Ouverture
$76,347
Clôture
$73,674
Plus haut
$82,850
Plus bas
$72,512
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $76,347 | $78,231 | $78,914 | $76,320 | — | $1.35B |
| 2 mai 2026 | $78,231 | $78,687 | $79,199 | $78,040 | +0.58% | $482M |
| 3 mai 2026 | $78,687 | $78,569 | $79,447 | $78,084 | -0.15% | $584M |
| 4 mai 2026 | $78,569 | $79,861 | $80,777 | $78,202 | +1.64% | $2.07B |
| 5 mai 2026 | $79,861 | $80,906 | $81,791 | $79,809 | +1.31% | $1.37B |
| 6 mai 2026 | $80,906 | $81,447 | $82,850 | $80,731 | +0.67% | $1.54B |
| 7 mai 2026 | $81,447 | $80,006 | $81,708 | $79,500 | -1.77% | $1.30B |
| 8 mai 2026 | $80,006 | $80,193 | $80,500 | $79,181 | +0.23% | $1.28B |
| 9 mai 2026 | $80,193 | $80,678 | $81,080 | $80,130 | +0.61% | $608M |
| 10 mai 2026 | $80,678 | $82,210 | $82,479 | $80,280 | +1.90% | $977M |
| 11 mai 2026 | $82,210 | $81,746 | $82,380 | $80,463 | -0.56% | $1.05B |
| 12 mai 2026 | $81,746 | $80,504 | $81,788 | $79,844 | -1.52% | $1.00B |
| 13 mai 2026 | $80,504 | $79,314 | $81,325 | $78,755 | -1.48% | $1.18B |
| 14 mai 2026 | $79,314 | $81,090 | $82,048 | $78,922 | +2.24% | $1.59B |
| 15 mai 2026 | $81,090 | $79,113 | $81,664 | $78,659 | -2.44% | $1.39B |
| 16 mai 2026 | $79,113 | $78,148 | $79,228 | $77,640 | -1.22% | $950M |
| 17 mai 2026 | $78,148 | $77,458 | $78,600 | $76,735 | -0.88% | $658M |
| 18 mai 2026 | $77,458 | $77,002 | $77,800 | $76,051 | -0.59% | $1.44B |
| 19 mai 2026 | $77,002 | $76,834 | $77,415 | $76,145 | -0.22% | $847M |
| 20 mai 2026 | $76,834 | $77,552 | $77,853 | $76,517 | +0.93% | $873M |
| 21 mai 2026 | $77,552 | $77,616 | $78,200 | $76,719 | +0.08% | $878M |
| 22 mai 2026 | $77,616 | $75,540 | $77,900 | $75,359 | -2.67% | $866M |
| 23 mai 2026 | $75,540 | $76,752 | $77,404 | $74,290 | +1.61% | $1.14B |
| 24 mai 2026 | $76,752 | $77,065 | $77,543 | $76,108 | +0.41% | $645M |
| 25 mai 2026 | $77,065 | $77,322 | $77,906 | $76,914 | +0.33% | $594M |
| 26 mai 2026 | $77,322 | $75,930 | $78,080 | $75,678 | -1.80% | $1.30B |
| 27 mai 2026 | $75,930 | $74,449 | $76,174 | $74,244 | -1.95% | $1.27B |
| 28 mai 2026 | $74,449 | $73,618 | $74,591 | $72,583 | -1.12% | $1.56B |
| 29 mai 2026 | $73,618 | $73,461 | $74,514 | $72,512 | -0.21% | $1.38B |
| 30 mai 2026 | $73,461 | $73,884 | $74,144 | $73,216 | +0.58% | $554M |
| 31 mai 2026 | $73,884 | $73,674 | $74,276 | $73,400 | -0.28% | $516M |