7.83
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.65 | 8.72 | 7.53 | 7.83 | 374.1M |
| 2025-09-25 | 9.10 | 10.28 | 8.81 | 9.00 | 484.8M |
| 2025-09-24 | 7.08 | 8.57 | 7.08 | 8.57 | 300.3M |
| 2025-09-23 | 6.80 | 7.14 | 6.00 | 7.14 | 417.3M |
| 2025-09-22 | 5.95 | 5.95 | 5.95 | 5.95 | 22.0M |
| 2025-09-05 | 4.46 | 5.06 | 4.36 | 4.96 | 0.0M |
| 2025-09-04 | 4.49 | 4.58 | 4.32 | 4.43 | 69.3M |
| 2025-09-03 | 4.48 | 4.64 | 4.43 | 4.53 | 102.7M |
| 2025-09-02 | 4.63 | 4.68 | 4.40 | 4.43 | 101.4M |
| 2025-09-01 | 4.52 | 4.67 | 4.44 | 4.50 | 145.9M |
| 2025-08-29 | 4.01 | 4.78 | 3.99 | 4.61 | 216.9M |
| 2025-08-28 | 3.85 | 3.98 | 3.83 | 3.98 | 44.1M |
| 2025-08-27 | 4.02 | 4.04 | 3.83 | 3.85 | 45.3M |
| 2025-08-26 | 3.88 | 4.04 | 3.85 | 4.03 | 57.6M |
| 2025-08-25 | 3.90 | 3.94 | 3.84 | 3.87 | 35.6M |
| 2025-08-22 | 3.94 | 3.94 | 3.84 | 3.92 | 36.3M |
| 2025-08-21 | 3.98 | 4.03 | 3.92 | 3.94 | 32.4M |
| 2025-08-20 | 3.96 | 4.03 | 3.93 | 3.99 | 30.4M |
| 2025-08-19 | 4.01 | 4.06 | 3.97 | 3.98 | 41.6M |
| 2025-08-18 | 4.11 | 4.12 | 3.98 | 3.99 | 44.3M |
| 2025-08-15 | 3.92 | 4.06 | 3.89 | 4.05 | 51.7M |
| 2025-08-14 | 4.07 | 4.27 | 3.94 | 3.94 | 68.7M |
| 2025-08-13 | 3.95 | 4.03 | 3.91 | 4.03 | 41.6M |
| 2025-08-12 | 3.98 | 4.03 | 3.92 | 3.96 | 43.7M |
| 2025-08-11 | 3.94 | 4.08 | 3.87 | 4.01 | 73.3M |
| 2025-08-08 | 3.77 | 3.99 | 3.75 | 3.95 | 75.1M |
| 2025-08-07 | 3.82 | 4.10 | 3.77 | 3.80 | 117.1M |
| 2025-08-06 | 3.66 | 3.85 | 3.61 | 3.85 | 75.2M |
| 2025-08-05 | 3.66 | 3.73 | 3.61 | 3.67 | 39.1M |
| 2025-08-04 | 3.57 | 3.61 | 3.48 | 3.60 | 40.4M |
| 2025-08-01 | 3.50 | 3.66 | 3.50 | 3.60 | 49.9M |
| 2025-07-31 | 3.48 | 3.63 | 3.48 | 3.52 | 50.2M |
| 2025-07-30 | 3.46 | 3.52 | 3.44 | 3.51 | 38.0M |
| 2025-07-29 | 3.51 | 3.53 | 3.42 | 3.47 | 27.4M |
| 2025-07-28 | 3.46 | 3.53 | 3.46 | 3.50 | 32.8M |
| 2025-07-25 | 3.46 | 3.51 | 3.44 | 3.46 | 35.9M |
| 2025-07-24 | 3.37 | 3.45 | 3.37 | 3.45 | 25.4M |
| 2025-07-23 | 3.42 | 3.46 | 3.37 | 3.39 | 25.7M |
| 2025-07-22 | 3.43 | 3.47 | 3.40 | 3.42 | 24.3M |
| 2025-07-21 | 3.39 | 3.47 | 3.39 | 3.45 | 28.2M |
| 2025-07-18 | 3.44 | 3.45 | 3.37 | 3.41 | 21.9M |
| 2025-07-17 | 3.44 | 3.48 | 3.41 | 3.44 | 26.8M |
