Ouverture
$60,672
Clôture
$67,540
Plus haut
$71,979
Plus bas
$56,553
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2024 | $60,672 | $58,365 | $60,842 | $56,553 | — | $4.71B |
| 2 mai 2024 | $58,365 | $59,061 | $59,625 | $56,912 | +1.19% | $2.78B |
| 3 mai 2024 | $59,061 | $62,882 | $63,333 | $58,811 | +6.47% | $2.66B |
| 4 mai 2024 | $62,882 | $63,892 | $64,540 | $62,541 | +1.61% | $1.55B |
| 5 mai 2024 | $63,892 | $64,012 | $64,646 | $62,822 | +0.19% | $1.18B |
| 6 mai 2024 | $64,012 | $63,165 | $65,500 | $62,700 | -1.32% | $2.22B |
| 7 mai 2024 | $63,165 | $62,312 | $64,422 | $62,261 | -1.35% | $1.62B |
| 8 mai 2024 | $62,312 | $61,193 | $63,020 | $60,888 | -1.80% | $1.62B |
| 9 mai 2024 | $61,193 | $63,074 | $63,429 | $60,630 | +3.07% | $1.90B |
| 10 mai 2024 | $63,074 | $60,800 | $63,469 | $60,187 | -3.61% | $2.26B |
| 11 mai 2024 | $60,800 | $60,826 | $61,515 | $60,487 | +0.04% | $815M |
| 12 mai 2024 | $60,826 | $61,484 | $61,888 | $60,610 | +1.08% | $781M |
| 13 mai 2024 | $61,484 | $62,940 | $63,450 | $60,749 | +2.37% | $2.04B |
| 14 mai 2024 | $62,940 | $61,577 | $63,118 | $61,143 | -2.16% | $1.80B |
| 15 mai 2024 | $61,577 | $66,207 | $66,444 | $61,319 | +7.52% | $2.79B |
| 16 mai 2024 | $66,207 | $65,235 | $66,752 | $64,603 | -1.47% | $2.05B |
| 17 mai 2024 | $65,235 | $67,024 | $67,451 | $65,106 | +2.74% | $1.75B |
| 18 mai 2024 | $67,024 | $66,915 | $67,400 | $66,600 | -0.16% | $967M |
| 19 mai 2024 | $66,915 | $66,274 | $67,700 | $65,857 | -0.96% | $1.20B |
| 20 mai 2024 | $66,274 | $71,447 | $71,516 | $66,060 | +7.80% | $3.49B |
| 21 mai 2024 | $71,447 | $70,148 | $71,979 | $69,163 | -1.82% | $3.51B |
| 22 mai 2024 | $70,148 | $69,167 | $70,666 | $68,842 | -1.40% | $1.93B |
| 23 mai 2024 | $69,167 | $67,970 | $70,096 | $66,312 | -1.73% | $2.77B |
| 24 mai 2024 | $67,970 | $68,550 | $69,250 | $66,600 | +0.85% | $1.91B |
| 25 mai 2024 | $68,550 | $69,291 | $69,610 | $68,500 | +1.08% | $837M |
| 26 mai 2024 | $69,291 | $68,508 | $69,562 | $68,128 | -1.13% | $819M |
| 27 mai 2024 | $68,508 | $69,436 | $70,688 | $68,250 | +1.36% | $1.60B |
| 28 mai 2024 | $69,436 | $68,398 | $69,592 | $67,278 | -1.49% | $2.22B |
| 29 mai 2024 | $68,398 | $67,652 | $68,936 | $67,125 | -1.09% | $1.57B |
| 30 mai 2024 | $67,652 | $68,352 | $69,500 | $67,128 | +1.03% | $1.95B |
| 31 mai 2024 | $68,352 | $67,540 | $69,044 | $66,670 | -1.19% | $1.81B |