CBL

CBL
🏛️ États-Unis →
30.58
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 24.80 24.88 24.34 24.42 0.1M
2023-12-28 24.56 24.88 24.56 24.75 0.1M
2023-12-27 24.77 24.84 24.59 24.66 0.1M
2023-12-26 24.41 24.83 24.41 24.73 0.1M
2023-12-22 24.43 24.58 24.21 24.37 0.1M
2023-12-21 24.17 24.34 24.13 24.34 0.1M
2023-12-20 23.80 24.48 23.72 24.02 0.1M
2023-12-19 23.73 24.15 23.73 23.90 0.1M
2023-12-18 23.75 23.99 23.73 23.74 0.1M
2023-12-15 24.22 24.23 23.72 23.82 0.4M
2023-12-14 24.27 24.49 23.81 24.05 0.1M
2023-12-13 23.45 24.16 23.37 23.91 0.2M
2023-12-12 23.38 23.50 22.82 23.37 0.0M
2023-12-11 23.08 23.47 23.08 23.30 0.1M
2023-12-08 23.35 23.70 23.14 23.43 0.1M
2023-12-07 23.54 23.71 23.25 23.41 0.1M
2023-12-06 23.99 23.99 23.55 23.58 0.1M
2023-12-05 23.85 23.99 23.81 23.88 0.1M
2023-12-04 23.61 24.01 23.54 23.84 0.1M
2023-12-01 23.55 23.75 23.42 23.59 0.1M
2023-11-30 23.48 23.62 23.34 23.50 0.1M
2023-11-29 23.30 23.51 23.09 23.31 0.0M
2023-11-28 23.13 23.35 23.03 23.13 0.0M
2023-11-27 23.26 23.32 23.09 23.20 0.0M
2023-11-24 23.12 23.26 22.94 23.21 0.1M
2023-11-22 23.08 23.22 22.89 23.12 0.1M
2023-11-21 22.75 23.09 22.58 22.91 0.1M
2023-11-20 22.83 22.92 22.73 22.83 0.0M
2023-11-17 22.75 22.81 22.61 22.71 0.1M
2023-11-16 22.69 22.78 22.46 22.60 0.1M
2023-11-15 22.92 23.00 22.62 22.65 0.1M
2023-11-14 22.50 22.97 22.50 22.92 0.1M
2023-11-13 21.60 22.26 21.53 22.13 0.1M
2023-11-10 21.61 21.97 20.96 21.79 0.1M
2023-11-09 21.66 21.85 21.23 21.39 0.0M
2023-11-08 21.47 21.48 21.27 21.47 0.0M
2023-11-07 21.45 21.47 21.10 21.40 0.1M
2023-11-06 21.65 21.72 21.27 21.42 0.0M
2023-11-03 21.54 21.90 21.35 21.68 0.1M
2023-11-02 21.06 21.21 21.01 21.17 0.1M
2023-11-01 20.84 20.97 20.69 20.88 0.1M
2023-10-31 20.48 20.73 20.37 20.73 0.1M
2023-10-30 20.28 20.39 20.08 20.35 0.1M
2023-10-27 20.20 20.20 19.90 20.10 0.0M
2023-10-26 20.46 20.49 19.99 20.28 0.1M
2023-10-25 20.37 20.45 20.16 20.28 0.0M
2023-10-24 20.33 20.57 20.33 20.52 0.0M
2023-10-23 20.43 20.51 20.16 20.23 0.1M
2023-10-20 20.70 20.74 20.49 20.51 0.1M
2023-10-19 20.88 20.88 20.46 20.63 0.1M
2023-10-18 20.96 21.23 20.88 21.03 0.1M
2023-10-17 20.71 21.20 20.71 21.10 0.1M
2023-10-16 21.07 21.19 20.78 21.01 0.1M
2023-10-13 21.06 21.13 20.67 20.81 0.0M
2023-10-12 20.55 21.20 20.45 21.06 0.1M
2023-10-11 20.99 21.25 20.54 20.63 0.1M
2023-10-10 21.28 21.45 21.03 21.03 0.1M
2023-10-09 21.10 21.41 20.99 21.30 0.0M
2023-10-06 21.33 21.50 21.00 21.19 0.1M
2023-10-05 21.31 21.56 21.11 21.36 0.1M
2023-10-04 21.30 21.48 21.16 21.30 0.0M