| 2025-07-16 | 3.40 | 3.43 | 3.37 | 3.42 | 18.0M |
| 2025-07-15 | 3.48 | 3.49 | 3.35 | 3.40 | 25.8M |
| 2025-07-14 | 3.46 | 3.49 | 3.43 | 3.48 | 20.0M |
| 2025-07-11 | 3.44 | 3.47 | 3.40 | 3.46 | 20.8M |
| 2025-07-10 | 3.40 | 3.48 | 3.39 | 3.43 | 21.9M |
| 2025-07-09 | 3.44 | 3.45 | 3.39 | 3.40 | 18.6M |
| 2025-07-08 | 3.38 | 3.45 | 3.36 | 3.45 | 26.3M |
| 2025-07-07 | 3.45 | 3.45 | 3.35 | 3.37 | 20.3M |
| 2025-07-04 | 3.48 | 3.51 | 3.42 | 3.44 | 30.2M |
| 2025-07-03 | 3.34 | 3.46 | 3.32 | 3.46 | 33.9M |
| 2025-07-02 | 3.34 | 3.39 | 3.31 | 3.36 | 21.7M |
| 2025-07-01 | 3.28 | 3.35 | 3.27 | 3.35 | 26.9M |
| 2025-06-30 | 3.26 | 3.30 | 3.23 | 3.28 | 18.3M |
| 2025-06-27 | 3.25 | 3.31 | 3.24 | 3.25 | 22.1M |
| 2025-06-26 | 3.26 | 3.28 | 3.23 | 3.24 | 20.9M |
| 2025-06-25 | 3.31 | 3.32 | 3.23 | 3.27 | 23.1M |
| 2025-06-24 | 3.30 | 3.35 | 3.28 | 3.30 | 18.5M |
| 2025-06-23 | 3.26 | 3.31 | 3.23 | 3.31 | 15.5M |
| 2025-06-20 | 3.29 | 3.33 | 3.26 | 3.27 | 14.6M |
| 2025-06-19 | 3.36 | 3.38 | 3.27 | 3.29 | 21.6M |
| 2025-06-18 | 3.38 | 3.41 | 3.34 | 3.37 | 21.1M |
| 2025-06-17 | 3.48 | 3.50 | 3.39 | 3.41 | 22.6M |
| 2025-06-16 | 3.45 | 3.49 | 3.43 | 3.45 | 18.5M |
| 2025-06-13 | 3.54 | 3.58 | 3.42 | 3.46 | 36.6M |
| 2025-06-12 | 3.55 | 3.62 | 3.51 | 3.56 | 31.7M |
| 2025-06-11 | 3.58 | 3.61 | 3.53 | 3.55 | 32.7M |
| 2025-06-10 | 3.68 | 3.71 | 3.54 | 3.60 | 39.3M |
| 2025-06-09 | 3.54 | 3.83 | 3.54 | 3.68 | 64.7M |
| 2025-06-06 | 3.44 | 3.56 | 3.44 | 3.54 | 35.8M |
| 2025-06-05 | 3.49 | 3.54 | 3.43 | 3.46 | 28.4M |
| 2025-06-04 | 3.45 | 3.50 | 3.40 | 3.49 | 33.3M |
| 2025-06-03 | 3.36 | 3.47 | 3.33 | 3.46 | 36.8M |
| 2025-05-30 | 3.39 | 3.43 | 3.33 | 3.35 | 24.8M |
| 2025-05-29 | 3.31 | 3.42 | 3.27 | 3.41 | 35.6M |
| 2025-05-28 | 3.29 | 3.31 | 3.22 | 3.30 | 24.6M |
| 2025-05-27 | 3.18 | 3.31 | 3.18 | 3.29 | 35.5M |
| 2025-05-26 | 3.19 | 3.25 | 3.12 | 3.19 | 30.1M |
| 2025-05-23 | 3.14 | 3.34 | 3.14 | 3.19 | 59.6M |
| 2025-05-22 | 3.14 | 3.17 | 3.10 | 3.14 | 17.2M |
| 2025-05-21 | 3.15 | 3.18 | 3.12 | 3.14 | 17.2M |
| 2025-05-20 | 3.14 | 3.19 | 3.14 | 3.15 | 21.8M |
| 2025-05-19 | 3.06 | 3.14 | 3.04 | 3.14 | 24.9M |
| 2025-05-16 | 3.06 | 3.10 | 3.01 | 3.07 | 23.7M |
