AT

TBB
🏛️ États-Unis →
23.44
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:40 23.78 23.78 23.78 23.78 2.1K
09:53 23.72 23.72 23.72 23.72 0.2K
09:54 23.72 23.72 23.71 23.71 1.5K
10:06 23.73 23.73 23.73 23.73 0.3K
10:17 23.75 23.75 23.75 23.75 0.5K
11:02 23.72 23.72 23.72 23.72 0.1K
11:04 23.75 23.75 23.75 23.75 1.7K
11:08 23.75 23.75 23.75 23.75 0.5K
11:09 23.75 23.75 23.75 23.75 0.4K
11:16 23.75 23.75 23.75 23.75 0.5K
11:20 23.74 23.74 23.74 23.74 0.1K
11:23 23.63 23.63 23.60 23.60 13.4K
11:32 23.71 23.72 23.69 23.71 1.7K
11:34 23.69 23.69 23.69 23.69 0.4K
11:36 23.62 23.62 23.62 23.62 0.2K
11:43 23.57 23.57 23.57 23.57 0.2K
11:58 23.63 23.63 23.63 23.63 0.1K
11:59 23.67 23.67 23.67 23.67 0.2K
12:00 23.68 23.68 23.68 23.68 0.2K
12:02 23.68 23.68 23.68 23.68 0.5K
12:03 23.68 23.68 23.68 23.68 0.5K
12:05 23.68 23.68 23.68 23.68 0.1K
12:07 23.62 23.62 23.62 23.62 1.5K
12:08 23.62 23.62 23.62 23.62 0.5K
12:16 23.58 23.58 23.58 23.58 0.2K
12:17 23.61 23.62 23.61 23.62 0.5K
12:22 23.59 23.60 23.59 23.60 0.4K
12:26 23.61 23.61 23.61 23.61 0.4K
12:44 23.62 23.62 23.62 23.62 0.6K
12:46 23.61 23.61 23.61 23.61 0.1K
13:02 23.60 23.60 23.60 23.60 0.9K
13:32 23.58 23.58 23.58 23.58 0.3K
14:04 23.57 23.57 23.57 23.57 1.2K
14:55 23.58 23.58 23.58 23.58 0.4K
15:05 23.58 23.58 23.58 23.58 1.8K
15:18 23.58 23.58 23.58 23.58 0.3K
15:20 23.58 23.58 23.58 23.58 1.1K
15:28 23.58 23.58 23.58 23.58 0.4K
15:33 23.58 23.58 23.58 23.58 1.5K
15:47 23.62 23.66 23.62 23.66 1.6K
15:56 23.64 23.64 23.64 23.64 0.2K
15:59 23.64 23.64 23.63 23.63 1.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 23.11 23.45 23.08 23.44 0.1M
2025-09-30 23.21 23.16 22.92 23.05 0.1M
2025-09-29 23.31 23.35 23.15 23.18 0.1M
2025-09-26 23.34 23.50 23.27 23.28 0.0M
2025-09-25 23.58 23.60 23.22 23.39 0.0M
2025-09-24 23.56 23.70 23.52 23.57 0.1M
2025-09-23 23.56 23.75 23.56 23.60 0.1M
2025-09-22 23.72 23.78 23.57 23.64 0.0M
2025-09-19 23.76 23.80 23.71 23.71 0.0M
2025-09-18 23.77 23.86 23.61 23.84 0.1M
2025-09-17 23.92 24.02 23.76 23.84 0.0M
2025-09-16 24.09 24.10 23.88 23.91 0.1M
2025-09-15 23.94 24.09 23.79 24.09 0.1M
2025-09-12 23.74 23.91 23.60 23.88 0.1M
2025-09-11 23.44 23.77 23.44 23.77 0.1M
2025-09-10 23.48 23.51 23.38 23.46 0.1M
2025-09-09 23.39 23.40 23.23 23.37 0.1M
2025-09-08 23.25 23.35 23.13 23.35 0.1M
2025-09-05 23.03 23.17 22.97 23.17 0.0M
2025-09-04 22.81 22.92 22.81 22.92 0.1M
2025-09-03 22.65 22.80 22.65 22.76 0.1M
2025-09-02 22.52 22.67 22.50 22.62 0.1M
2025-08-29 22.92 22.95 22.49 22.57 0.3M
2025-08-28 22.97 22.99 22.85 22.86 0.0M
2025-08-27 23.06 23.06 22.83 22.90 0.1M
2025-08-26 23.25 23.27 22.94 23.07 0.0M
2025-08-25 23.34 23.37 23.07 23.15 0.1M
2025-08-22 23.22 23.43 23.22 23.36 0.0M
2025-08-21 23.35 23.35 23.20 23.22 0.0M
2025-08-20 23.30 23.42 23.20 23.36 0.0M
2025-08-19 23.14 23.29 23.14 23.27 0.1M
2025-08-18 23.09 23.17 23.01 23.16 0.1M
2025-08-15 23.16 23.18 23.05 23.06 0.0M
2025-08-14 23.10 23.17 23.00 23.09 0.1M
2025-08-13 23.02 23.15 23.00 23.15 0.1M
2025-08-12 22.90 22.99 22.86 22.95 0.1M
2025-08-11 22.80 22.91 22.72 22.89 0.0M
2025-08-08 22.73 22.82 22.66 22.82 0.1M
2025-08-07 22.70 22.80 22.55 22.73 0.1M
2025-08-06 22.90 22.91 22.68 22.70 0.1M
2025-08-05 23.05 23.07 22.92 22.93 0.1M
2025-08-04 23.11 23.14 23.02 23.10 0.0M
2025-08-01 23.17 23.20 22.98 23.02 0.1M
2025-07-31 22.97 23.19 22.88 23.18 0.2M
2025-07-30 22.84 22.92 22.69 22.89 0.0M
2025-07-29 22.58 22.85 22.55 22.84 0.0M
2025-07-28 22.41 22.62 22.38 22.58 0.1M
2025-07-25 22.35 22.45 22.35 22.39 0.0M
2025-07-24 22.35 22.48 22.31 22.37 0.1M
2025-07-23 22.37 22.47 22.32 22.35 0.1M
2025-07-22 22.53 22.62 22.30 22.38 0.1M
2025-07-21 22.80 22.81 22.53 22.54 0.1M
2025-07-18 22.80 22.84 22.66 22.71 0.0M
2025-07-17 22.70 22.79 22.65 22.78 0.1M
2025-07-16 22.90 23.02 22.80 22.90 0.0M
2025-07-15 23.05 23.13 22.86 22.90 0.0M
2025-07-14 23.17 23.18 23.00 23.05 0.1M
2025-07-11 23.17 23.20 23.07 23.19 0.1M
2025-07-10 23.10 23.20 23.08 23.20 0.0M
2025-07-09 23.06 23.17 23.04 23.10 0.0M
2025-07-08 22.83 23.06 22.75 23.06 0.1M
2025-07-07 22.84 22.89 22.70 22.84 0.1M
2025-07-03 22.82 22.85 22.70 22.79 0.0M
2025-07-02 22.50 22.83 22.50 22.83 0.1M
2025-07-01 22.21 22.70 22.17 22.46 0.1M
2025-06-30 22.31 22.58 22.17 22.20 0.3M
2025-06-27 22.54 22.68 22.34 22.35 0.1M
2025-06-26 22.56 22.63 22.47 22.51 0.1M
2025-06-25 22.56 22.70 22.44 22.47 0.1M
2025-06-24 22.53 22.72 22.52 22.53 0.1M
2025-06-23 22.43 22.58 22.41 22.41 0.1M
2025-06-20 22.50 22.58 22.42 22.42 0.1M
2025-06-18 22.06 22.55 22.00 22.51 0.2M
2025-06-17 21.92 22.05 21.92 22.00 0.0M
