9.66
Dernière Mise à Jour: 2025-09-30
| 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 | 4.17 | 4.19 | 4.01 | 4.04 | 9.1M |
| 2024-12-30 | 4.10 | 4.15 | 4.00 | 4.13 | 8.6M |
| 2024-12-27 | 4.11 | 4.16 | 4.09 | 4.13 | 7.3M |
| 2024-12-26 | 4.01 | 4.10 | 4.01 | 4.09 | 8.2M |
| 2024-12-25 | 4.15 | 4.20 | 3.94 | 3.99 | 14.2M |
| 2024-12-24 | 4.27 | 4.27 | 4.08 | 4.14 | 14.5M |
| 2024-12-23 | 4.46 | 4.48 | 4.25 | 4.25 | 15.0M |
| 2024-12-20 | 4.48 | 4.54 | 4.46 | 4.47 | 9.4M |
| 2024-12-19 | 4.38 | 4.52 | 4.35 | 4.51 | 10.3M |
| 2024-12-18 | 4.37 | 4.46 | 4.33 | 4.44 | 8.4M |
| 2024-12-17 | 4.60 | 4.61 | 4.37 | 4.37 | 16.7M |
| 2024-12-16 | 4.61 | 4.68 | 4.59 | 4.60 | 10.9M |
| 2024-12-13 | 4.77 | 4.78 | 4.64 | 4.65 | 15.1M |
| 2024-12-12 | 4.69 | 4.84 | 4.68 | 4.79 | 18.3M |
| 2024-12-11 | 4.60 | 4.73 | 4.60 | 4.71 | 16.0M |
| 2024-12-10 | 4.77 | 4.78 | 4.59 | 4.59 | 15.5M |
| 2024-12-09 | 4.66 | 4.70 | 4.58 | 4.65 | 13.4M |
| 2024-12-06 | 4.69 | 4.77 | 4.68 | 4.69 | 17.4M |
| 2024-12-05 | 4.56 | 4.74 | 4.53 | 4.71 | 16.0M |
| 2024-12-04 | 4.68 | 4.74 | 4.53 | 4.58 | 18.0M |
| 2024-12-03 | 4.71 | 4.78 | 4.65 | 4.71 | 18.1M |
| 2024-12-02 | 4.79 | 4.86 | 4.66 | 4.72 | 26.7M |
| 2024-11-29 | 4.62 | 4.64 | 4.57 | 4.64 | 8.7M |
| 2024-11-28 | 4.37 | 4.48 | 4.36 | 4.42 | 16.4M |
| 2024-11-27 | 4.35 | 4.37 | 4.17 | 4.34 | 15.0M |
| 2024-11-26 | 4.28 | 4.48 | 4.26 | 4.39 | 18.7M |
| 2024-11-25 | 4.24 | 4.28 | 4.20 | 4.28 | 11.1M |
| 2024-11-22 | 4.40 | 4.46 | 4.20 | 4.23 | 14.0M |
| 2024-11-21 | 4.44 | 4.46 | 4.35 | 4.40 | 12.9M |
| 2024-11-20 | 4.36 | 4.50 | 4.34 | 4.45 | 15.3M |
| 2024-11-19 | 4.36 | 4.43 | 4.21 | 4.38 | 20.2M |
| 2024-11-18 | 4.62 | 4.66 | 4.40 | 4.40 | 20.5M |
| 2024-11-15 | 4.68 | 4.77 | 4.61 | 4.63 | 24.2M |
| 2024-11-14 | 4.66 | 4.82 | 4.61 | 4.66 | 26.4M |
| 2024-11-13 | 4.84 | 4.94 | 4.60 | 4.66 | 33.0M |
| 2024-11-12 | 4.97 | 5.00 | 4.79 | 4.84 | 32.1M |
| 2024-11-11 | 4.72 | 4.98 | 4.72 | 4.97 | 35.1M |
| 2024-11-08 | 4.73 | 4.85 | 4.70 | 4.74 | 26.8M |
| 2024-11-07 | 4.62 | 4.74 | 4.62 | 4.71 | 22.8M |
