Cohen

FOF
🏛️ États-Unis →
12.96
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 12.94 12.94 12.94 12.94 2.1K
09:31 12.95 12.95 12.90 12.90 1.8K
09:32 12.91 12.91 12.89 12.89 1.9K
09:37 12.95 12.95 12.95 12.95 0.8K
09:39 12.99 12.99 12.93 12.93 0.9K
09:43 12.99 12.99 12.99 12.99 0.8K
09:45 12.95 12.95 12.93 12.93 0.9K
10:09 12.97 12.97 12.96 12.96 2.4K
10:11 12.97 12.97 12.97 12.97 0.2K
10:32 13.00 13.00 12.98 12.98 4.7K
10:36 12.98 12.99 12.97 12.97 3.3K
10:37 12.99 12.99 12.99 12.99 1.9K
10:44 13.00 13.00 13.00 13.00 0.8K
10:54 12.98 12.98 12.98 12.98 2.1K
11:13 12.97 12.99 12.97 12.99 1.0K
11:37 13.00 13.00 13.00 13.00 0.9K
12:03 12.97 12.97 12.97 12.97 0.2K
12:08 12.97 12.97 12.97 12.97 0.1K
12:15 12.97 12.97 12.97 12.97 0.3K
12:21 12.97 12.97 12.97 12.97 0.1K
12:22 12.97 12.97 12.97 12.97 0.1K
12:23 12.98 12.98 12.98 12.98 0.7K
12:25 12.99 12.99 12.98 12.98 5.5K
12:36 12.97 12.97 12.97 12.97 0.1K
12:39 12.97 12.98 12.97 12.98 0.3K
12:56 12.97 12.97 12.97 12.97 0.1K
13:02 12.98 12.98 12.98 12.98 0.1K
13:08 12.97 12.97 12.97 12.97 0.5K
13:25 12.97 12.97 12.97 12.97 0.7K
13:59 12.97 12.97 12.97 12.97 0.3K
14:00 12.95 12.95 12.95 12.95 0.6K
14:22 12.96 12.96 12.96 12.96 0.8K
14:26 12.96 12.96 12.96 12.96 0.1K
14:29 12.97 12.97 12.97 12.97 0.2K
14:31 12.97 12.97 12.97 12.97 0.1K
14:34 12.97 12.97 12.97 12.97 0.7K
14:39 12.96 12.96 12.96 12.96 0.7K
14:55 12.97 12.97 12.97 12.97 0.1K
14:59 12.97 12.97 12.97 12.97 0.1K
15:00 12.97 12.97 12.97 12.97 0.1K
15:08 12.96 12.97 12.96 12.97 0.4K
15:09 12.96 12.96 12.96 12.96 0.1K
15:10 12.97 12.97 12.97 12.97 0.5K
15:16 12.96 12.96 12.96 12.96 0.1K
15:21 12.97 12.97 12.97 12.97 0.2K
15:22 12.97 12.97 12.97 12.97 0.1K
15:23 12.97 12.97 12.97 12.97 0.1K
15:25 12.97 12.97 12.97 12.97 0.1K
15:26 12.97 12.97 12.97 12.97 0.1K
15:28 12.97 12.97 12.97 12.97 0.2K
15:29 12.97 12.97 12.97 12.97 0.2K
15:32 12.96 12.96 12.96 12.96 0.1K
15:41 12.97 12.97 12.97 12.97 3.2K
15:44 12.95 12.95 12.95 12.95 0.2K
15:48 12.95 12.95 12.95 12.95 0.3K
15:49 12.96 12.97 12.96 12.97 1.5K
15:50 12.96 12.96 12.96 12.96 0.2K
15:52 12.96 12.98 12.96 12.98 0.6K
15:59 12.96 12.97 12.94 12.94 2.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 12.87 13.00 12.89 12.96 0.1M
2025-09-26 12.88 12.93 12.85 12.87 0.1M
2025-09-25 12.90 12.94 12.86 12.87 0.0M
2025-09-24 12.99 13.00 12.89 12.97 0.0M
2025-09-23 12.99 13.00 12.91 12.96 0.0M