2025-06-16 21.91 21.99 21.91 21.91 0.1M
2025-06-13 21.94 21.99 21.90 21.91 0.1M
2025-06-12 21.93 22.16 21.92 21.94 0.0M
2025-06-11 22.00 22.09 21.91 21.91 0.1M
2025-06-10 22.00 22.03 21.95 22.00 0.0M
2025-06-09 21.93 22.00 21.91 21.93 0.1M
2025-06-06 22.03 22.06 21.91 21.93 0.0M
2025-06-05 22.01 22.07 22.00 22.03 0.0M
2025-06-04 21.96 22.06 21.92 21.96 0.0M
2025-06-03 21.97 22.10 21.90 21.91 0.0M
2025-06-02 22.08 22.08 21.55 21.93 0.1M
2025-05-30 21.94 22.12 21.75 22.04 0.3M
2025-05-29 21.93 21.94 21.86 21.91 0.0M
2025-05-28 21.96 22.00 21.83 21.85 0.1M
2025-05-27 21.90 21.99 21.90 21.98 0.1M
2025-05-23 21.76 21.90 21.76 21.83 0.1M
2025-05-22 21.87 21.93 21.77 21.87 0.0M
2025-05-21 22.03 22.07 21.73 21.76 0.1M
2025-05-20 22.08 22.18 22.01 22.03 0.1M
2025-05-19 22.00 22.08 21.76 22.08 0.1M
2025-05-16 22.14 22.20 22.03 22.10 0.1M
2025-05-15 22.10 22.18 22.03 22.08 0.1M
2025-05-14 22.27 22.32 22.08 22.10 0.1M
2025-05-13 22.57 22.65 22.19 22.27 0.3M
2025-05-12 22.71 22.77 22.55 22.55 0.1M
2025-05-09 22.62 22.66 22.53 22.55 0.0M
2025-05-08 22.78 22.84 22.56 22.59 0.1M
2025-05-07 22.59 22.75 22.59 22.72 0.1M
2025-05-06 22.49 22.62 22.45 22.53 0.0M
2025-05-05 22.50 22.58 22.45 22.49 0.1M
2025-05-02 22.61 22.74 22.56 22.59 0.1M
2025-05-01 22.92 23.00 22.54 22.55 0.1M
2025-04-30 22.90 22.90 22.69 22.69 0.0M
2025-04-29 22.95 23.00 22.90 22.90 0.0M
2025-04-28 22.98 22.98 22.90 22.97 0.0M
2025-04-25 22.95 22.98 22.81 22.98 0.0M
2025-04-24 22.85 22.96 22.64 22.89 0.0M
2025-04-23 22.73 22.95 22.58 22.80 0.1M
2025-04-22 22.42 22.67 22.42 22.55 0.1M
2025-04-21 22.51 22.51 22.40 22.42 0.1M
2025-04-17 22.54 22.65 22.47 22.51 0.0M
2025-04-16 22.47 22.68 22.45 22.50 0.1M
2025-04-15 22.86 23.08 22.75 22.80 0.1M
2025-04-14 22.84 22.88 22.65 22.74 0.1M
2025-04-11 22.65 22.77 22.40 22.50 0.1M
2025-04-10 23.02 23.06 22.66 22.68 0.1M
2025-04-09 22.54 23.11 22.39 23.07 0.1M
2025-04-08 22.86 22.86 22.50 22.63 0.1M
2025-04-07 22.50 22.75 22.26 22.44 0.1M
2025-04-04 22.60 22.78 22.32 22.75 0.1M
2025-04-03 22.69 22.80 22.60 22.67 0.1M
2025-04-02 22.80 22.94 22.80 22.92 0.0M
2025-04-01 22.83 22.92 22.76 22.81 0.1M
2025-03-31 23.04 23.06 22.69 22.75 0.5M
2025-03-28 23.34 23.54 23.02 23.06 0.1M
2025-03-27 23.32 23.58 23.23 23.35 0.1M