| 2024-11-06 | 4.77 | 4.80 | 4.62 | 4.67 | 27.2M |
| 2024-11-05 | 4.62 | 4.78 | 4.61 | 4.78 | 29.6M |
| 2024-11-04 | 4.50 | 4.64 | 4.46 | 4.55 | 17.7M |
| 2024-11-01 | 4.80 | 4.81 | 4.62 | 4.62 | 24.6M |
| 2024-10-31 | 4.93 | 5.01 | 4.84 | 4.86 | 28.2M |
| 2024-10-30 | 4.91 | 5.06 | 4.88 | 4.95 | 26.2M |
| 2024-10-29 | 4.93 | 5.12 | 4.79 | 4.93 | 41.1M |
| 2024-10-28 | 5.08 | 5.17 | 4.92 | 4.96 | 53.5M |
| 2024-10-25 | 4.84 | 5.03 | 4.58 | 5.03 | 70.8M |
| 2024-10-24 | 5.27 | 5.27 | 4.77 | 4.79 | 71.0M |
| 2024-10-23 | 5.02 | 5.02 | 5.02 | 5.02 | 0.8M |
| 2024-10-22 | 4.78 | 4.78 | 4.78 | 4.78 | 1.1M |
| 2024-10-21 | 4.55 | 4.55 | 4.55 | 4.55 | 3.3M |
| 2024-10-18 | 4.27 | 4.33 | 4.21 | 4.33 | 26.8M |
| 2024-10-17 | 3.92 | 4.12 | 3.88 | 4.12 | 31.4M |
| 2024-10-16 | 3.78 | 4.02 | 3.76 | 3.92 | 27.7M |
| 2024-10-15 | 3.83 | 3.94 | 3.78 | 3.86 | 44.8M |
| 2024-10-14 | 3.63 | 3.75 | 3.61 | 3.75 | 22.7M |
| 2024-10-11 | 3.68 | 3.82 | 3.54 | 3.57 | 30.7M |
| 2024-10-10 | 3.85 | 3.96 | 3.71 | 3.71 | 46.9M |
| 2024-10-09 | 4.03 | 4.03 | 3.91 | 3.91 | 73.7M |
| 2024-10-08 | 3.84 | 3.84 | 3.84 | 3.84 | 9.4M |
| 2024-09-30 | 3.60 | 3.66 | 3.51 | 3.66 | 40.6M |
| 2024-09-27 | 3.42 | 3.55 | 3.38 | 3.49 | 34.4M |
| 2024-09-26 | 3.35 | 3.39 | 3.31 | 3.39 | 15.0M |
| 2024-09-25 | 3.33 | 3.42 | 3.32 | 3.34 | 14.8M |
| 2024-09-24 | 3.24 | 3.33 | 3.23 | 3.31 | 12.1M |
| 2024-09-23 | 3.23 | 3.28 | 3.22 | 3.24 | 7.3M |
| 2024-09-20 | 3.20 | 3.29 | 3.18 | 3.25 | 9.4M |
| 2024-09-19 | 3.13 | 3.22 | 3.13 | 3.20 | 9.6M |
| 2024-09-18 | 3.16 | 3.17 | 3.08 | 3.12 | 9.1M |
| 2024-09-13 | 3.25 | 3.27 | 3.14 | 3.15 | 12.7M |
| 2024-09-12 | 3.26 | 3.31 | 3.24 | 3.26 | 8.9M |
| 2024-09-11 | 3.32 | 3.32 | 3.24 | 3.26 | 10.9M |
| 2024-09-10 | 3.38 | 3.42 | 3.29 | 3.32 | 14.5M |
| 2024-09-09 | 3.49 | 3.58 | 3.34 | 3.36 | 19.3M |
| 2024-09-06 | 3.65 | 3.65 | 3.48 | 3.50 | 31.3M |
| 2024-09-05 | 3.48 | 3.48 | 3.48 | 3.48 | 5.9M |
| 2024-09-04 | 3.46 | 3.47 | 3.30 | 3.31 | 20.7M |
| 2024-09-03 | 3.27 | 3.44 | 3.27 | 3.44 | 21.3M |
| 2024-09-02 | 3.31 | 3.37 | 3.25 | 3.28 | 11.8M |
