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
09:30 292.73 293.35 292.69 293.05 2,310.1K
09:31 293.11 295.46 293.11 295.46 904.2K
09:32 295.65 295.97 295.29 295.72 569.6K
09:33 295.58 296.79 295.50 296.79 421.7K
09:34 296.77 296.80 296.15 296.15 469.2K
09:35 295.90 296.52 295.90 296.01 396.5K
09:36 296.20 296.58 295.58 295.58 529.3K
09:37 295.70 295.70 295.08 295.08 427.6K
09:38 295.09 297.25 294.86 297.25 934.5K
09:39 297.55 298.35 297.32 298.35 630.3K
09:40 298.31 298.39 297.98 298.01 592.5K
09:41 298.20 299.62 298.20 299.62 696.9K
09:42 299.52 299.52 298.46 298.57 389.4K
09:43 298.55 299.25 298.30 298.30 471.7K
09:44 297.73 297.76 295.95 295.95 568.6K
09:45 296.05 296.54 295.06 295.06 452.1K
09:46 294.65 295.00 294.41 294.43 346.6K
09:47 294.51 294.51 293.76 294.10 340.8K
09:48 294.05 294.28 293.64 294.24 328.5K
09:49 294.39 294.65 293.65 294.65 350.7K
09:50 294.97 295.27 294.69 295.27 282.9K
09:51 295.14 295.84 295.14 295.49 240.9K
09:52 295.46 296.34 295.46 295.64 320.0K
09:53 295.74 296.32 295.74 296.19 271.3K
09:54 296.28 296.57 295.59 296.57 260.4K
09:55 296.57 296.79 296.31 296.56 268.2K
09:56 296.56 297.30 296.56 297.20 232.6K
09:57 297.27 297.35 296.81 297.35 241.5K
09:58 297.29 297.29 296.38 296.63 336.9K
09:59 296.69 296.90 296.33 296.58 270.6K
10:00 296.31 298.20 296.31 297.96 604.6K
10:01 297.78 298.06 297.78 298.06 250.9K
10:02 297.94 297.98 297.52 297.53 234.5K
10:03 297.38 298.00 296.93 296.93 369.7K
10:04 296.99 296.99 296.47 296.66 425.5K
10:05 296.93 296.93 295.90 295.97 294.9K
10:06 295.94 295.94 294.88 295.00 362.1K
10:07 294.69 294.69 293.86 294.12 310.1K
10:08 294.03 294.62 294.03 294.62 428.4K
10:09 294.84 294.91 294.32 294.32 245.6K
10:10 294.38 294.58 294.06 294.49 255.0K
10:11 294.82 294.97 294.56 294.94 243.9K
10:12 294.82 295.12 294.78 294.78 168.2K
10:13 294.48 294.48 293.49 293.67 390.7K
10:14 293.59 293.59 292.74 293.03 274.6K
10:15 293.08 293.77 293.08 293.47 311.7K
10:16 293.49 294.13 293.49 294.13 244.0K
10:17 294.15 295.12 294.15 295.12 272.8K
10:18 295.21 295.21 294.52 294.53 289.5K
10:19 294.62 295.13 294.12 295.13 310.4K
10:20 294.88 295.28 294.82 294.94 301.2K
10:21 294.84 295.09 294.38 294.38 223.8K
10:22 294.43 294.43 293.57 294.11 209.2K
10:23 294.14 295.79 294.14 295.41 289.4K
10:24 295.31 295.61 294.91 294.93 346.6K
10:25 294.77 294.80 294.45 294.47 249.2K
10:26 294.46 294.47 294.16 294.18 120.3K
10:27 294.14 294.14 293.53 293.60 159.2K
10:28 293.55 293.55 293.12 293.43 231.4K
10:29 293.68 294.52 293.68 294.42 159.6K
10:30 294.46 294.72 294.23 294.43 196.8K
10:31 294.58 295.35 294.43 295.15 189.3K
10:32 295.09 295.46 294.92 295.41 192.5K
10:33 295.28 295.48 294.97 295.04 249.9K
10:34 295.14 295.59 295.14 295.32 300.8K
10:35 295.35 295.76 295.24 295.52 182.9K
10:36 295.56 295.56 295.16 295.17 134.9K
10:37 295.20 295.20 294.80 294.83 205.2K
10:38 294.85 294.91 294.50 294.67 158.4K
10:39 294.66 294.66 294.28 294.28 175.8K
10:40 294.27 294.27 293.46 293.71 152.1K
10:41 293.77 293.77 293.51 293.54 154.6K
10:42 293.74 293.86 293.41 293.60 272.8K
10:43 293.49 293.61 293.37 293.40 141.1K
10:44 293.41 293.41 292.86 292.91 190.5K
10:45 293.04 293.05 292.85 293.01 215.0K
10:46 293.19 293.97 293.19 293.74 269.3K
10:47 293.60 294.29 293.59 293.79 247.1K
10:48 293.61 293.61 292.55 292.67 240.9K
10:49 292.82 292.82 292.26 292.28 162.9K
10:50 292.44 292.44 291.74 291.74 208.6K
10:51 291.79 291.79 290.85 290.85 234.1K
10:52 290.91 290.94 290.20 290.39 224.4K
10:53 290.34 290.52 290.34 290.46 271.6K
10:54 290.38 290.38 289.95 290.26 220.4K
10:55 290.23 290.96 290.23 290.84 199.8K
10:56 290.92 290.92 290.29 290.29 208.6K
10:57 290.32 290.61 290.31 290.31 172.0K
10:58 290.49 290.63 289.94 289.94 221.4K
10:59 289.95 289.95 289.53 289.54 199.4K
11:00 289.51 289.95 289.51 289.91 257.8K
11:01 289.87 290.15 289.66 290.15 183.9K
11:02 290.18 290.27 290.01 290.01 166.5K
11:03 289.99 290.25 289.88 290.22 266.9K
11:04 290.33 291.13 290.33 291.13 317.4K
11:05 291.12 291.97 290.91 291.77 274.0K
11:06 291.68 292.99 291.61 292.75 256.9K
11:07 292.67 292.67 292.29 292.34 138.0K
11:08 292.53 293.20 292.53 292.84 231.2K
11:09 292.87 293.13 292.73 292.91 278.3K
11:10 292.83 293.22 292.83 293.21 227.4K
11:11 293.20 293.79 293.12 293.46 247.7K
11:12 293.62 293.64 293.01 293.02 116.2K
11:13 293.07 293.07 292.43 292.43 114.6K
11:14 292.72 293.11 292.72 292.96 198.6K
11:15 293.01 294.25 293.01 294.25 294.1K
11:16 294.55 294.65 294.09 294.09 213.7K
11:17 294.09 294.48 294.09 294.36 191.7K
11:18 294.32 294.32 293.91 293.94 247.8K
11:19 293.95 294.39 293.95 294.22 152.8K
11:20 294.25 294.66 294.25 294.53 262.6K
11:21 294.69 294.94 294.63 294.72 241.9K
11:22 294.78 294.78 294.57 294.70 188.0K
11:23 294.60 294.82 294.45 294.64 278.3K
11:24 294.81 295.30 294.81 295.30 303.1K
11:25 295.33 295.37 294.86 295.37 197.2K
11:26 295.27 295.34 294.93 294.93 247.2K
11:27 295.10 295.46 295.10 295.21 325.0K
11:28 295.32 295.32 294.79 294.83 247.6K
11:29 294.76 294.98 294.57 294.80 185.9K
11:30 294.80 295.15 294.57 295.15 190.3K
11:31 295.31 295.41 295.14 295.34 235.6K
11:32 295.40 295.40 294.60 294.80 255.3K
11:33 294.68 294.68 294.08 294.16 321.4K
11:34 294.27 294.45 294.11 294.18 323.9K
11:35 294.20 294.33 293.86 293.86 294.4K
11:36 293.70 294.07 293.70 293.94 304.9K
11:37 293.93 294.41 293.92 294.12 137.3K
11:38 294.19 294.19 293.71 293.71 152.9K
11:39 293.71 293.75 293.07 293.08 194.0K
