DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ États-Unis →
448.92
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 343.78 346.18 343.78 346.14 1,775.7K
09:31 346.06 347.64 345.84 347.64 427.9K
09:32 347.36 347.81 346.66 347.81 158.8K
09:33 348.08 348.12 347.41 347.51 190.7K
09:34 347.69 348.50 347.69 348.42 140.1K
09:35 348.47 349.27 348.40 349.27 236.6K
09:36 349.22 349.84 349.21 349.84 229.9K
09:37 349.94 349.94 349.61 349.62 186.3K
09:38 349.93 350.10 349.70 349.78 223.4K
09:39 349.76 349.99 349.54 349.54 151.0K
09:40 349.53 349.70 349.43 349.54 222.1K
09:41 349.49 349.68 349.46 349.46 157.9K
09:42 349.45 350.03 349.31 349.94 171.7K
09:43 349.93 350.14 349.75 349.75 200.3K
09:44 349.73 349.73 349.49 349.49 131.3K
09:45 349.50 349.84 349.45 349.73 274.7K
09:46 349.85 349.85 349.46 349.51 199.2K
09:47 349.48 349.70 349.48 349.65 105.8K
09:48 349.51 349.61 349.20 349.61 151.2K
09:49 349.56 349.69 349.56 349.61 137.8K
09:50 349.52 349.67 349.42 349.65 185.0K
09:51 349.69 349.69 349.41 349.54 210.5K
09:52 349.55 349.60 349.29 349.53 385.5K
09:53 349.50 349.55 349.34 349.46 177.9K
09:54 349.47 349.47 349.08 349.08 223.4K
09:55 349.10 349.28 349.08 349.28 99.6K
09:56 349.27 349.40 349.08 349.40 137.2K
09:57 349.38 349.38 348.97 349.00 162.8K
09:58 348.92 348.98 348.84 348.87 162.4K
09:59 348.95 348.98 348.77 348.77 247.4K
10:00 348.92 348.92 348.35 348.36 214.3K
10:01 348.20 348.23 348.02 348.08 239.8K
10:02 348.21 348.31 348.06 348.31 258.4K
10:03 348.37 348.38 348.20 348.24 190.1K
10:04 348.25 348.29 348.03 348.25 220.0K
10:05 348.22 348.34 348.06 348.17 180.4K
10:06 348.17 348.29 348.15 348.15 139.2K
10:07 348.31 348.50 348.22 348.50 166.1K
10:08 348.58 348.59 348.09 348.09 267.8K
10:09 348.04 348.04 347.79 347.79 218.9K
10:10 347.70 347.70 347.44 347.51 177.0K
10:11 347.46 347.54 347.13 347.54 266.5K
10:12 347.54 347.75 347.54 347.66 136.3K
10:13 347.69 347.92 347.69 347.92 124.7K
10:14 347.89 348.31 347.89 348.12 230.7K
10:15 347.94 348.10 347.94 348.01 127.4K
10:16 347.94 348.05 347.94 348.02 106.1K
10:17 348.04 348.25 347.99 348.19 104.0K
10:18 348.20 348.34 348.20 348.30 118.3K
10:19 348.30 348.41 348.30 348.35 130.4K
10:20 348.37 348.39 348.31 348.39 102.5K
10:21 348.37 348.56 348.33 348.52 124.4K
10:22 348.41 348.41 348.28 348.28 178.9K
10:23 348.22 348.41 348.08 348.41 115.8K
10:24 348.48 348.68 348.48 348.63 93.0K
10:25 348.79 348.87 348.68 348.68 96.9K
10:26 348.67 348.70 348.55 348.62 92.3K
10:27 348.63 348.63 348.39 348.41 157.8K
10:28 348.51 348.51 348.31 348.31 74.7K
10:29 348.21 348.28 348.12 348.13 92.5K
10:30 348.12 348.12 347.97 347.97 76.0K
10:31 347.96 347.96 347.81 347.87 71.9K
10:32 347.94 347.94 347.69 347.71 146.8K
10:33 347.61 347.74 347.59 347.74 137.5K
10:34 347.73 347.73 347.38 347.46 78.6K
10:35 347.45 347.45 347.22 347.23 81.4K
10:36 347.23 347.23 346.93 346.93 79.8K
10:37 346.90 346.90 346.48 346.48 121.5K
10:38 346.48 346.48 346.38 346.45 130.5K
10:39 346.43 346.46 346.38 346.40 83.7K
10:40 346.40 346.40 346.04 346.07 85.4K
10:41 346.05 346.31 346.04 346.31 97.7K
10:42 346.29 346.54 346.29 346.53 81.2K
10:43 346.52 346.67 346.51 346.67 60.9K
10:44 346.70 346.72 346.61 346.70 68.9K
10:45 346.73 346.87 346.63 346.63 117.2K
10:46 346.66 346.73 346.54 346.59 155.5K
10:47 346.52 346.52 346.35 346.35 79.9K
10:48 346.38 346.57 346.38 346.55 98.2K
10:49 346.53 346.73 346.53 346.66 133.0K
10:50 346.67 346.80 346.67 346.80 64.6K
10:51 346.79 346.87 346.69 346.87 158.3K
10:52 346.79 346.85 346.71 346.77 86.3K
10:53 346.79 347.09 346.79 347.09 63.2K
10:54 347.13 347.25 347.10 347.23 60.0K
10:55 347.22 347.22 347.02 347.13 110.4K
10:56 347.11 347.20 347.06 347.12 45.0K
10:57 347.10 347.33 347.10 347.26 64.9K
10:58 347.29 347.32 347.27 347.31 57.8K
10:59 347.34 347.45 347.34 347.40 77.4K
11:00 347.41 347.41 347.26 347.26 58.0K
11:01 347.32 347.32 347.14 347.29 74.7K
11:02 347.25 347.37 347.25 347.34 60.0K
11:03 347.34 347.38 347.28 347.29 78.3K
11:04 347.29 347.29 347.15 347.21 64.1K
11:05 347.24 347.28 347.20 347.23 100.2K
11:06 347.23 347.35 347.19 347.35 61.3K
11:07 347.42 347.69 347.42 347.69 62.0K
11:08 347.71 347.71 347.57 347.62 65.5K
11:09 347.64 347.71 347.60 347.71 70.0K
11:10 347.70 348.09 347.70 348.06 80.7K
11:11 348.07 348.12 347.89 347.96 109.4K
11:12 347.96 348.01 347.92 347.96 63.5K
11:13 347.96 348.16 347.96 348.14 289.4K
11:14 348.16 348.25 348.15 348.25 212.6K
11:15 348.26 348.32 348.11 348.11 137.1K
11:16 348.12 348.16 348.10 348.10 101.3K
11:17 348.10 348.20 348.10 348.20 122.6K
11:18 348.11 348.11 347.80 347.80 103.9K
11:19 347.69 347.69 347.39 347.40 97.2K
11:20 347.39 347.51 347.37 347.51 385.3K
11:21 347.53 347.60 347.24 347.26 152.0K
11:22 347.23 347.33 347.19 347.30 132.3K
11:23 347.33 347.33 347.23 347.33 105.4K
11:24 347.31 347.31 347.06 347.06 149.2K
11:25 347.10 347.13 347.06 347.13 87.1K
11:26 347.12 347.19 346.98 347.02 62.2K
11:27 347.10 347.10 346.84 346.94 93.6K
11:28 346.95 347.03 346.91 347.03 49.2K
11:29 346.97 346.99 346.88 346.93 71.3K
11:30 346.90 347.13 346.90 347.13 69.8K
11:31 347.11 347.17 347.06 347.17 75.2K
11:32 347.17 347.17 346.99 347.00 66.8K
11:33 347.03 347.04 346.93 346.94 62.6K
11:34 346.90 346.92 346.83 346.84 59.7K
11:35 346.87 346.87 346.79 346.80 56.8K
11:36 346.84 346.84 346.76 346.81 94.4K
11:37 346.80 346.80 346.69 346.72 109.2K