| 2024-08-30 | 3.21 | 3.33 | 3.21 | 3.28 | 12.7M |
| 2024-08-29 | 3.18 | 3.28 | 3.18 | 3.24 | 11.4M |
| 2024-08-28 | 3.10 | 3.27 | 3.09 | 3.23 | 17.3M |
| 2024-08-27 | 3.14 | 3.18 | 3.09 | 3.11 | 6.7M |
| 2024-08-26 | 3.09 | 3.18 | 3.09 | 3.16 | 8.8M |
| 2024-08-23 | 3.04 | 3.11 | 3.04 | 3.09 | 8.2M |
| 2024-08-22 | 3.14 | 3.16 | 3.06 | 3.06 | 8.3M |
| 2024-08-21 | 3.08 | 3.15 | 3.06 | 3.12 | 8.1M |
| 2024-08-20 | 3.22 | 3.23 | 3.07 | 3.09 | 13.4M |
| 2024-08-19 | 3.26 | 3.28 | 3.20 | 3.22 | 9.1M |
| 2024-08-16 | 3.27 | 3.37 | 3.27 | 3.28 | 10.1M |
| 2024-08-15 | 3.23 | 3.31 | 3.21 | 3.27 | 8.4M |
| 2024-08-14 | 3.30 | 3.31 | 3.23 | 3.24 | 7.9M |
| 2024-08-13 | 3.26 | 3.34 | 3.19 | 3.29 | 10.9M |
| 2024-08-12 | 3.46 | 3.48 | 3.33 | 3.33 | 14.9M |
| 2024-08-09 | 3.59 | 3.62 | 3.50 | 3.51 | 11.7M |
| 2024-08-08 | 3.56 | 3.61 | 3.51 | 3.57 | 11.3M |
| 2024-08-07 | 3.57 | 3.62 | 3.55 | 3.55 | 8.3M |
| 2024-08-06 | 3.54 | 3.58 | 3.51 | 3.57 | 9.1M |
| 2024-08-05 | 3.52 | 3.62 | 3.49 | 3.51 | 14.8M |
| 2024-08-02 | 3.65 | 3.69 | 3.54 | 3.57 | 16.1M |
| 2024-08-01 | 3.67 | 3.76 | 3.66 | 3.68 | 14.4M |
| 2024-07-31 | 3.63 | 3.70 | 3.60 | 3.69 | 16.1M |
| 2024-07-30 | 3.56 | 3.66 | 3.56 | 3.62 | 11.4M |
| 2024-07-29 | 3.62 | 3.66 | 3.56 | 3.60 | 11.2M |
| 2024-07-26 | 3.65 | 3.72 | 3.60 | 3.63 | 14.1M |
| 2024-07-25 | 3.63 | 3.70 | 3.51 | 3.69 | 18.8M |
| 2024-07-24 | 3.68 | 3.82 | 3.64 | 3.68 | 23.2M |
| 2024-07-23 | 3.83 | 4.01 | 3.72 | 3.72 | 40.0M |
| 2024-07-22 | 3.67 | 3.87 | 3.67 | 3.82 | 32.6M |
| 2024-07-19 | 3.54 | 3.74 | 3.52 | 3.69 | 17.0M |
| 2024-07-18 | 3.61 | 3.67 | 3.52 | 3.58 | 16.9M |
| 2024-07-17 | 3.73 | 3.76 | 3.64 | 3.66 | 18.7M |
| 2024-07-16 | 3.57 | 3.77 | 3.54 | 3.73 | 21.4M |
| 2024-07-15 | 3.54 | 3.64 | 3.46 | 3.59 | 15.3M |
| 2024-07-12 | 3.47 | 3.63 | 3.44 | 3.58 | 24.1M |
| 2024-07-11 | 3.53 | 3.53 | 3.53 | 3.53 | 2.5M |
| 2024-07-10 | 3.31 | 3.36 | 3.28 | 3.36 | 15.6M |
| 2024-07-09 | 3.45 | 3.49 | 3.28 | 3.41 | 18.8M |
| 2024-07-08 | 3.59 | 3.61 | 3.45 | 3.45 | 19.3M |
| 2024-07-05 | 3.47 | 3.63 | 3.46 | 3.63 | 22.1M |
| 2024-07-04 | 3.54 | 3.64 | 3.45 | 3.46 | 19.2M |
| 2024-07-03 | 3.57 | 3.69 | 3.54 | 3.55 | 22.7M |
| 2024-07-02 | 3.47 | 3.64 | 3.46 | 3.57 | 23.1M |
| 2024-07-01 | 3.39 | 3.48 | 3.34 | 3.47 | 17.9M |
| 2024-06-28 | 3.33 | 3.41 | 3.30 | 3.37 | 22.0M |
| 2024-06-27 | 3.20 | 3.32 | 3.16 | 3.25 | 21.3M |
| 2024-06-26 | 3.04 | 3.22 | 2.97 | 3.16 | 21.5M |
| 2024-06-25 | 3.13 | 3.19 | 3.13 | 3.13 | 24.8M |
| 2024-06-24 | 3.40 | 3.42 | 3.29 | 3.29 | 10.6M |
| 2024-06-21 | 3.56 | 3.60 | 3.46 | 3.46 | 34.7M |
| 2024-06-20 | 3.76 | 3.76 | 3.62 | 3.64 | 54.1M |
| 2024-06-19 | 3.58 | 3.58 | 3.58 | 3.58 | 2.2M |
| 2024-06-18 | 3.29 | 3.47 | 3.28 | 3.41 | 16.8M |
| 2024-06-17 | 3.30 | 3.36 | 3.28 | 3.31 | 13.5M |
| 2024-06-14 | 3.29 | 3.41 | 3.29 | 3.36 | 18.3M |
| 2024-06-13 | 3.42 | 3.50 | 3.31 | 3.32 | 26.3M |
| 2024-06-12 | 3.20 | 3.46 | 3.19 | 3.45 | 31.0M |
| 2024-06-11 | 3.17 | 3.35 | 3.09 | 3.30 | 34.1M |
| 2024-06-07 | 3.18 | 3.19 | 3.15 | 3.19 | 29.1M |
| 2024-06-06 | 3.15 | 3.20 | 3.04 | 3.04 | 30.7M |
| 2024-06-05 | 2.98 | 3.23 | 2.93 | 3.20 | 51.8M |
| 2024-06-04 | 3.08 | 3.11 | 3.08 | 3.08 | 23.2M |
| 2024-06-03 | 3.32 | 3.35 | 3.24 | 3.24 | 27.0M |
| 2024-05-31 | 3.41 | 3.52 | 3.41 | 3.41 | 44.4M |
| 2024-05-30 | 3.59 | 3.59 | 3.59 | 3.59 | 1.3M |
| 2024-05-29 | 3.91 | 3.93 | 3.78 | 3.78 | 37.3M |
| 2024-05-28 | 4.16 | 4.19 | 3.98 | 3.98 | 37.7M |
| 2024-05-27 | 4.43 | 4.48 | 4.18 | 4.19 | 35.2M |
| 2024-05-24 | 4.35 | 4.49 | 4.25 | 4.40 | 48.7M |
| 2024-05-23 | 4.22 | 4.56 | 4.22 | 4.47 | 54.8M |
| 2024-05-22 | 4.44 | 4.44 | 4.44 | 4.44 | 3.8M |
| 2024-05-21 | 4.67 | 4.73 | 4.67 | 4.67 | 12.5M |
| 2024-05-20 | 5.13 | 5.23 | 4.92 | 4.92 | 39.7M |
| 2024-05-17 | 5.35 | 5.38 | 5.17 | 5.18 | 49.3M |
| 2024-05-16 | 5.54 | 5.67 | 5.26 | 5.43 | 84.7M |
| 2024-05-15 | 5.54 | 5.54 | 5.54 | 5.54 | 18.6M |
| 2024-05-14 | 5.83 | 5.83 | 5.83 | 5.83 | 0.8M |
| 2024-05-13 | 6.14 | 6.14 | 6.14 | 6.14 | 0.3M |
| 2024-05-10 | 6.46 | 6.46 | 6.46 | 6.46 | 0.3M |
| 2024-05-09 | 6.80 | 6.80 | 6.80 | 6.80 | 0.1M |