11:40 293.12 293.27 293.08 293.10 141.9K
11:41 293.17 293.17 292.39 292.39 193.6K
11:42 292.42 292.47 292.15 292.47 165.5K
11:43 292.43 292.80 292.43 292.67 157.6K
11:44 292.78 292.79 292.40 292.72 200.3K
11:45 292.74 293.39 292.74 293.39 181.2K
11:46 293.38 293.51 293.20 293.42 153.1K
11:47 293.39 295.16 293.39 294.43 537.0K
11:48 294.47 295.02 294.26 294.94 155.1K
11:49 295.07 295.20 294.45 294.56 222.1K
11:50 294.55 295.01 294.27 295.01 208.4K
11:51 294.92 294.95 294.57 294.72 126.7K
11:52 294.65 294.89 294.65 294.89 65.4K
11:53 294.93 295.09 294.57 294.60 101.2K
11:54 294.33 294.38 294.11 294.24 224.9K
11:55 294.14 294.18 293.66 293.66 170.4K
11:56 293.56 293.56 293.18 293.33 151.7K
11:57 293.30 293.30 293.09 293.09 167.5K
11:58 293.07 293.33 292.91 292.91 135.9K
11:59 292.84 293.22 292.84 293.22 145.1K
12:00 293.20 293.20 292.77 292.86 173.9K
12:01 292.86 292.86 292.62 292.85 147.6K
12:02 292.79 293.32 292.79 293.19 131.3K
12:03 293.28 293.84 293.26 293.62 383.0K
12:04 293.64 293.64 293.29 293.29 129.3K
12:05 293.29 293.73 293.27 293.73 115.0K
12:06 293.67 293.86 293.62 293.62 88.1K
12:07 293.54 293.56 293.26 293.53 93.0K
12:08 293.65 293.70 293.60 293.70 115.5K
12:09 293.71 294.06 293.71 293.98 120.1K
12:10 293.88 294.31 293.74 294.31 118.6K
12:11 294.22 294.31 294.18 294.23 105.7K
12:12 294.22 294.57 294.22 294.57 112.0K
12:13 294.72 295.21 294.72 295.14 157.5K
12:14 295.20 295.71 295.20 295.56 218.5K
12:15 295.50 295.59 295.39 295.47 194.4K
12:16 295.47 295.48 295.15 295.47 135.4K
12:17 295.47 295.68 295.47 295.56 99.2K
12:18 295.57 295.74 295.48 295.65 100.6K
12:19 295.54 295.63 295.49 295.62 88.8K
12:20 295.71 295.71 295.37 295.63 164.0K
12:21 295.69 295.75 295.46 295.47 106.6K
12:22 295.60 295.79 295.59 295.75 136.5K
12:23 295.74 295.77 295.23 295.43 157.9K
12:24 295.39 295.44 295.32 295.34 105.1K
12:25 295.25 295.25 295.07 295.20 169.1K
12:26 295.27 295.70 295.22 295.69 169.0K
12:27 295.68 295.95 295.64 295.90 95.5K
12:28 295.81 295.91 295.16 295.16 226.0K
12:29 295.10 295.10 294.90 294.90 129.7K
12:30 294.91 295.01 294.73 294.96 237.4K
12:31 294.98 295.08 294.93 295.05 127.4K
12:32 295.08 295.32 295.08 295.32 100.9K
12:33 295.34 295.60 295.34 295.54 209.3K
12:34 295.51 295.63 295.39 295.63 204.1K
12:35 295.80 296.37 295.77 296.37 304.1K
12:36 296.24 296.24 295.78 295.90 171.5K
12:37 295.89 295.89 295.63 295.65 157.0K
12:38 295.68 295.77 295.50 295.77 189.2K
12:39 295.88 296.04 295.88 295.95 154.8K
12:40 295.92 295.92 295.15 295.15 147.5K
12:41 295.21 295.55 295.05 295.55 138.8K
12:42 295.57 295.81 295.46 295.46 139.7K
12:43 295.43 295.51 295.26 295.27 155.4K
12:44 295.27 295.46 295.17 295.45 187.3K
12:45 295.49 295.67 295.14 295.14 243.7K
12:46 295.19 295.44 295.12 295.44 122.2K
12:47 295.30 295.46 295.15 295.23 195.9K
12:48 295.18 295.48 295.10 295.48 81.8K
12:49 295.44 295.78 295.44 295.73 113.0K
12:50 295.80 296.34 295.80 296.26 213.7K
12:51 296.32 296.32 295.81 295.86 145.3K
12:52 295.69 295.69 295.56 295.68 150.2K
12:53 295.71 295.93 295.49 295.93 157.8K
12:54 296.00 296.38 296.00 296.38 139.2K
12:55 296.50 296.59 296.32 296.59 141.0K
12:56 296.57 296.99 296.57 296.89 195.6K
12:57 296.92 297.06 296.83 297.06 158.0K
12:58 297.04 297.09 296.46 296.54 184.2K
12:59 296.49 296.49 296.11 296.15 208.6K
13:00 296.18 296.38 296.18 296.38 188.5K
13:01 296.57 296.65 296.35 296.55 127.1K
13:02 296.63 299.55 296.63 299.07 733.1K
13:03 299.09 299.09 298.11 298.24 255.4K
13:04 298.34 299.08 298.30 299.08 241.1K
13:05 299.21 299.21 298.91 299.16 191.1K
13:06 299.07 299.07 298.40 298.40 192.0K
13:07 298.41 298.42 297.94 298.06 172.7K
13:08 297.92 298.05 297.54 297.54 165.8K
13:09 297.47 297.47 297.15 297.16 175.7K
13:10 297.22 297.22 296.55 296.57 141.2K
13:11 296.50 297.06 296.50 296.90 155.3K
13:12 296.76 297.16 296.76 297.15 222.6K
13:13 297.14 297.42 296.98 297.07 155.6K
13:14 297.12 297.22 296.76 297.22 212.4K
13:15 297.38 297.38 297.04 297.29 132.4K
13:16 297.22 298.06 297.22 298.04 203.9K
13:17 297.99 297.99 297.69 297.72 188.1K
13:18 297.64 297.76 294.90 294.90 686.2K
13:19 294.99 302.48 294.63 302.24 1,660.8K
13:20 302.43 305.69 301.24 305.27 1,770.9K
13:21 305.64 306.87 305.42 305.42 792.9K
13:22 305.72 306.25 304.14 306.25 693.9K
13:23 306.93 308.53 306.93 308.53 882.2K
13:24 308.46 309.08 308.31 309.08 579.2K
13:25 308.72 311.57 308.72 311.35 788.8K
13:26 311.44 312.52 311.44 312.52 429.5K
13:27 313.22 314.70 313.22 314.57 584.8K
13:28 313.96 313.96 311.13 311.13 989.5K
13:29 310.87 312.03 308.86 308.86 741.2K
13:30 309.17 309.32 308.73 309.32 663.1K
13:31 309.67 310.89 309.67 310.89 491.2K
13:32 311.14 311.90 310.72 311.85 583.3K
13:33 311.85 312.04 311.26 312.04 521.0K
13:34 312.14 313.64 312.14 313.63 684.1K
13:35 313.69 316.13 313.69 315.62 751.4K
13:36 315.84 315.84 313.48 313.48 1,088.3K
13:37 313.45 315.25 313.45 313.91 992.8K
13:38 313.93 313.93 312.76 312.92 587.7K
13:39 312.95 313.07 311.31 311.31 622.0K
13:40 310.86 310.99 309.65 310.31 785.4K
13:41 310.54 311.74 310.54 311.74 441.0K
13:42 311.50 312.07 310.99 311.92 418.1K
13:43 311.85 311.85 311.37 311.70 418.1K
13:44 311.56 311.74 310.16 310.56 728.0K
13:45 310.87 311.54 310.87 311.11 651.9K
13:46 311.42 313.94 311.42 313.94 712.3K
13:47 313.82 313.82 312.38 312.41 662.8K
13:48 312.73 313.49 312.73 313.49 491.5K
13:49 313.64 314.24 313.10 313.30 604.8K
13:50 313.03 313.19 312.20 312.48 446.7K
13:51 312.50 313.20 312.45 313.20 465.2K
13:52 313.51 314.02 313.20 313.20 355.0K
13:53 313.27 313.54 312.78 312.86 294.7K
13:54 312.72 313.24 312.20 313.19 465.0K
13:55 313.57 313.57 312.70 313.05 476.7K
13:56 313.05 314.69 313.05 314.48 698.3K
13:57 314.66 316.40 314.66 316.23 477.1K
13:58 316.12 317.23 316.12 317.19 693.0K
13:59 316.92 317.07 316.54 317.07 511.0K
14:00 317.24 318.86 317.24 318.57 723.4K
14:01 318.34 318.73 318.04 318.04 864.3K
14:02 317.92 318.41 317.30 318.41 624.2K
14:03 318.26 319.03 317.32 319.03 892.2K
14:04 319.05 319.29 318.30 318.33 615.1K
14:05 318.20 318.42 317.19 317.19 628.3K
14:06 316.97 317.82 316.54 316.54 605.0K
14:07 316.24 316.44 315.72 315.72 428.8K
14:08 314.93 314.93 314.14 314.64 610.4K
14:09 314.32 315.94 314.18 315.89 481.4K
14:10 315.89 316.56 315.76 316.56 490.3K
14:11 316.59 317.89 316.59 317.82 514.9K
14:12 317.84 318.47 317.80 318.26 518.1K
14:13 318.49 318.61 317.64 317.64 475.7K
14:14 317.48 317.75 317.21 317.35 376.1K
14:15 317.45 317.45 316.42 316.58 434.8K
14:16 316.65 317.45 316.65 317.45 454.8K
14:17 317.52 317.82 317.40 317.55 483.2K
14:18 317.79 318.89 317.77 318.89 650.5K
14:19 319.05 319.28 317.37 317.50 645.0K
14:20 317.50 317.83 316.98 317.35 394.9K
14:21 317.52 317.64 317.01 317.26 301.7K
14:22 317.21 318.24 317.04 318.24 424.3K
14:23 318.21 319.20 318.20 319.20 277.0K
14:24 319.39 319.51 319.17 319.28 301.7K
14:25 319.14 319.98 318.71 319.97 424.2K
14:26 319.82 319.88 318.85 318.94 338.3K
14:27 319.24 320.24 319.24 320.11 330.0K
14:28 320.41 320.47 319.54 319.58 337.3K
14:29 319.70 319.81 319.31 319.33 326.7K
14:30 319.28 320.47 319.28 320.18 366.7K
14:31 320.19 320.56 319.78 320.00 353.8K
14:32 319.98 320.78 319.98 320.62 394.6K
14:33 320.56 320.56 319.06 319.06 372.5K
14:34 319.04 319.04 317.65 318.04 585.7K
14:35 318.28 318.79 317.93 318.79 399.2K
14:36 318.72 318.99 318.33 318.45 382.0K
14:37 318.17 318.85 317.94 318.64 340.1K
14:38 318.83 318.83 318.15 318.65 218.8K
14:39 318.77 319.56 318.51 319.17 291.4K
14:40 319.16 319.46 318.71 319.38 418.7K
14:41 319.39 319.39 318.61 319.18 213.3K
14:42 319.71 319.71 317.52 317.52 319.2K
14:43 317.45 317.60 316.83 317.26 355.2K
14:44 317.29 317.42 316.64 316.72 240.0K
14:45 316.88 317.02 315.41 315.44 711.2K
14:46 315.30 316.26 315.09 316.26 400.1K
14:47 316.32 316.58 315.75 316.37 238.0K
14:48 316.48 317.52 316.18 317.48 397.9K
14:49 317.56 317.91 317.31 317.47 337.3K
14:50 317.30 317.98 317.03 317.98 330.5K
14:51 318.03 318.37 317.70 317.89 309.8K
14:52 317.80 318.37 317.80 317.98 206.7K
14:53 317.92 318.02 316.37 316.58 294.6K
14:54 316.51 316.82 316.30 316.67 345.6K
14:55 316.36 316.40 316.16 316.16 208.7K
14:56 316.06 316.34 315.67 316.21 388.4K
14:57 316.21 317.03 316.21 316.86 236.4K
14:58 316.87 317.17 316.24 316.24 243.8K
14:59 316.24 316.24 315.26 315.41 419.5K
15:00 315.26 315.26 314.47 314.53 320.6K
15:01 314.83 315.73 314.83 315.73 476.9K
15:02 315.68 316.79 315.68 316.53 300.2K
15:03 316.68 317.39 316.68 316.93 285.1K
15:04 316.86 317.40 316.86 317.35 176.1K
15:05 317.61 318.17 317.61 317.89 312.7K
15:06 317.90 317.97 317.31 317.31 212.4K
15:07 317.39 317.99 317.07 317.93 204.7K
15:08 318.00 318.00 317.42 317.42 185.5K
15:09 317.60 317.87 317.23 317.80 200.4K
15:10 317.82 319.00 317.82 318.73 262.1K
15:11 318.72 318.89 318.41 318.46 228.9K
15:12 318.45 318.57 318.11 318.47 210.3K
15:13 318.44 319.01 318.44 318.64 252.9K
15:14 318.71 319.73 318.71 319.73 279.2K
15:15 319.67 319.82 319.45 319.66 211.6K
15:16 319.61 319.65 319.42 319.42 353.9K
15:17 319.38 319.55 318.51 318.98 338.5K
15:18 319.11 319.23 318.32 318.46 228.4K
15:19 318.63 319.73 318.55 319.62 328.1K
15:20 319.70 320.26 319.69 320.26 247.7K
15:21 320.28 321.37 320.28 321.05 263.0K
15:22 321.05 321.05 320.13 320.23 276.4K
15:23 320.31 320.31 320.14 320.23 176.8K
15:24 320.23 320.28 320.00 320.26 240.6K
15:25 320.35 321.10 320.13 321.10 230.2K
15:26 321.30 321.53 320.57 320.57 339.7K
15:27 320.57 320.57 319.95 320.50 278.8K
15:28 320.55 320.71 319.59 319.59 235.1K
15:29 319.61 320.22 319.61 320.11 321.5K
15:30 320.10 320.22 319.67 320.20 313.2K
15:31 320.52 321.45 320.52 321.20 383.9K
15:32 321.14 321.35 321.02 321.35 270.5K
15:33 321.36 321.36 320.76 320.76 272.4K
15:34 320.71 320.88 320.18 320.88 335.5K
15:35 321.04 321.04 320.50 320.59 238.7K
15:36 320.55 320.63 319.84 319.84 381.5K
15:37 319.57 319.60 319.16 319.35 395.6K
15:38 319.32 319.32 318.78 319.16 306.4K
15:39 319.31 319.99 319.31 319.99 345.4K
15:40 319.83 320.24 319.77 320.07 491.6K
15:41 319.78 320.12 319.74 319.93 403.4K
15:42 320.05 320.05 319.71 319.83 401.1K
15:43 319.89 320.37 319.88 320.37 415.6K
15:44 320.35 320.74 320.11 320.66 510.8K
15:45 320.60 320.79 320.43 320.43 400.1K
15:46 320.51 320.58 319.56 319.56 466.3K
15:47 319.60 320.13 319.38 320.11 413.1K
15:48 320.11 320.58 320.11 320.53 435.1K
15:49 320.44 320.79 320.39 320.79 487.2K
15:50 321.17 321.17 320.60 321.05 963.8K
15:51 321.07 321.07 320.57 320.74 730.1K
15:52 320.80 321.53 320.80 321.37 648.3K
15:53 321.10 321.10 320.31 320.38 747.0K
15:54 320.19 320.28 319.81 319.96 773.1K
15:55 320.10 320.23 319.85 319.85 1,133.0K
15:56 319.89 319.89 318.78 319.16 1,411.9K
15:57 319.27 319.62 319.27 319.39 1,449.1K
15:58 319.49 319.49 319.21 319.34 1,621.3K
15:59 319.39 319.69 319.35 319.48 13,941.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible