | 7.14 | 7.28 | 7.00 | 7.17 | 89.6M |
| 2024-05-31 | 7.07 | 7.24 | 7.06 | 7.11 | 71.0M |
| 2024-05-30 | 7.12 | 7.28 | 6.92 | 7.10 | 76.2M |
| 2024-05-29 | 7.07 | 7.33 | 7.07 | 7.16 | 93.0M |
| 2024-05-28 | 7.30 | 7.37 | 7.04 | 7.04 | 104.1M |
| 2024-05-27 | 7.69 | 7.83 | 7.01 | 7.45 | 167.2M |
| 2024-05-24 | 8.06 | 8.46 | 7.82 | 7.91 | 179.3M |
| 2024-05-23 | 8.17 | 8.31 | 7.98 | 8.05 | 147.7M |
| 2024-05-22 | 7.67 | 8.49 | 7.52 | 8.41 | 238.3M |
| 2024-05-21 | 7.79 | 8.05 | 7.64 | 7.69 | 133.5M |
| 2024-05-20 | 7.45 | 7.97 | 7.31 | 7.79 | 155.3M |
| 2024-05-17 | 7.42 | 7.59 | 7.34 | 7.51 | 98.9M |
| 2024-05-16 | 7.48 | 7.79 | 7.44 | 7.56 | 142.7M |
| 2024-05-15 | 7.43 | 7.58 | 7.30 | 7.31 | 103.7M |
| 2024-05-14 | 7.73 | 7.86 | 7.44 | 7.56 | 117.1M |
| 2024-05-13 | 7.80 | 7.85 | 7.47 | 7.57 | 113.3M |
| 2024-05-10 | 8.11 | 8.25 | 7.81 | 7.89 | 126.1M |
| 2024-05-09 | 8.07 | 8.27 | 8.02 | 8.11 | 124.7M |
| 2024-05-08 | 8.10 | 8.48 | 7.81 | 8.21 | 224.7M |
| 2024-05-07 | 8.60 | 9.38 | 8.41 | 8.52 | 289.8M |
| 2024-05-06 | 8.59 | 8.76 | 8.09 | 8.12 | 208.5M |
| 2024-04-30 | 8.31 | 8.73 | 8.31 | 8.50 | 209.7M |
| 2024-04-29 | 8.34 | 8.76 | 8.08 | 8.51 | 281.8M |
| 2024-04-26 | 7.21 | 8.33 | 7.11 | 8.00 | 288.1M |
| 2024-04-25 | 7.00 | 7.32 | 6.91 | 7.16 | 174.8M |
| 2024-04-24 | 7.07 | 7.52 | 7.07 | 7.44 | 205.6M |
| 2024-04-23 | 6.86 | 7.48 | 6.81 | 7.23 | 221.3M |
| 2024-04-22 | 6.71 | 6.82 | 6.62 | 6.76 | 86.0M |
| 2024-04-19 | 7.00 | 7.16 | 6.85 | 6.90 | 112.6M |
| 2024-04-18 | 7.05 | 7.24 | 6.93 | 7.09 | 146.3M |
| 2024-04-17 | 6.72 | 7.25 | 6.72 | 7.14 | 165.2M |
| 2024-04-16 | 6.96 | 7.05 | 6.50 | 6.55 | 131.7M |
| 2024-04-15 | 7.30 | 7.40 | 6.85 | 6.99 | 158.0M |
| 2024-04-12 | 7.69 | 7.73 | 7.34 | 7.35 | 183.0M |
| 2024-04-11 | 7.40 | 7.96 | 7.40 | 7.75 | 253.7M |
| 2024-04-10 | 7.65 | 7.67 | 7.28 | 7.39 | 147.1M |
| 2024-04-09 | 7.80 | 7.91 | 7.50 | 7.69 | 158.9M |
| 2024-04-08 | 7.87 | 8.03 | 7.81 | 7.89 | 151.5M |
| 2024-04-03 | 8.20 | 8.35 | 7.83 | 7.89 | 210.9M |
| 2024-04-02 | 9.15 | 9.24 | 8.21 | 8.29 | 335.5M |
| 2024-04-01 | 9.75 | 9.83 | 8.92 | 9.41 | 307.2M |
| 2024-03-29 | 9.22 | 9.98 | 9.10 | 9.68 | 350.4M |
| 2024-03-28 | 8.90 | 9.70 | 8.86 | 9.44 | 333.3M |
| 2024-03-27 | 9.15 | 9.79 | 8.95 | 9.28 | 343.8M |
| 2024-03-26 | 9.60 | 9.87 | 9.08 | 9.24 | 341.8M |
| 2024-03-25 | 10.30 | 10.50 | 9.53 | 9.63 | 413.0M |
| 2024-03-22 | 9.68 | 11.06 | 9.52 | 11.06 | 522.6M |
| 2024-03-21 | 9.22 | 9.22 | 9.22 | 9.22 | 40.1M |
| 2024-03-20 | 6.89 | 7.68 | 6.89 | 7.68 | 154.2M |
| 2024-03-19 | 6.20 | 6.95 | 6.18 | 6.40 | 215.0M |
| 2024-03-18 | 5.69 | 6.04 | 5.65 | 6.04 | 113.0M |
| 2024-03-15 | 5.64 | 5.69 | 5.55 | 5.66 | 59.3M |
| 2024-03-14 | 5.80 | 5.80 | 5.58 | 5.68 | 66.4M |
| 2024-03-13 | 5.69 | 6.02 | 5.65 | 5.86 | 102.2M |
| 2024-03-12 | 5.65 | 5.75 | 5.57 | 5.69 | 60.6M |
| 2024-03-11 | 5.45 | 5.65 | 5.42 | 5.65 | 55.4M |
| 2024-03-08 | 5.45 | 5.64 | 5.39 | 5.51 | 54.7M |
| 2024-03-07 | 5.68 | 5.76 | 5.39 | 5.41 | 81.0M |
| 2024-03-06 | 5.74 | 5.91 | 5.61 | 5.67 | 102.5M |
| 2024-03-05 | 6.00 | 6.25 | 5.83 | 5.87 | 162.7M |
| 2024-03-04 | 5.69 | 5.90 | 5.53 | 5.87 | 134.1M |
| 2024-03-01 | 5.44 | 5.60 | 5.40 | 5.58 | 81.7M |
| 2024-02-29 | 5.26 | 5.51 | 5.23 | 5.49 | 77.7M |
| 2024-02-28 | 5.63 | 5.99 | 5.28 | 5.31 | 131.5M |
| 2024-02-27 | 5.43 | 5.71 | 5.41 | 5.70 | 116.3M |
| 2024-02-26 | 5.54 | 5.56 | 5.41 | 5.51 | 96.3M |
| 2024-02-23 | 5.31 | 5.75 | 5.18 | 5.66 | 136.9M |
| 2024-02-22 | 5.33 | 5.40 | 5.19 | 5.31 | 71.9M |
| 2024-02-21 | 5.34 | 5.45 | 5.17 | 5.21 | 95.1M |
| 2024-02-20 | 5.09 | 5.17 | 4.95 | 5.13 | 63.1M |
| 2024-02-19 | 5.11 | 5.20 | 4.97 | 5.14 | 87.9M |
| 2024-02-08 | 4.58 | 4.93 | 4.58 | 4.84 | 68.5M |
| 2024-02-07 | 4.37 | 4.62 | 4.33 | 4.55 | 73.3M |
| 2024-02-06 | 3.97 | 4.44 | 3.88 | 4.36 | 68.4M |
| 2024-02-05 | 4.46 | 4.54 | 3.92 | 4.01 | 75.4M |
| 2024-02-02 | 4.63 | 4.79 | 4.30 | 4.46 | 49.2M |
| 2024-02-01 | 4.66 | 4.78 | 4.54 | 4.62 | 40.9M |
| 2024-01-31 | 4.85 | 4.99 | 4.67 | 4.69 | 47.8M |
| 2024-01-30 | 5.08 | 5.09 | 4.86 | 4.88 | 30.8M |
| 2024-01-29 | 5.27 | 5.29 | 5.05 | 5.10 | 40.0M |
| 2024-01-26 | 5.28 | 5.40 | 5.21 | 5.29 | 44.2M |
| 2024-01-25 | 5.14 | 5.33 | 5.01 | 5.32 | 54.0M |
| 2024-01-24 | 5.10 | 5.18 | 4.93 | 5.14 | 44.0M |
| 2024-01-23 | 4.94 | 5.15 | 4.85 | 5.10 | 40.3M |
| 2024-01-22 | 5.31 | 5.36 | 4.90 | 4.94 | 46.8M |
| 2024-01-19 | 5.28 | 5.50 | 5.28 | 5.36 | 45.7M |
| 2024-01-18 | 5.24 | 5.32 | 5.12 | 5.30 | 33.6M |
| 2024-01-17 | 5.40 | 5.44 | 5.26 | 5.26 | 22.6M |
| 2024-01-16 | 5.49 | 5.50 | 5.34 | 5.42 | 30.3M |
| 2024-01-15 | 5.44 | 5.56 | 5.42 | 5.47 | 25.9M |
| 2024-01-12 | 5.60 | 5.64 | 5.47 | 5.49 | 27.9M |
| 2024-01-11 | 5.46 | 5.64 | 5.41 | 5.62 | 30.9M |
| 2024-01-10 | 5.65 | 5.65 | 5.44 | 5.49 | 33.6M |
| 2024-01-09 | 5.68 | 5.81 | 5.59 | 5.66 | 28.8M |
| 2024-01-08 | 5.82 | 5.82 | 5.66 | 5.68 | 23.6M |
| 2024-01-05 | 5.92 | 5.94 | 5.72 | 5.76 | 28.5M |
| 2024-01-04 | 6.00 | 6.01 | 5.83 | 5.92 | 32.2M |
| 2024-01-03 | 5.94 | 6.17 | 5.83 | 6.04 | 51.2M |
| 2024-01-02 | 5.99 | 6.25 | 5.95 | 6.00 | 61.8M |