| 2024-05-08 | 7.16 | 7.16 | 7.16 | 7.16 | 0.2M |
| 2024-05-07 | 7.54 | 7.54 | 7.54 | 7.54 | 0.1M |
| 2024-05-06 | 7.94 | 7.94 | 7.94 | 7.94 | 0.3M |
| 2024-04-29 | 7.91 | 8.38 | 7.88 | 8.36 | 19.6M |
| 2024-04-26 | 7.96 | 8.22 | 7.95 | 8.18 | 13.4M |
| 2024-04-25 | 7.96 | 8.09 | 7.89 | 8.01 | 10.3M |
| 2024-04-24 | 7.74 | 8.03 | 7.70 | 8.00 | 13.6M |
| 2024-04-23 | 7.59 | 7.84 | 7.58 | 7.74 | 13.6M |
| 2024-04-22 | 7.57 | 7.75 | 7.39 | 7.57 | 10.7M |
| 2024-04-19 | 7.84 | 7.86 | 7.59 | 7.63 | 12.9M |
| 2024-04-18 | 7.88 | 8.03 | 7.70 | 7.89 | 13.6M |
| 2024-04-17 | 7.38 | 7.90 | 7.38 | 7.88 | 18.4M |
| 2024-04-16 | 7.97 | 7.97 | 7.22 | 7.24 | 22.6M |
| 2024-04-15 | 8.30 | 8.43 | 7.87 | 8.01 | 19.6M |
| 2024-04-12 | 8.51 | 8.60 | 8.37 | 8.38 | 10.8M |
| 2024-04-11 | 8.49 | 8.64 | 8.41 | 8.52 | 10.9M |
| 2024-04-10 | 8.77 | 8.81 | 8.40 | 8.49 | 14.0M |
| 2024-04-09 | 8.65 | 8.80 | 8.62 | 8.78 | 10.5M |
| 2024-04-08 | 8.74 | 8.85 | 8.55 | 8.67 | 14.0M |
| 2024-04-03 | 8.94 | 8.96 | 8.61 | 8.73 | 18.7M |
| 2024-04-02 | 9.31 | 9.32 | 8.88 | 8.94 | 29.9M |
| 2024-04-01 | 9.28 | 9.41 | 9.24 | 9.31 | 19.3M |
| 2024-03-29 | 9.38 | 9.39 | 8.95 | 9.20 | 30.4M |
| 2024-03-28 | 9.18 | 9.49 | 9.10 | 9.38 | 27.0M |
| 2024-03-27 | 9.92 | 9.95 | 9.15 | 9.18 | 48.2M |
| 2024-03-26 | 9.63 | 10.44 | 9.60 | 10.17 | 56.9M |
| 2024-03-25 | 10.00 | 10.35 | 9.75 | 9.84 | 63.6M |
| 2024-03-22 | 9.66 | 9.87 | 9.44 | 9.75 | 31.2M |
| 2024-03-21 | 9.63 | 9.77 | 9.58 | 9.70 | 21.8M |
| 2024-03-20 | 9.49 | 9.65 | 9.46 | 9.65 | 18.6M |
| 2024-03-19 | 9.51 | 9.63 | 9.49 | 9.52 | 20.1M |
| 2024-03-18 | 9.49 | 9.55 | 9.43 | 9.55 | 19.5M |
| 2024-03-15 | 9.30 | 9.46 | 9.24 | 9.46 | 15.1M |
| 2024-03-14 | 9.47 | 9.51 | 9.22 | 9.39 | 20.1M |
| 2024-03-13 | 9.48 | 9.64 | 9.43 | 9.55 | 26.4M |
| 2024-03-12 | 9.75 | 9.80 | 9.39 | 9.48 | 29.8M |
| 2024-03-11 | 9.18 | 9.65 | 9.10 | 9.51 | 35.9M |
| 2024-03-08 | 9.08 | 9.38 | 8.97 | 9.33 | 30.8M |
| 2024-03-07 | 9.22 | 9.37 | 8.96 | 8.96 | 28.8M |
| 2024-03-06 | 9.37 | 9.45 | 9.17 | 9.32 | 36.5M |
| 2024-03-05 | 9.30 | 9.84 | 9.01 | 9.59 | 53.2M |