2025-03-26 23.61 23.65 23.29 23.29 0.1M
2025-03-25 23.56 23.60 23.55 23.59 0.0M
2025-03-24 23.67 23.67 23.52 23.52 0.1M
2025-03-21 23.64 23.68 23.58 23.59 0.0M
2025-03-20 23.85 23.98 23.66 23.68 0.0M
2025-03-19 23.91 23.99 23.83 23.85 0.0M
2025-03-18 24.01 24.03 23.91 23.92 0.0M
2025-03-17 23.91 24.07 23.90 24.01 0.0M
2025-03-14 23.74 23.94 23.72 23.91 0.0M
2025-03-13 23.69 23.86 23.66 23.77 0.0M
2025-03-12 23.63 23.70 23.50 23.66 0.1M
2025-03-11 23.61 23.70 23.60 23.62 0.0M
2025-03-10 23.64 23.71 23.60 23.60 0.1M
2025-03-07 23.75 23.78 23.60 23.65 0.1M
2025-03-06 23.71 23.80 23.60 23.67 0.1M
2025-03-05 23.70 23.83 23.70 23.78 0.1M
2025-03-04 23.76 23.76 23.53 23.62 0.1M
2025-03-03 23.90 23.99 23.76 23.76 0.0M
2025-02-28 23.99 24.16 23.86 23.90 0.1M
2025-02-27 24.10 24.10 23.92 23.98 0.1M
2025-02-26 24.11 24.15 24.02 24.03 0.1M
2025-02-25 23.95 24.19 23.95 24.11 0.0M
2025-02-24 23.84 24.05 23.82 23.86 0.1M
2025-02-21 23.83 23.90 23.80 23.81 0.0M
2025-02-20 23.76 23.90 23.75 23.81 0.0M
2025-02-19 23.72 23.84 23.70 23.71 0.0M
2025-02-18 23.83 23.88 23.71 23.74 0.0M
2025-02-14 23.80 23.96 23.80 23.83 0.0M
2025-02-13 23.83 23.97 23.74 23.76 0.0M
2025-02-12 23.80 23.81 23.68 23.71 0.1M
2025-02-11 23.97 24.12 23.90 23.90 0.0M
2025-02-10 24.01 24.10 23.97 23.97 0.0M
2025-02-07 24.08 24.09 23.53 24.01 0.1M
2025-02-06 24.24 24.24 24.05 24.11 0.1M
2025-02-05 24.04 24.26 24.04 24.18 0.1M
2025-02-04 23.84 24.03 23.32 23.96 0.1M
2025-02-03 23.73 23.90 23.43 23.78 0.1M
2025-01-31 23.95 24.04 23.76 23.77 0.2M
2025-01-30 23.89 23.98 23.89 23.93 0.1M
2025-01-29 23.98 24.09 23.80 23.80 0.1M
2025-01-28 24.03 24.03 23.85 23.92 0.0M
2025-01-27 24.03 24.19 23.93 23.93 0.2M
2025-01-24 24.00 24.05 23.96 24.03 0.0M
2025-01-23 24.12 24.15 23.95 23.95 0.1M
2025-01-22 24.16 24.16 24.01 24.13 0.0M
2025-01-21 24.05 24.16 24.00 24.12 0.1M
2025-01-17 24.15 24.17 23.91 23.99 0.1M
2025-01-16 24.41 24.48 24.36 24.36 0.1M
2025-01-15 24.33 24.47 24.26 24.43 0.1M
2025-01-14 24.19 24.27 24.12 24.12 0.1M
2025-01-13 24.19 24.29 24.11 24.19 0.1M
2025-01-10 24.16 24.29 24.10 24.19 0.1M
2025-01-08 24.20 24.36 24.10 24.26 0.3M
2025-01-07 24.36 24.42 24.16 24.22 0.2M
2025-01-06 24.40 24.45 24.27 24.35 0.1M
2025-01-03 24.40 24.54 24.40 24.43 0.1M
2025-01-02 24.39 24.51 24.36 24.40 0.2M