| 2025-05-15 | 3.01 | 3.10 | 2.98 | 3.05 | 35.5M |
| 2025-05-14 | 2.98 | 3.01 | 2.95 | 3.00 | 14.4M |
| 2025-05-13 | 3.00 | 3.03 | 2.97 | 2.98 | 14.8M |
| 2025-05-12 | 3.03 | 3.03 | 2.95 | 2.98 | 19.1M |
| 2025-05-09 | 3.01 | 3.03 | 2.97 | 3.01 | 14.8M |
| 2025-05-08 | 2.99 | 3.03 | 2.98 | 3.02 | 11.2M |
| 2025-05-07 | 2.99 | 3.02 | 2.97 | 3.00 | 16.4M |
| 2025-05-06 | 3.03 | 3.03 | 2.94 | 2.97 | 16.0M |
| 2025-04-30 | 2.87 | 3.01 | 2.86 | 2.95 | 23.6M |
| 2025-04-29 | 2.77 | 2.86 | 2.76 | 2.84 | 12.3M |
| 2025-04-28 | 2.89 | 2.90 | 2.77 | 2.79 | 16.8M |
| 2025-04-25 | 2.91 | 2.95 | 2.88 | 2.90 | 15.9M |
| 2025-04-24 | 2.85 | 3.03 | 2.84 | 2.91 | 30.4M |
| 2025-04-23 | 2.87 | 2.91 | 2.85 | 2.86 | 12.1M |
| 2025-04-22 | 2.87 | 2.90 | 2.84 | 2.88 | 14.0M |
| 2025-04-21 | 2.85 | 2.89 | 2.79 | 2.88 | 18.7M |
| 2025-04-18 | 2.80 | 2.87 | 2.76 | 2.78 | 16.4M |
| 2025-04-17 | 2.76 | 2.81 | 2.72 | 2.78 | 10.2M |
| 2025-04-16 | 2.83 | 2.83 | 2.71 | 2.76 | 14.2M |
| 2025-04-15 | 2.80 | 2.83 | 2.76 | 2.82 | 14.4M |
| 2025-04-14 | 2.77 | 2.86 | 2.77 | 2.80 | 13.9M |
| 2025-04-11 | 2.67 | 2.76 | 2.67 | 2.74 | 18.8M |
| 2025-04-10 | 2.68 | 2.77 | 2.68 | 2.70 | 22.2M |
| 2025-04-09 | 2.50 | 2.66 | 2.33 | 2.64 | 28.1M |
| 2025-04-08 | 2.47 | 2.63 | 2.47 | 2.54 | 25.8M |
| 2025-04-07 | 2.93 | 2.93 | 2.43 | 2.44 | 41.7M |
| 2025-04-03 | 3.01 | 3.09 | 3.00 | 3.04 | 15.9M |
| 2025-04-02 | 3.03 | 3.06 | 3.00 | 3.03 | 14.0M |
| 2025-04-01 | 2.95 | 3.07 | 2.94 | 3.04 | 23.5M |
| 2025-03-31 | 2.97 | 2.99 | 2.92 | 2.95 | 17.3M |
| 2025-03-28 | 3.04 | 3.06 | 2.99 | 2.99 | 14.9M |
| 2025-03-27 | 3.03 | 3.07 | 2.97 | 3.04 | 15.5M |
| 2025-03-26 | 2.98 | 3.05 | 2.96 | 3.04 | 15.7M |
| 2025-03-25 | 2.97 | 3.01 | 2.94 | 2.98 | 14.0M |
| 2025-03-24 | 3.05 | 3.07 | 2.94 | 2.99 | 24.3M |
| 2025-03-21 | 3.11 | 3.15 | 3.05 | 3.05 | 24.6M |
| 2025-03-20 | 3.09 | 3.13 | 3.06 | 3.10 | 16.0M |
| 2025-03-19 | 3.10 | 3.15 | 3.08 | 3.09 | 16.9M |
| 2025-03-18 | 3.11 | 3.13 | 3.08 | 3.11 | 11.6M |
| 2025-03-17 | 3.12 | 3.15 | 3.10 | 3.12 | 17.2M |
| 2025-03-14 | 3.02 | 3.13 | 3.00 | 3.11 | 28.3M |
| 2025-03-13 | 3.06 | 3.08 | 2.98 | 3.03 | 25.0M |
| 2025-03-12 | 3.06 | 3.10 | 3.05 | 3.08 | 22.5M |