| 2024-03-04 | 9.26 | 9.51 | 8.95 | 9.43 | 39.2M |
| 2024-03-01 | 8.89 | 9.12 | 8.87 | 9.10 | 23.1M |
| 2024-02-29 | 8.33 | 8.93 | 8.32 | 8.89 | 24.8M |
| 2024-02-28 | 9.28 | 9.43 | 8.48 | 8.49 | 41.3M |
| 2024-02-27 | 8.95 | 9.26 | 8.84 | 9.26 | 30.3M |
| 2024-02-26 | 9.00 | 9.17 | 8.81 | 8.94 | 30.6M |
| 2024-02-23 | 8.68 | 9.05 | 8.61 | 9.00 | 32.5M |
| 2024-02-22 | 8.35 | 8.60 | 8.35 | 8.60 | 24.6M |
| 2024-02-21 | 8.19 | 8.56 | 8.13 | 8.30 | 25.5M |
| 2024-02-20 | 8.25 | 8.30 | 8.09 | 8.26 | 15.4M |
| 2024-02-19 | 8.20 | 8.38 | 8.08 | 8.33 | 24.8M |
| 2024-02-08 | 7.45 | 8.05 | 7.45 | 7.98 | 23.6M |
| 2024-02-07 | 7.30 | 7.56 | 7.20 | 7.39 | 21.3M |
| 2024-02-06 | 6.75 | 7.47 | 6.53 | 7.33 | 23.1M |
| 2024-02-05 | 7.54 | 7.59 | 6.92 | 6.93 | 25.5M |
| 2024-02-02 | 8.08 | 8.25 | 7.36 | 7.69 | 24.5M |
| 2024-02-01 | 8.00 | 8.28 | 7.82 | 8.12 | 19.5M |
| 2024-01-31 | 8.40 | 8.55 | 8.06 | 8.09 | 22.4M |
| 2024-01-30 | 9.04 | 9.05 | 8.42 | 8.46 | 25.6M |
| 2024-01-29 | 9.63 | 9.73 | 9.07 | 9.08 | 24.7M |
| 2024-01-26 | 9.81 | 9.94 | 9.66 | 9.66 | 20.8M |
| 2024-01-25 | 9.52 | 9.90 | 9.44 | 9.83 | 26.3M |
| 2024-01-24 | 9.54 | 9.68 | 9.06 | 9.62 | 30.0M |
| 2024-01-23 | 9.71 | 9.72 | 9.14 | 9.54 | 32.6M |
| 2024-01-22 | 10.83 | 11.03 | 9.84 | 9.85 | 46.3M |
| 2024-01-19 | 11.11 | 11.30 | 10.93 | 10.93 | 34.2M |
| 2024-01-18 | 10.82 | 11.09 | 10.19 | 11.09 | 38.8M |
| 2024-01-17 | 11.31 | 11.32 | 10.98 | 10.98 | 34.2M |
| 2024-01-16 | 11.19 | 11.63 | 11.08 | 11.44 | 51.0M |
| 2024-01-15 | 11.20 | 11.38 | 11.06 | 11.11 | 31.2M |
| 2024-01-12 | 11.26 | 11.64 | 11.21 | 11.22 | 58.3M |
| 2024-01-11 | 10.79 | 11.88 | 10.69 | 11.45 | 85.7M |
| 2024-01-10 | 10.69 | 10.92 | 10.62 | 10.91 | 48.6M |
| 2024-01-09 | 11.22 | 11.22 | 10.74 | 10.80 | 67.9M |
| 2024-01-08 | 10.09 | 11.04 | 9.98 | 11.04 | 47.3M |
| 2024-01-05 | 10.39 | 10.40 | 9.98 | 10.04 | 19.6M |
| 2024-01-04 | 10.37 | 10.60 | 10.22 | 10.42 | 21.0M |
| 2024-01-03 | 10.34 | 10.44 | 10.17 | 10.34 | 12.0M |
| 2024-01-02 | 10.37 | 10.48 | 10.33 | 10.37 | 10.3M |