2025-09-22 12.92 12.95 12.87 12.94 0.1M
2025-09-19 12.87 12.90 12.82 12.87 0.0M
2025-09-18 12.82 12.99 12.82 12.87 0.1M
2025-09-17 12.98 13.02 12.79 12.82 0.4M
2025-09-16 13.02 13.04 12.99 13.00 0.0M
2025-09-15 13.01 13.08 13.00 13.00 0.1M
2025-09-12 13.02 13.12 13.02 13.02 0.0M
2025-09-11 13.04 13.11 13.04 13.08 0.0M
2025-09-10 13.02 13.13 13.02 13.02 0.1M
2025-09-09 13.01 13.11 13.00 13.07 0.0M
2025-09-08 13.13 13.17 13.13 13.14 0.1M
2025-09-05 13.11 13.12 13.05 13.12 0.0M
2025-09-04 13.01 13.09 13.00 13.08 0.0M
2025-09-03 13.04 13.08 12.99 13.04 0.0M
2025-09-02 13.05 13.09 13.00 13.02 0.1M
2025-08-29 13.09 13.12 13.02 13.07 0.1M
2025-08-28 13.09 13.11 13.01 13.04 0.1M
2025-08-27 13.05 13.13 13.05 13.09 0.0M
2025-08-26 13.08 13.12 13.06 13.08 0.0M
2025-08-25 13.06 13.12 13.03 13.04 0.0M
2025-08-22 13.04 13.09 12.98 13.09 0.1M
2025-08-21 12.96 13.03 12.92 12.98 0.0M
2025-08-20 13.01 13.03 12.92 12.95 0.0M
2025-08-19 13.08 13.08 13.00 13.01 0.0M
2025-08-18 13.11 13.13 13.01 13.06 0.1M
2025-08-15 13.10 13.13 13.07 13.11 0.0M
2025-08-14 13.07 13.10 13.05 13.10 0.0M
2025-08-13 12.98 13.08 12.98 13.07 0.1M
2025-08-12 12.96 13.00 12.92 12.96 0.0M
2025-08-11 12.98 13.05 12.90 13.02 0.1M
2025-08-08 12.96 13.00 12.95 12.97 0.1M
2025-08-07 12.99 12.99 12.89 12.97 0.1M
2025-08-06 12.95 12.99 12.89 12.98 0.0M
2025-08-05 12.95 12.96 12.90 12.94 0.1M
2025-08-04 12.87 12.98 12.83 12.94 0.1M
2025-08-01 12.89 12.89 12.80 12.83 0.0M
2025-07-31 12.89 12.93 12.83 12.89 0.1M
2025-07-30 12.83 12.89 12.80 12.87 0.0M
2025-07-29 12.85 12.88 12.76 12.84 0.0M
2025-07-28 12.81 12.83 12.70 12.81 0.0M
2025-07-25 12.75 12.80 12.72 12.77 0.0M
2025-07-24 12.80 12.81 12.67 12.78 0.0M
2025-07-23 12.75 12.80 12.71 12.80 0.0M
2025-07-22 12.74 12.74 12.67 12.74 0.0M
2025-07-21 12.67 12.74 12.63 12.72 0.0M
2025-07-18 12.72 12.73 12.60 12.63 0.0M
2025-07-17 12.71 12.74 12.61 12.70 0.1M
2025-07-16 12.72 12.74 12.65 12.70 0.1M
2025-07-15 12.78 12.82 12.71 12.71 0.1M
2025-07-14 12.75 12.89 12.75 12.83 0.1M
2025-07-11 12.73 12.79 12.72 12.79 0.0M
2025-07-10 12.75 12.79 12.72 12.77 0.1M
2025-07-09 12.70 12.74 12.67 12.71 0.1M
2025-07-08 12.71 12.72 12.65 12.69 0.1M
2025-07-07 12.70 12.72 12.67 12.69 0.0M
2025-07-03 12.74 12.74 12.69 12.70 0.0M
2025-07-02 12.71 12.73 12.63 12.72 0.1M
2025-07-01 12.64 12.74 12.63 12.71 0.1M
2025-06-30 12.68 12.68 12.55 12.62 0.1M
2025-06-27 12.49 12.62 12.43 12.59 0.1M