11:38 346.71 346.88 346.71 346.88 93.4K
11:39 346.86 346.93 346.77 346.92 91.1K
11:40 346.84 346.84 346.65 346.67 73.8K
11:41 346.68 346.68 346.53 346.53 53.5K
11:42 346.50 346.50 346.33 346.35 92.4K
11:43 346.38 346.43 346.19 346.29 104.8K
11:44 346.27 346.42 346.27 346.40 93.2K
11:45 346.39 346.39 346.28 346.37 165.0K
11:46 346.30 346.31 346.23 346.25 153.3K
11:47 346.22 346.34 346.22 346.23 94.0K
11:48 346.20 346.22 346.18 346.18 49.5K
11:49 346.17 346.17 345.96 346.00 172.1K
11:50 345.97 346.07 345.97 346.05 69.5K
11:51 346.09 346.15 346.06 346.15 72.6K
11:52 346.21 346.33 346.21 346.32 54.9K
11:53 346.34 346.34 346.13 346.19 82.5K
11:54 346.19 346.19 345.99 345.99 115.1K
11:55 346.01 346.24 345.98 346.24 128.3K
11:56 346.29 346.37 346.27 346.36 71.9K
11:57 346.35 346.38 346.25 346.35 86.0K
11:58 346.36 346.39 346.08 346.08 340.5K
11:59 346.13 346.15 346.08 346.14 47.1K
12:00 346.13 346.16 346.06 346.08 47.1K
12:01 346.08 346.08 345.96 345.96 48.3K
12:02 345.98 346.11 345.96 345.96 77.2K
12:03 345.95 346.11 345.94 346.07 85.3K
12:04 346.13 346.13 345.99 346.02 111.9K
12:05 346.00 346.27 346.00 346.24 95.2K
12:06 346.23 346.23 346.06 346.15 135.1K
12:07 346.19 346.32 346.19 346.26 121.7K
12:08 346.22 346.28 346.18 346.18 50.7K
12:09 346.18 346.53 346.17 346.53 97.7K
12:10 346.51 346.51 346.41 346.46 59.2K
12:11 346.50 346.53 346.31 346.31 61.0K
12:12 346.33 346.33 345.91 345.91 180.5K
12:13 345.90 345.92 345.70 345.73 73.1K
12:14 345.73 345.90 345.73 345.87 114.2K
12:15 345.83 345.86 345.61 345.64 98.5K
12:16 345.65 345.73 345.61 345.62 131.3K
12:17 345.62 345.65 345.59 345.62 120.9K
12:18 345.59 345.65 345.59 345.64 63.7K
12:19 345.65 345.81 345.65 345.76 57.7K
12:20 345.77 345.85 345.75 345.85 59.8K
12:21 345.84 345.94 345.83 345.83 57.5K
12:22 345.85 345.96 345.85 345.86 55.9K
12:23 345.88 346.03 345.88 346.01 80.7K
12:24 346.12 346.20 346.12 346.18 60.1K
12:25 346.20 346.21 346.12 346.13 48.5K
12:26 346.14 346.24 346.14 346.23 79.6K
12:27 346.23 346.31 346.19 346.19 118.7K
12:28 346.19 346.19 346.08 346.17 36.0K
12:29 346.18 346.22 346.13 346.13 42.5K
12:30 346.14 346.21 346.14 346.18 47.2K
12:31 346.18 346.18 346.05 346.11 70.6K
12:32 346.12 346.24 346.12 346.16 56.9K
12:33 346.14 346.15 346.06 346.06 54.2K
12:34 346.05 346.05 345.80 345.82 45.5K
12:35 345.80 345.84 345.74 345.84 50.5K
12:36 345.81 345.85 345.80 345.80 61.4K
12:37 345.79 345.86 345.79 345.84 41.1K
12:38 345.77 345.79 345.58 345.60 77.9K
12:39 345.62 345.62 345.55 345.59 58.5K
12:40 345.62 345.62 345.55 345.55 36.0K
12:41 345.52 345.52 345.42 345.46 53.0K
12:42 345.42 345.42 345.22 345.22 75.6K
12:43 345.25 345.32 345.25 345.32 61.8K
12:44 345.27 345.27 345.19 345.20 50.4K
12:45 345.21 345.28 345.20 345.27 41.6K
12:46 345.26 345.30 345.20 345.30 59.6K
12:47 345.30 345.30 345.25 345.28 62.1K
12:48 345.28 345.32 345.24 345.31 43.1K
12:49 345.36 345.42 345.36 345.39 64.3K
12:50 345.41 345.43 345.38 345.39 60.0K
12:51 345.38 345.38 344.95 345.02 111.3K
12:52 345.03 345.20 345.03 345.16 32.6K
12:53 345.15 345.31 345.15 345.30 33.6K
12:54 345.31 345.34 345.23 345.25 51.9K
12:55 345.25 345.27 345.11 345.13 71.3K
12:56 345.14 345.16 344.97 344.97 70.5K
12:57 344.95 345.00 344.95 345.00 35.5K
12:58 345.00 345.04 344.99 345.03 57.1K
12:59 345.00 345.00 344.93 344.93 52.1K
13:00 344.92 345.03 344.80 344.99 101.3K
13:01 345.00 345.08 345.00 345.08 43.6K
13:02 345.08 345.08 344.94 345.05 49.8K
13:03 345.02 345.02 344.87 344.87 59.1K
13:04 344.86 344.86 344.75 344.77 35.7K
13:05 344.76 344.82 344.76 344.81 27.0K
13:06 344.78 344.82 344.78 344.82 74.1K
13:07 344.80 344.96 344.80 344.96 44.9K
13:08 344.90 345.06 344.90 345.06 90.3K
13:09 345.04 345.06 344.95 344.95 58.4K
13:10 344.93 344.98 344.88 344.98 71.7K
13:11 344.91 344.91 344.83 344.83 99.7K
13:12 344.78 344.78 344.67 344.68 119.2K
13:13 344.72 344.72 344.66 344.71 45.8K
13:14 344.75 344.94 344.74 344.94 61.5K
13:15 344.92 344.93 344.86 344.86 35.6K
13:16 344.87 344.87 344.78 344.78 34.7K
13:17 344.78 344.78 344.61 344.66 51.3K
13:18 344.68 344.69 344.57 344.59 47.8K
13:19 344.59 344.66 344.59 344.66 82.6K
13:20 344.66 344.72 344.64 344.68 104.5K
13:21 344.67 344.67 344.61 344.66 57.4K
13:22 344.68 344.79 344.68 344.79 43.8K
13:23 344.76 344.80 344.73 344.79 113.7K
13:24 344.77 344.82 344.74 344.74 50.3K
13:25 344.75 344.82 344.72 344.82 51.3K
13:26 344.84 344.84 344.79 344.79 113.9K
13:27 344.77 344.87 344.76 344.83 85.1K
13:28 344.82 344.85 344.77 344.83 585.9K
13:29 344.83 344.84 344.82 344.83 302.4K
13:30 344.84 344.84 344.79 344.80 44.1K
13:31 344.76 344.78 344.71 344.71 55.6K
13:32 344.72 344.79 344.72 344.79 40.2K
13:33 344.84 345.00 344.84 345.00 40.1K
13:34 345.03 345.04 344.98 345.04 48.2K
13:35 345.02 345.10 345.02 345.09 32.9K
13:36 345.08 345.17 345.08 345.08 52.6K
13:37 345.07 345.13 345.06 345.08 37.4K
13:38 345.06 345.13 345.06 345.13 28.3K
13:39 345.13 345.13 345.08 345.12 77.9K
13:40 345.11 345.15 345.10 345.11 68.9K
13:41 345.11 345.11 344.90 344.93 66.5K
13:42 344.92 344.93 344.85 344.88 60.9K
13:43 344.91 345.05 344.91 345.05 101.2K
13:44 345.02 345.08 345.02 345.04 69.7K
13:45 345.05 345.15 345.05 345.10 56.6K
13:46 345.10 345.16 345.07 345.11 53.7K
13:47 345.12 345.18 345.12 345.18 34.3K
13:48 345.19 345.21 345.12 345.12 66.4K
13:49 345.07 345.08 345.04 345.07 51.1K
13:50 345.08 345.08 345.06 345.07 42.9K
13:51 345.07 345.09 344.94 345.01 77.2K
13:52 345.00 345.36 345.00 345.36 65.5K
13:53 345.35 345.37 345.30 345.30 56.7K
13:54 345.26 345.41 345.26 345.41 74.0K
13:55 345.42 345.43 345.34 345.43 42.6K
13:56 345.39 345.63 345.39 345.63 87.9K
13:57 345.60 345.82 345.58 345.82 89.1K
13:58 345.80 345.80 345.76 345.76 41.0K
13:59 345.76 345.76 345.56 345.56 90.9K
14:00 345.49 345.55 345.46 345.55 52.3K
14:01 345.57 345.60 345.52 345.54 96.2K
14:02 345.54 345.58 345.54 345.56 38.6K
14:03 345.58 345.59 345.50 345.50 76.4K
14:04 345.51 345.58 345.50 345.58 42.2K
14:05 345.60 345.60 345.51 345.53 52.2K
14:06 345.54 345.54 345.38 345.38 272.7K
14:07 345.38 345.49 345.32 345.49 73.4K
14:08 345.50 345.54 345.46 345.51 151.4K
14:09 345.48 345.54 345.48 345.50 43.7K
14:10 345.50 345.54 345.47 345.54 46.1K
14:11 345.55 345.56 345.49 345.49 84.9K
14:12 345.49 345.66 345.48 345.66 64.4K
14:13 345.65 345.65 345.62 345.64 91.2K
14:14 345.62 345.62 345.46 345.47 68.5K
14:15 345.45 345.49 345.45 345.49 36.5K
14:16 345.47 345.52 345.43 345.43 48.2K
14:17 345.44 345.61 345.44 345.57 56.1K
14:18 345.57 345.61 345.57 345.60 37.5K
14:19 345.58 345.59 345.56 345.58 42.6K
14:20 345.59 345.62 345.49 345.49 113.4K
14:21 345.48 345.73 345.48 345.73 104.1K
14:22 345.75 345.84 345.73 345.84 58.4K
14:23 345.86 345.89 345.78 345.79 93.4K
14:24 345.76 345.87 345.76 345.81 123.9K
14:25 345.80 345.80 345.65 345.70 127.2K
14:26 345.70 345.82 345.70 345.81 121.8K
14:27 345.81 345.85 345.78 345.83 48.2K
14:28 345.76 345.88 345.73 345.88 50.7K
14:29 345.88 345.91 345.83 345.83 86.1K
14:30 345.82 345.85 345.80 345.84 43.7K
14:31 345.87 346.08 345.87 346.06 86.4K
14:32 346.06 346.20 346.06 346.20 54.5K
14:33 346.17 346.20 346.12 346.12 90.7K
14:34 346.16 346.20 346.12 346.18 72.8K
14:35 346.21 346.32 346.21 346.29 62.6K
14:36 346.27 346.40 346.27 346.40 72.6K
14:37 346.34 346.34 346.16 346.16 73.8K
14:38 346.18 346.23 346.18 346.23 57.2K
14:39 346.29 346.36 346.27 346.35 73.3K
14:40 346.32 346.33 346.26 346.26 91.2K
14:41 346.25 346.28 346.24 346.25 53.2K
14:42 346.26 346.33 346.25 346.32 50.6K
14:43 346.30 346.43 346.30 346.43 68.6K
14:44 346.45 346.50 346.45 346.45 111.0K
14:45 346.46 346.74 346.46 346.74 163.7K
14:46 346.75 347.00 346.75 346.96 85.4K
14:47 346.94 347.07 346.94 347.07 52.5K
14:48 347.10 347.33 347.09 347.33 60.6K
14:49 347.39 347.46 347.39 347.46 75.1K
14:50 347.47 347.50 347.46 347.46 166.7K
14:51 347.45 347.46 347.38 347.38 41.8K
14:52 347.38 347.43 347.35 347.43 68.8K
14:53 347.40 347.46 347.40 347.41 64.9K
14:54 347.43 347.58 347.43 347.58 94.3K
14:55 347.61 347.61 347.37 347.48 152.6K
14:56 347.46 347.46 347.39 347.46 54.4K
14:57 347.46 347.46 347.40 347.44 51.4K
14:58 347.45 347.45 347.35 347.35 58.0K
14:59 347.39 347.39 347.28 347.29 78.5K
15:00 347.30 347.30 347.12 347.13 89.5K
15:01 347.12 347.12 347.02 347.04 91.4K
15:02 347.03 347.09 347.03 347.05 63.3K
15:03 347.05 347.10 347.05 347.09 65.8K
15:04 347.10 347.12 346.97 346.97 78.5K
15:05 346.96 347.03 346.95 347.03 57.1K
15:06 346.99 346.99 346.92 346.97 75.8K
15:07 346.97 346.97 346.88 346.89 67.8K
15:08 346.76 346.87 346.69 346.87 149.4K
15:09 346.89 346.89 346.80 346.80 73.5K
15:10 346.82 346.82 346.61 346.61 58.7K
15:11 346.59 346.59 346.40 346.40 78.3K
15:12 346.38 346.38 346.27 346.38 152.0K
15:13 346.41 346.51 346.41 346.45 48.2K
15:14 346.46 346.48 346.42 346.42 64.2K
15:15 346.39 346.39 346.20 346.22 158.0K
15:16 346.21 346.21 345.91 345.93 96.2K
15:17 345.92 345.92 345.79 345.80 84.7K
15:18 345.79 345.91 345.79 345.91 97.5K
15:19 345.93 345.99 345.93 345.98 63.6K
15:20 346.00 346.15 346.00 346.12 115.9K
15:21 346.11 346.16 346.09 346.10 89.1K
15:22 346.11 346.16 346.04 346.16 66.7K
15:23 346.14 346.23 346.14 346.23 80.5K
15:24 346.24 346.24 346.08 346.08 66.0K
15:25 346.11 346.14 345.98 346.12 103.7K
15:26 346.11 346.13 346.05 346.06 52.5K
15:27 346.04 346.04 345.88 345.88 83.5K
15:28 345.88 345.88 345.78 345.83 85.7K
15:29 345.85 345.93 345.85 345.93 108.8K
15:30 345.89 345.96 345.86 345.92 147.3K
15:31 345.86 345.86 345.79 345.82 99.6K
15:32 345.84 345.94 345.84 345.94 99.7K
15:33 345.91 345.96 345.89 345.95 112.4K
15:34 345.95 345.99 345.94 345.98 100.8K
15:35 345.99 345.99 345.82 345.84 171.8K
15:36 345.86 345.87 345.81 345.85 135.6K
15:37 345.86 345.86 345.61 345.69 180.4K
15:38 345.69 345.70 345.39 345.48 102.3K
15:39 345.45 345.56 345.45 345.53 158.9K
15:40 345.54 345.54 345.44 345.46 143.5K
15:41 345.47 345.51 345.42 345.51 113.5K
15:42 345.50 345.51 345.48 345.50 172.8K
15:43 345.51 345.52 345.48 345.51 130.7K
15:44 345.52 345.72 345.52 345.66 145.5K
15:45 345.69 345.69 345.57 345.60 159.6K
15:46 345.62 345.76 345.62 345.74 185.5K
15:47 345.81 345.82 345.72 345.72 166.1K
15:48 345.75 345.90 345.75 345.90 180.8K
15:49 345.91 345.99 345.87 345.96 262.9K
15:50 346.26 346.32 345.95 345.95 413.6K
15:51 345.92 346.11 345.89 346.02 306.2K
15:52 346.05 346.09 345.84 345.84 306.7K
15:53 345.85 345.91 345.79 345.91 399.2K
15:54 345.94 346.19 345.92 346.19 368.4K
15:55 346.27 346.56 346.27 346.46 555.9K
15:56 346.48 346.48 346.37 346.41 658.5K
15:57 346.43 346.57 346.43 346.56 460.3K
15:58 346.50 346.64 346.45 346.64 985.1K
15:59 346.59 346.59 346.42 346.52 1,679.1K
16:00 346.52 346.52 346.48 346.48 9,256.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible