Ouverture
$1,793.62
Clôture
$2,528.06
Plus haut
$2,788
Plus bas
$1,752
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2025 | $1,793.62 | $1,838.11 | $1,873.17 | $1,792.52 | — | $988M |
| 2 mai 2025 | $1,838.1 | $1,842.2 | $1,871 | $1,813 | +0.22% | $755M |
| 3 mai 2025 | $1,842.2 | $1,833.52 | $1,848.6 | $1,810 | -0.47% | $391M |
| 4 mai 2025 | $1,833.52 | $1,808.86 | $1,849.95 | $1,803 | -1.34% | $436M |
| 5 mai 2025 | $1,808.86 | $1,820.19 | $1,833.55 | $1,781.85 | +0.63% | $619M |
| 6 mai 2025 | $1,820.19 | $1,817 | $1,820.9 | $1,752 | -0.18% | $687M |
| 7 mai 2025 | $1,817 | $1,811.11 | $1,850 | $1,787.01 | -0.32% | $831M |
| 8 mai 2025 | $1,811.11 | $2,207.39 | $2,226 | $1,808.71 | +21.88% | $2.98B |
| 9 mai 2025 | $2,207.39 | $2,345.04 | $2,490.77 | $2,184.33 | +6.24% | $3.88B |
| 10 mai 2025 | $2,345.04 | $2,583.23 | $2,600 | $2,317 | +10.16% | $2.39B |
| 11 mai 2025 | $2,583.22 | $2,514.57 | $2,608.13 | $2,435.51 | -2.66% | $2.09B |
| 12 mai 2025 | $2,514.58 | $2,495.47 | $2,624 | $2,406.63 | -0.76% | $2.69B |
| 13 mai 2025 | $2,495.48 | $2,679.71 | $2,738.5 | $2,415.3 | +7.38% | $2.65B |
| 14 mai 2025 | $2,679.71 | $2,609.74 | $2,725.99 | $2,547.26 | -2.61% | $2.18B |
| 15 mai 2025 | $2,609.75 | $2,548.69 | $2,647.03 | $2,476.03 | -2.34% | $1.96B |
| 16 mai 2025 | $2,548.7 | $2,537.12 | $2,649.31 | $2,529.4 | -0.45% | $1.57B |
| 17 mai 2025 | $2,537.13 | $2,475.08 | $2,538.16 | $2,446.42 | -2.45% | $1.23B |
| 18 mai 2025 | $2,475.09 | $2,497.78 | $2,587.61 | $2,323.21 | +0.92% | $2.00B |
| 19 mai 2025 | $2,497.78 | $2,528.14 | $2,547.36 | $2,348.38 | +1.22% | $2.11B |
| 20 mai 2025 | $2,528.14 | $2,524.19 | $2,588.63 | $2,442.4 | -0.16% | $1.70B |
| 21 mai 2025 | $2,524.19 | $2,550.99 | $2,615.95 | $2,452.2 | +1.06% | $2.78B |
| 22 mai 2025 | $2,551 | $2,664.82 | $2,692.99 | $2,544.83 | +4.46% | $2.25B |
| 23 mai 2025 | $2,664.83 | $2,526.5 | $2,734.23 | $2,498.3 | -5.19% | $2.54B |
| 24 mai 2025 | $2,526.49 | $2,530.4 | $2,575.85 | $2,515.08 | +0.15% | $656M |
| 25 mai 2025 | $2,530.41 | $2,551.22 | $2,554.26 | $2,463 | +0.82% | $902M |
| 26 mai 2025 | $2,551.22 | $2,563.7 | $2,599 | $2,525.86 | +0.49% | $929M |
| 27 mai 2025 | $2,563.7 | $2,660.81 | $2,712.36 | $2,509.46 | +3.79% | $2.10B |
| 28 mai 2025 | $2,660.81 | $2,681.6 | $2,689.14 | $2,608.5 | +0.78% | $1.48B |
| 29 mai 2025 | $2,681.61 | $2,631.39 | $2,788 | $2,619.05 | -1.87% | $2.19B |
| 30 mai 2025 | $2,631.39 | $2,531.34 | $2,649.23 | $2,507.35 | -3.80% | $1.98B |
| 31 mai 2025 | $2,531.35 | $2,528.06 | $2,550.34 | $2,475.33 | -0.13% | $994M |