2025-06-26 12.46 12.50 12.41 12.48 0.0M
2025-06-25 12.42 12.48 12.34 12.41 0.0M
2025-06-24 12.33 12.43 12.31 12.42 0.0M
2025-06-23 12.27 12.48 12.26 12.30 0.0M
2025-06-20 12.30 12.47 12.27 12.30 0.0M
2025-06-18 12.35 12.35 12.26 12.30 0.0M
2025-06-17 12.39 12.47 12.21 12.28 0.1M
2025-06-16 12.42 12.42 12.31 12.39 0.0M
2025-06-13 12.35 12.39 12.30 12.37 0.0M
2025-06-12 12.27 12.38 12.27 12.38 0.0M
2025-06-11 12.30 12.30 12.17 12.30 0.0M
2025-06-10 12.32 12.35 12.21 12.30 0.0M
2025-06-09 12.20 12.35 12.19 12.32 0.0M
2025-06-06 12.30 12.35 12.18 12.20 0.0M
2025-06-05 12.33 12.33 12.21 12.26 0.1M
2025-06-04 12.29 12.38 12.24 12.33 0.0M
2025-06-03 12.24 12.29 12.19 12.29 0.0M
2025-06-02 12.17 12.22 12.10 12.16 0.0M
2025-05-30 12.09 12.18 11.98 12.16 0.1M
2025-05-29 12.01 12.08 11.98 12.06 0.1M
2025-05-28 12.00 12.04 11.95 11.96 0.0M
2025-05-27 11.91 12.05 11.86 11.99 0.1M
2025-05-23 11.84 11.96 11.82 11.85 0.1M
2025-05-22 11.91 12.02 11.85 11.91 0.0M
2025-05-21 11.96 12.03 11.91 11.91 0.1M
2025-05-20 11.95 12.04 11.91 12.00 0.0M
2025-05-19 11.92 12.04 11.92 12.02 0.0M
2025-05-16 12.00 12.24 11.95 12.03 0.1M
2025-05-15 11.95 12.00 11.89 11.96 0.0M
2025-05-14 11.97 12.06 11.90 11.94 0.0M
2025-05-13 11.93 12.03 11.89 11.97 0.0M
2025-05-12 11.96 12.06 11.89 12.01 0.0M
2025-05-09 11.90 11.94 11.78 11.84 0.0M
2025-05-08 11.91 11.95 11.81 11.84 0.0M
2025-05-07 11.85 11.92 11.73 11.83 0.1M
2025-05-06 11.91 11.98 11.64 11.83 0.1M
2025-05-05 11.93 12.00 11.90 11.94 0.1M
2025-05-02 11.92 12.00 11.85 11.92 0.1M
2025-05-01 11.79 11.95 11.64 11.84 0.1M
2025-04-30 11.70 11.74 11.52 11.73 0.1M
2025-04-29 11.67 11.79 11.60 11.73 0.1M
2025-04-28 11.60 11.73 11.48 11.57 0.0M
2025-04-25 11.50 11.65 11.42 11.54 0.0M
2025-04-24 11.32 11.57 11.32 11.47 0.1M
2025-04-23 11.44 11.59 11.28 11.33 0.1M
2025-04-22 11.29 11.47 11.18 11.26 0.2M
2025-04-21 11.28 11.43 11.14 11.24 0.0M
2025-04-17 11.28 11.44 11.21 11.35 0.0M
2025-04-16 11.30 11.50 11.17 11.26 0.1M
2025-04-15 11.32 11.54 11.25 11.34 0.1M
2025-04-14 11.39 11.44 11.23 11.32 0.0M
2025-04-11 11.10 11.53 10.99 11.16 0.1M
2025-04-10 11.52 11.57 10.95 11.00 0.1M
2025-04-09 10.49 11.83 10.37 11.52 0.2M
2025-04-08 10.97 11.16 10.39 10.48 0.2M
2025-04-07 10.75 10.90 10.38 10.87 0.2M
2025-04-04 11.76 11.90 10.97 11.02 0.3M
2025-04-03 11.99 12.08 11.88 11.90 0.1M
2025-04-02 12.12 12.20 12.01 12.14 0.0M
2025-04-01 12.07 12.24 12.07 12.13 0.0M
