Ouverture
$29,233
Clôture
$27,210
Plus haut
$29,820
Plus bas
$25,811
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2023 | $29,233 | $28,068 | $29,337 | $27,667 | — | $1.83B |
| 2 mai 2023 | $28,068 | $28,670 | $28,880 | $27,872 | +2.14% | $1.44B |
| 3 mai 2023 | $28,670 | $29,026 | $29,267 | $28,114 | +1.24% | $1.85B |
| 4 mai 2023 | $29,026 | $28,838 | $29,380 | $28,664 | -0.65% | $1.23B |
| 5 mai 2023 | $28,838 | $29,506 | $29,677 | $28,800 | +2.31% | $1.71B |
| 6 mai 2023 | $29,506 | $28,848 | $29,820 | $28,300 | -2.23% | $1.43B |
| 7 mai 2023 | $28,848 | $28,430 | $29,138 | $28,395 | -1.45% | $866M |
| 8 mai 2023 | $28,430 | $27,669 | $28,631 | $27,262 | -2.68% | $1.90B |
| 9 mai 2023 | $27,669 | $27,628 | $27,818 | $27,353 | -0.15% | $1.11B |
| 10 mai 2023 | $27,628 | $27,599 | $28,331 | $26,777 | -0.11% | $1.97B |
| 11 mai 2023 | $27,599 | $26,969 | $27,630 | $26,702 | -2.28% | $1.30B |
| 12 mai 2023 | $26,969 | $26,795 | $27,091 | $25,811 | -0.64% | $1.78B |
| 13 mai 2023 | $26,795 | $26,775 | $27,045 | $26,692 | -0.07% | $612M |
| 14 mai 2023 | $26,775 | $26,918 | $27,200 | $26,561 | +0.53% | $581M |
| 15 mai 2023 | $26,918 | $27,162 | $27,664 | $26,726 | +0.91% | $1.10B |
| 16 mai 2023 | $27,162 | $27,034 | $27,297 | $26,852 | -0.47% | $900M |
| 17 mai 2023 | $27,034 | $27,406 | $27,500 | $26,545 | +1.38% | $1.16B |
| 18 mai 2023 | $27,406 | $26,821 | $27,485 | $26,361 | -2.13% | $1.33B |
| 19 mai 2023 | $26,821 | $26,880 | $27,184 | $26,630 | +0.22% | $773M |
| 20 mai 2023 | $26,880 | $27,102 | $27,150 | $26,825 | +0.83% | $389M |
| 21 mai 2023 | $27,102 | $26,748 | $27,278 | $26,666 | -1.31% | $575M |
| 22 mai 2023 | $26,748 | $26,849 | $27,100 | $26,538 | +0.38% | $710M |
| 23 mai 2023 | $26,849 | $27,220 | $27,496 | $26,798 | +1.38% | $1.05B |
| 24 mai 2023 | $27,220 | $26,329 | $27,220 | $26,081 | -3.27% | $1.44B |
| 25 mai 2023 | $26,329 | $26,474 | $26,632 | $25,872 | +0.55% | $984M |
| 26 mai 2023 | $26,474 | $26,706 | $26,932 | $26,327 | +0.88% | $933M |
| 27 mai 2023 | $26,706 | $26,854 | $26,895 | $26,551 | +0.56% | $403M |
| 28 mai 2023 | $26,854 | $28,065 | $28,261 | $26,764 | +4.51% | $1.21B |
| 29 mai 2023 | $28,065 | $27,736 | $28,447 | $27,525 | -1.17% | $1.18B |
| 30 mai 2023 | $27,736 | $27,694 | $28,039 | $27,554 | -0.15% | $909M |
| 31 mai 2023 | $27,694 | $27,210 | $27,836 | $26,839 | -1.75% | $1.27B |