| 2025-03-11 | 3.02 | 3.05 | 2.97 | 3.05 | 17.8M |
| 2025-03-10 | 3.06 | 3.10 | 3.01 | 3.06 | 22.1M |
| 2025-03-07 | 3.10 | 3.12 | 3.04 | 3.06 | 20.3M |
| 2025-03-06 | 3.12 | 3.18 | 3.09 | 3.12 | 22.2M |
| 2025-03-05 | 3.13 | 3.17 | 3.04 | 3.11 | 21.0M |
| 2025-03-04 | 3.07 | 3.18 | 3.04 | 3.12 | 18.0M |
| 2025-03-03 | 3.09 | 3.13 | 3.05 | 3.08 | 20.5M |
| 2025-02-28 | 3.19 | 3.23 | 3.06 | 3.07 | 26.9M |
| 2025-02-27 | 3.29 | 3.30 | 3.15 | 3.20 | 27.4M |
| 2025-02-26 | 3.22 | 3.28 | 3.21 | 3.28 | 18.4M |
| 2025-02-25 | 3.26 | 3.32 | 3.22 | 3.24 | 25.0M |
| 2025-02-24 | 3.29 | 3.32 | 3.25 | 3.29 | 18.9M |
| 2025-02-21 | 3.33 | 3.35 | 3.25 | 3.29 | 15.2M |
| 2025-02-20 | 3.30 | 3.38 | 3.26 | 3.33 | 14.8M |
| 2025-02-19 | 3.25 | 3.31 | 3.24 | 3.30 | 13.4M |
| 2025-02-18 | 3.41 | 3.41 | 3.24 | 3.25 | 22.9M |
| 2025-02-17 | 3.35 | 3.45 | 3.31 | 3.42 | 21.0M |
| 2025-02-14 | 3.31 | 3.40 | 3.31 | 3.35 | 18.4M |
| 2025-02-13 | 3.39 | 3.41 | 3.32 | 3.32 | 19.8M |
| 2025-02-12 | 3.39 | 3.45 | 3.36 | 3.40 | 18.7M |
| 2025-02-11 | 3.48 | 3.48 | 3.36 | 3.39 | 23.9M |
| 2025-02-10 | 3.47 | 3.51 | 3.43 | 3.48 | 23.0M |
| 2025-02-07 | 3.32 | 3.48 | 3.30 | 3.47 | 38.3M |
| 2025-02-06 | 3.27 | 3.32 | 3.19 | 3.32 | 18.8M |
| 2025-02-05 | 3.28 | 3.33 | 3.25 | 3.28 | 13.3M |
| 2025-01-27 | 3.20 | 3.28 | 3.19 | 3.23 | 16.6M |
| 2025-01-24 | 3.25 | 3.25 | 3.12 | 3.18 | 18.8M |
| 2025-01-23 | 3.33 | 3.37 | 3.21 | 3.21 | 15.8M |
| 2025-01-22 | 3.26 | 3.36 | 3.23 | 3.27 | 15.1M |
| 2025-01-21 | 3.33 | 3.36 | 3.22 | 3.28 | 17.5M |
| 2025-01-20 | 3.36 | 3.37 | 3.27 | 3.33 | 13.4M |
| 2025-01-17 | 3.38 | 3.40 | 3.31 | 3.33 | 21.3M |
| 2025-01-16 | 3.24 | 3.48 | 3.18 | 3.38 | 47.2M |
| 2025-01-15 | 3.18 | 3.24 | 3.11 | 3.16 | 16.7M |
| 2025-01-14 | 3.05 | 3.19 | 3.03 | 3.18 | 21.8M |
| 2025-01-13 | 3.00 | 3.06 | 2.91 | 3.03 | 17.8M |
| 2025-01-10 | 3.15 | 3.26 | 3.05 | 3.06 | 28.7M |
| 2025-01-09 | 3.14 | 3.17 | 3.09 | 3.14 | 14.5M |
| 2025-01-08 | 3.10 | 3.18 | 3.04 | 3.14 | 21.7M |
| 2025-01-07 | 3.12 | 3.14 | 3.02 | 3.12 | 24.0M |
| 2025-01-06 | 3.12 | 3.20 | 3.02 | 3.11 | 28.2M |
| 2025-01-03 | 3.20 | 3.21 | 3.01 | 3.05 | 22.4M |
| 2025-01-02 | 3.23 | 3.28 | 3.12 | 3.17 | 20.6M |