2025-03-31 12.03 12.25 12.00 12.07 0.1M
2025-03-28 12.24 12.29 12.02 12.12 0.1M
2025-03-27 12.17 12.24 12.13 12.19 0.0M
2025-03-26 12.19 12.25 12.12 12.13 0.0M
2025-03-25 12.23 12.27 12.20 12.22 0.0M
2025-03-24 12.11 12.27 12.07 12.21 0.0M
2025-03-21 12.08 12.16 12.00 12.07 0.0M
2025-03-20 12.00 12.14 12.00 12.11 0.0M
2025-03-19 12.03 12.16 11.97 12.11 0.0M
2025-03-18 12.00 12.05 11.93 12.01 0.0M
2025-03-17 11.98 12.03 11.90 11.97 0.1M
2025-03-14 11.89 12.00 11.86 11.98 0.0M
2025-03-13 11.94 11.95 11.82 11.83 0.0M
2025-03-12 11.92 11.94 11.84 11.90 0.0M
2025-03-11 11.84 11.99 11.77 11.83 0.1M
2025-03-10 12.08 12.11 11.90 11.94 0.1M
2025-03-07 12.19 12.24 12.08 12.11 0.0M
2025-03-06 12.26 12.30 12.20 12.20 0.0M
2025-03-05 12.27 12.33 12.24 12.33 0.0M
2025-03-04 12.42 12.42 12.21 12.21 0.1M
2025-03-03 12.39 12.50 12.36 12.40 0.0M
2025-02-28 12.41 12.44 12.32 12.35 0.1M
2025-02-27 12.40 12.44 12.31 12.37 0.1M
2025-02-26 12.35 12.40 12.33 12.35 0.0M
2025-02-25 12.44 12.53 12.37 12.40 0.0M
2025-02-24 12.50 12.54 12.40 12.41 0.1M
2025-02-21 12.69 12.69 12.51 12.51 0.0M
2025-02-20 12.60 12.66 12.57 12.65 0.0M
2025-02-19 12.62 12.70 12.56 12.63 0.0M
2025-02-18 12.67 12.68 12.52 12.60 0.1M
2025-02-14 12.51 12.63 12.50 12.60 0.0M
2025-02-13 12.64 12.65 12.48 12.50 0.0M
2025-02-12 12.57 12.65 12.50 12.54 0.0M
2025-02-11 12.51 12.65 12.51 12.58 0.0M
2025-02-10 12.69 12.69 12.61 12.65 0.1M
2025-02-07 12.70 12.75 12.58 12.65 0.0M
2025-02-06 12.75 12.75 12.63 12.66 0.0M
2025-02-05 12.66 12.75 12.64 12.72 0.0M
2025-02-04 12.61 12.74 12.59 12.70 0.0M
2025-02-03 12.57 12.68 12.43 12.62 0.0M
2025-01-31 12.67 12.70 12.56 12.60 0.0M
2025-01-30 12.42 12.62 12.42 12.55 0.1M
2025-01-29 12.47 12.67 12.39 12.43 0.1M
2025-01-28 12.50 12.61 12.42 12.44 0.1M
2025-01-27 12.60 12.70 12.51 12.51 0.1M
2025-01-24 12.85 12.94 12.58 12.63 0.1M
2025-01-23 12.97 13.02 12.80 12.81 0.1M
2025-01-22 13.06 13.15 12.99 13.03 0.1M
2025-01-21 13.01 13.15 13.00 13.01 0.1M
2025-01-17 12.98 13.04 12.93 13.00 0.0M
2025-01-16 13.00 13.16 12.84 13.00 0.0M
2025-01-15 12.75 13.05 12.75 12.97 0.0M
2025-01-14 12.62 12.78 12.59 12.68 0.0M
2025-01-13 12.68 12.72 12.56 12.66 0.0M
2025-01-10 12.68 12.78 12.61 12.66 0.0M
2025-01-08 12.67 12.79 12.65 12.74 0.0M
2025-01-07 12.79 12.86 12.60 12.69 0.1M
2025-01-06 12.80 12.90 12.78 12.82 0.0M
2025-01-03 12.75 12.81 12.68 12.74 0.0M
2025-01-02 12.78 12.78 12.64 12.75 0.0M