2023-10-03 21.02 21.42 20.90 21.39 0.1M
2023-10-02 20.81 21.20 20.78 21.06 0.1M
2023-09-29 21.14 21.23 20.66 20.98 0.1M
2023-09-28 20.79 21.19 20.66 21.04 0.0M
2023-09-27 20.84 20.99 20.66 20.82 0.0M
2023-09-26 21.14 21.25 20.81 20.81 0.0M
2023-09-25 20.92 21.20 20.87 21.15 0.0M
2023-09-22 21.01 21.22 20.95 21.06 0.1M
2023-09-21 21.18 21.30 20.91 21.05 0.0M
2023-09-20 21.60 21.74 21.21 21.26 0.0M
2023-09-19 20.64 21.71 20.64 21.54 0.1M
2023-09-18 21.00 21.26 20.69 20.78 0.1M
2023-09-15 21.58 21.91 21.17 21.25 0.7M
2023-09-14 20.90 21.66 20.90 21.59 0.1M
2023-09-13 21.60 21.65 20.94 21.18 0.1M
2023-09-12 21.66 21.95 21.49 21.67 0.0M
2023-09-11 21.53 21.87 21.19 21.70 0.1M
2023-09-08 20.85 21.61 20.85 21.53 0.1M
2023-09-07 21.25 21.25 20.85 20.92 0.1M
2023-09-06 21.30 21.34 21.16 21.19 0.0M
2023-09-05 21.47 21.60 21.29 21.39 0.1M
2023-09-01 21.41 21.63 21.30 21.55 0.1M
2023-08-31 21.65 21.67 21.30 21.39 0.1M
2023-08-30 21.60 21.65 21.50 21.59 0.1M
2023-08-29 21.38 21.62 21.21 21.55 0.1M
2023-08-28 21.48 21.76 21.21 21.37 0.0M
2023-08-25 21.76 21.76 21.45 21.50 0.0M
2023-08-24 21.59 21.76 21.59 21.63 0.0M
2023-08-23 21.63 21.73 21.53 21.62 0.0M
2023-08-22 21.55 21.63 21.21 21.34 0.0M
2023-08-21 21.62 21.79 21.37 21.39 0.0M
2023-08-18 21.15 21.78 21.15 21.74 0.0M
2023-08-17 21.48 21.69 21.31 21.38 0.0M
2023-08-16 21.63 21.81 21.35 21.39 0.0M
2023-08-15 21.83 21.83 21.57 21.68 0.0M
2023-08-14 21.97 22.02 21.82 21.96 0.0M
2023-08-11 22.40 22.40 22.00 22.06 0.1M
2023-08-10 22.87 23.00 22.10 22.44 0.1M
2023-08-09 21.71 21.85 21.67 21.75 0.0M
2023-08-08 22.09 22.09 21.62 21.78 0.0M
2023-08-07 22.33 22.43 22.22 22.37 0.0M
2023-08-04 22.18 22.50 22.10 22.24 0.1M
2023-08-03 22.18 22.27 21.80 22.21 0.0M
2023-08-02 21.92 22.21 21.75 22.18 0.0M
2023-08-01 21.84 22.15 21.63 22.08 0.0M
2023-07-31 21.76 21.99 21.58 21.77 0.1M
2023-07-28 22.04 22.07 21.73 21.73 0.0M
2023-07-27 22.34 22.37 21.82 21.88 0.0M
2023-07-26 22.03 22.32 21.85 22.23 0.0M
2023-07-25 22.32 22.61 22.08 22.11 0.0M
2023-07-24 22.47 22.60 22.33 22.40 0.1M
2023-07-21 22.47 22.58 22.36 22.41 0.1M
2023-07-20 22.53 22.79 22.24 22.33 0.1M
2023-07-19 22.77 22.80 22.52 22.56 0.0M
2023-07-18 22.59 22.73 22.48 22.65 0.0M
2023-07-17 22.42 22.71 22.42 22.53 0.0M
2023-07-14 22.33 22.52 22.14 22.42 0.0M
2023-07-13 22.47 22.54 22.36 22.48 0.0M
2023-07-12 22.75 22.75 22.33 22.41 0.1M
2023-07-11 22.22 22.51 22.09 22.42 0.0M
2023-07-10 22.14 22.54 22.12 22.17 0.1M
2023-07-07 21.88 22.51 21.83 22.22 0.1M
2023-07-06 21.98 22.02 21.31 21.88 0.1M
2023-07-05 22.44 22.68 22.24 22.27 0.1M
2023-07-03 21.83 22.66 21.83 22.66 0.0M
2023-06-30 22.64 22.64 21.94 22.04 0.1M
2023-06-29 21.93 22.47 21.93 22.46 0.1M
2023-06-28 22.13 22.13 21.66 21.94 0.0M
2023-06-27 22.03 22.33 21.92 22.12 0.1M
2023-06-26 21.47 22.19 21.47 21.96 0.1M
2023-06-23 21.98 22.32 21.50 21.52 0.7M
2023-06-22 22.55 22.55 22.11 22.33 0.1M
2023-06-21 22.80 22.91 22.50 22.57 0.1M
2023-06-20 23.75 23.75 22.82 22.93 0.1M
2023-06-16 23.79 23.83 23.33 23.78 0.2M
2023-06-15 23.03 23.53 22.93 23.50 0.0M
2023-06-14 22.93 23.49 22.76 23.13 0.1M
2023-06-13 22.47 23.06 22.47 22.95 0.1M
2023-06-12 23.26 23.53 23.03 23.06 0.1M
2023-06-09 23.59 23.72 23.16 23.30 0.1M
2023-06-08 24.01 24.03 23.69 23.73 0.1M
2023-06-07 24.32 24.51 23.93 24.00 0.2M
2023-06-06 23.58 24.44 23.33 24.10 0.1M
2023-06-05 23.48 23.86 23.42 23.58 0.0M
2023-06-02 23.45 24.06 23.36 23.69 0.1M
2023-06-01 22.98 23.23 22.87 23.11 0.0M
2023-05-31 23.24 23.40 22.75 23.06 0.2M
2023-05-30 22.93 23.49 22.84 23.27 0.1M
2023-05-26 22.67 22.91 22.58 22.88 0.0M
2023-05-25 22.89 23.38 22.41 22.72 0.1M
2023-05-24 23.26 23.44 22.62 23.17 0.1M
2023-05-23 22.80 23.48 22.77 23.30 0.1M
2023-05-22 22.41 22.92 22.41 22.76 0.1M
2023-05-19 22.95 22.95 22.42 22.49 0.1M
2023-05-18 22.07 22.77 22.01 22.71 0.1M
2023-05-17 21.59 22.21 21.59 22.05 0.2M
2023-05-16 21.60 21.68 21.20 21.66 0.1M
2023-05-15 21.97 22.12 21.63 21.68 0.0M
2023-05-12 22.62 22.62 21.81 21.92 0.1M
2023-05-11 22.49 22.90 22.35 22.59 0.1M
2023-05-10 23.16 23.21 22.68 22.75 0.1M
2023-05-09 22.31 23.00 22.23 22.85 0.1M
2023-05-08 23.11 23.31 22.31 22.46 0.0M
2023-05-05 22.71 23.16 22.65 23.07 0.1M
2023-05-04 22.61 22.76 22.24 22.40 0.1M
2023-05-03 22.69 23.17 22.69 22.85 0.1M
2023-05-02 22.97 23.11 22.30 22.68 0.1M
2023-05-01 23.14 23.49 22.94 23.09 0.1M
2023-04-28 22.65 23.34 22.65 23.13 0.1M
2023-04-27 22.65 22.81 22.20 22.78 0.1M
2023-04-26 23.09 23.45 22.59 22.61 0.1M
2023-04-25 23.78 24.13 23.01 23.13 0.1M
2023-04-24 25.06 25.06 23.97 23.98 0.1M
2023-04-21 25.33 25.57 24.75 25.01 0.3M
2023-04-20 25.00 25.37 24.63 25.28 0.2M
2023-04-19 25.10 25.34 24.89 25.12 0.1M
2023-04-18 25.17 25.33 25.05 25.18 0.0M
2023-04-17 25.28 25.43 25.09 25.27 0.1M
2023-04-14 25.55 25.82 25.14 25.27 0.1M
2023-04-13 25.58 25.66 25.36 25.49 0.1M
2023-04-12 26.09 26.09 25.58 25.63 0.1M
2023-04-11 26.10 26.23 25.61 25.79 0.1M
2023-04-10 25.44 26.16 25.42 25.98 0.1M
2023-04-06 25.99 26.11 25.49 25.69 0.1M
2023-04-05 25.90 26.12 25.81 25.92 0.1M
2023-04-04 25.77 26.08 25.41 26.04 0.2M
2023-04-03 25.66 25.78 25.04 25.59 0.1M
2023-03-31 25.42 25.74 25.19 25.64 0.1M
2023-03-30 25.22 25.49 25.01 25.34 0.1M
2023-03-29 24.91 25.21 24.83 25.02 0.1M
2023-03-28 24.52 24.99 24.52 24.91 0.0M
2023-03-27 24.54 24.98 24.20 24.69 0.1M
2023-03-24 24.00 24.28 23.90 24.27 0.2M
2023-03-23 24.47 24.92 24.03 24.16 0.1M
2023-03-22 25.20 25.25 24.33 24.44 0.1M
2023-03-21 25.36 25.62 24.97 25.23 0.2M
2023-03-20 24.75 25.15 24.40 25.03 0.2M
2023-03-17 24.35 25.12 23.96 24.62 0.5M
2023-03-16 24.15 24.76 23.90 24.66 0.2M
2023-03-15 24.08 24.55 23.87 24.54 0.2M
2023-03-14 25.31 25.70 24.40 24.58 0.1M
2023-03-13 25.14 25.85 24.85 25.06 0.1M
2023-03-10 26.18 26.39 25.13 25.55 0.1M
2023-03-09 27.26 27.38 26.26 26.36 0.1M
2023-03-08 27.00 27.27 26.85 27.20 0.5M
2023-03-07 26.90 27.12 26.75 26.95 0.3M
2023-03-06 26.86 27.22 26.38 26.95 0.2M
2023-03-03 26.55 27.04 26.11 26.80 0.2M
2023-03-02 25.88 26.71 25.88 26.32 0.2M
2023-03-01 25.42 26.07 25.24 26.05 0.1M
2023-02-28 25.57 25.85 25.12 25.55 0.1M
2023-02-27 25.52 26.12 25.38 25.52 0.1M
2023-02-24 25.62 25.65 25.17 25.36 0.1M
2023-02-23 25.98 26.01 25.48 25.92 0.0M
2023-02-22 25.92 26.13 25.63 25.89 0.1M
2023-02-21 26.33 26.58 25.68 25.94 0.1M
2023-02-17 27.16 27.17 26.45 26.59 0.2M
2023-02-16 25.80 26.38 25.73 26.22 0.0M
2023-02-15 25.76 26.25 25.64 26.18 0.0M
2023-02-14 26.06 26.53 25.73 26.05 0.1M
2023-02-13 26.35 26.57 25.90 26.14 0.1M
2023-02-10 25.73 26.66 25.62 26.30 0.0M
2023-02-09 26.44 26.70 25.57 25.75 0.1M
2023-02-08 25.92 26.23 25.70 26.14 0.1M
2023-02-07 26.55 27.00 26.07 26.10 0.1M
2023-02-06 26.52 26.86 26.29 26.61 0.1M
2023-02-03 26.65 27.00 26.06 26.83 0.1M
2023-02-02 26.24 27.11 26.21 26.77 0.6M
2023-02-01 26.71 26.84 26.17 26.21 0.1M
2023-01-31 25.45 26.85 25.45 26.65 0.2M
2023-01-30 25.52 25.71 25.25 25.46 0.1M
2023-01-27 25.65 26.16 25.54 25.63 0.2M
2023-01-26 26.45 26.48 25.77 25.85 0.1M
2023-01-25 26.13 26.36 25.89 26.32 0.0M
2023-01-24 25.72 26.36 25.72 26.17 0.1M
2023-01-23 26.51 26.66 26.10 26.15 0.1M
2023-01-20 25.99 26.53 25.68 26.47 0.1M
2023-01-19 26.67 26.67 25.46 25.68 0.1M
2023-01-18 26.34 26.97 25.61 26.66 0.1M
2023-01-17 26.39 27.15 25.60 26.05 0.8M
2023-01-13 25.21 26.83 25.21 26.50 0.1M
2023-01-12 24.11 25.60 23.97 25.50 0.1M
2023-01-11 23.38 24.04 23.38 23.97 0.1M
2023-01-10 23.52 23.88 23.05 23.19 0.1M
2023-01-09 23.72 24.22 23.37 23.75 0.1M
2023-01-06 23.31 24.04 23.04 23.67 0.1M
2023-01-05 23.32 23.74 22.91 23.02 0.1M
2023-01-04 23.39 24.40 23.24 23.58 0.1M
2023-01-03 23.42 23.98 22.82 23.13 0.1M