Dow Jones Food

DJUSDR
🏛️ États-Unis →
1,552.65
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 1,536.80 1,536.80 1,534.27 1,534.27 330.1K
09:31 1,534.58 1,535.17 1,533.18 1,535.17 49.1K
09:32 1,534.86 1,536.72 1,534.52 1,535.23 59.1K
09:33 1,536.43 1,536.43 1,534.91 1,535.00 42.9K
09:34 1,535.36 1,536.24 1,534.96 1,536.19 151.8K
09:35 1,536.36 1,537.21 1,536.30 1,537.21 84.1K
09:36 1,537.12 1,537.31 1,536.70 1,537.04 46.0K
09:37 1,537.27 1,537.46 1,536.76 1,537.21 49.6K
09:38 1,537.37 1,537.90 1,537.37 1,537.54 85.4K
09:39 1,537.73 1,539.42 1,537.56 1,537.56 66.8K
09:40 1,537.64 1,538.06 1,537.53 1,537.96 54.1K
09:41 1,537.96 1,539.11 1,537.80 1,539.11 67.5K
09:42 1,540.20 1,540.20 1,539.01 1,539.01 56.8K
09:43 1,538.59 1,538.70 1,538.09 1,538.70 39.5K
09:44 1,538.84 1,540.07 1,538.84 1,540.07 24.7K
09:45 1,539.69 1,540.17 1,539.39 1,539.84 52.8K
09:46 1,539.82 1,540.15 1,539.59 1,540.15 61.7K
09:47 1,540.25 1,540.68 1,540.25 1,540.36 39.1K
09:48 1,540.54 1,541.00 1,540.54 1,540.60 43.9K
09:49 1,540.67 1,540.67 1,539.35 1,539.35 47.6K
09:50 1,539.48 1,539.54 1,539.27 1,539.30 48.7K
09:51 1,539.35 1,539.35 1,538.90 1,538.90 61.1K
09:52 1,539.03 1,539.06 1,538.71 1,538.86 30.9K
09:53 1,538.92 1,539.00 1,538.51 1,538.59 139.2K
09:54 1,538.68 1,538.69 1,538.31 1,538.63 63.6K
09:55 1,538.67 1,538.91 1,538.56 1,538.84 41.8K
09:56 1,538.82 1,538.85 1,538.06 1,538.06 44.4K
09:57 1,538.06 1,538.06 1,537.57 1,537.76 46.9K
09:58 1,537.56 1,537.56 1,536.75 1,536.75 31.7K
09:59 1,536.73 1,536.73 1,536.32 1,536.43 27.0K
10:00 1,536.40 1,536.40 1,535.41 1,535.41 98.2K
10:01 1,535.72 1,535.81 1,535.24 1,535.31 64.1K
10:02 1,535.16 1,535.16 1,534.45 1,534.45 37.6K
10:03 1,534.37 1,534.37 1,533.56 1,533.60 66.1K
10:04 1,533.81 1,533.81 1,533.52 1,533.63 40.1K
10:05 1,533.69 1,533.69 1,533.01 1,533.01 48.1K
10:06 1,533.20 1,533.71 1,533.09 1,533.21 44.8K
10:07 1,533.17 1,533.63 1,533.09 1,533.59 55.3K
10:08 1,533.58 1,533.58 1,532.47 1,532.47 37.1K
10:09 1,532.44 1,532.44 1,531.87 1,531.87 29.8K
10:10 1,531.85 1,531.99 1,531.85 1,531.89 49.4K
10:11 1,531.86 1,532.33 1,531.86 1,532.30 42.1K
10:12 1,532.35 1,532.35 1,531.82 1,531.82 24.1K
10:13 1,531.80 1,531.80 1,531.40 1,531.46 35.6K
10:14 1,531.55 1,531.56 1,531.16 1,531.56 32.4K
10:15 1,531.49 1,531.49 1,531.06 1,531.06 75.5K
10:16 1,531.14 1,531.30 1,530.47 1,530.51 114.5K
10:17 1,530.45 1,530.72 1,530.45 1,530.69 28.2K
10:18 1,530.74 1,531.54 1,530.74 1,531.29 45.4K
10:19 1,531.09 1,531.34 1,530.93 1,531.03 285.6K
10:20 1,530.88 1,531.46 1,530.88 1,531.44 39.1K
10:21 1,531.46 1,531.55 1,531.38 1,531.46 36.6K
10:22 1,531.27 1,531.59 1,530.89 1,531.59 36.9K
10:23 1,531.59 1,531.59 1,531.31 1,531.31 62.3K
10:24 1,531.36 1,531.66 1,531.26 1,531.54 46.6K
10:25 1,531.56 1,531.56 1,531.22 1,531.46 40.9K
10:26 1,531.34 1,531.34 1,531.12 1,531.27 36.4K
10:27 1,531.24 1,531.24 1,530.80 1,530.80 50.4K
10:28 1,530.81 1,530.81 1,530.40 1,530.43 34.2K
10:29 1,530.45 1,530.54 1,530.40 1,530.54 46.6K
10:30 1,530.51 1,530.57 1,530.49 1,530.53 38.7K
10:31 1,530.74 1,530.96 1,530.55 1,530.86 44.3K
10:32 1,530.96 1,531.29 1,530.68 1,531.29 65.8K
10:33 1,531.21 1,531.44 1,530.97 1,531.40 39.9K
10:34 1,531.36 1,531.50 1,531.06 1,531.47 39.2K
10:35 1,531.46 1,531.46 1,530.92 1,530.92 33.8K
10:36 1,531.02 1,531.02 1,530.83 1,530.91 38.7K
10:37 1,530.82 1,530.83 1,530.48 1,530.51 41.0K
10:38 1,530.51 1,530.51 1,529.93 1,529.93 38.1K
10:39 1,529.94 1,530.06 1,529.85 1,530.05 47.0K
10:40 1,530.13 1,530.37 1,530.13 1,530.36 28.1K
10:41 1,530.36 1,530.36 1,530.13 1,530.13 52.2K
10:42 1,530.26 1,530.30 1,530.08 1,530.12 25.5K
10:43 1,529.95 1,530.06 1,529.82 1,530.03 50.2K
10:44 1,530.25 1,531.01 1,530.21 1,530.91 75.7K
10:45 1,530.84 1,531.01 1,530.84 1,531.01 35.8K
10:46 1,531.01 1,531.01 1,530.73 1,530.95 47.7K
10:47 1,530.78 1,531.05 1,530.61 1,531.05 44.5K
10:48 1,531.10 1,531.23 1,530.80 1,530.80 31.9K
10:49 1,530.83 1,530.92 1,530.37 1,530.50 18.2K
10:50 1,530.55 1,530.82 1,530.45 1,530.82 24.8K
10:51 1,530.82 1,530.86 1,530.53 1,530.69 33.1K
10:52 1,530.68 1,530.84 1,530.59 1,530.59 30.6K
10:53 1,530.65 1,530.68 1,530.05 1,530.05 37.4K
10:54 1,530.13 1,530.13 1,529.81 1,529.81 20.2K
10:55 1,529.91 1,530.19 1,529.72 1,530.19 33.6K
10:56 1,530.16 1,530.21 1,529.71 1,529.78 74.9K
10:57 1,529.85 1,530.07 1,529.84 1,529.94 37.7K
10:58 1,529.98 1,529.98 1,529.83 1,529.92 35.3K
10:59 1,529.91 1,530.10 1,529.64 1,529.95 35.5K
11:00 1,530.00 1,530.35 1,530.00 1,530.23 31.2K
11:01 1,530.31 1,530.56 1,530.31 1,530.31 31.5K
11:02 1,530.29 1,530.29 1,530.02 1,530.15 31.9K
11:03 1,530.05 1,530.13 1,529.72 1,529.76 76.3K
11:04 1,529.76 1,529.76 1,529.10 1,529.10 29.1K
11:05 1,529.11 1,529.29 1,528.71 1,528.71 31.1K
11:06 1,528.75 1,528.75 1,528.49 1,528.52 32.0K
11:07 1,528.40 1,528.57 1,528.25 1,528.38 45.2K
11:08 1,528.42 1,528.42 1,527.82 1,527.88 33.5K
11:09 1,527.97 1,528.31 1,527.97 1,528.26 31.8K
11:10 1,528.40 1,528.60 1,528.38 1,528.60 37.2K
11:11 1,528.68 1,528.68 1,528.51 1,528.62 70.8K
11:12 1,528.61 1,528.65 1,528.32 1,528.56 33.9K
11:13 1,528.56 1,528.70 1,528.56 1,528.70 21.7K
11:14 1,528.77 1,528.92 1,528.58 1,528.75 43.0K
11:15 1,528.67 1,528.85 1,528.67 1,528.73 41.8K
11:16 1,528.76 1,528.83 1,528.56 1,528.74 34.5K
11:17 1,528.70 1,528.70 1,528.36 1,528.43 34.3K
11:18 1,528.34 1,528.37 1,528.14 1,528.25 21.1K
11:19 1,528.26 1,528.52 1,528.26 1,528.50 29.5K
11:20 1,528.44 1,529.01 1,528.40 1,529.01 50.0K
11:21 1,529.01 1,529.01 1,528.57 1,528.57 46.8K
11:22 1,528.63 1,528.71 1,528.37 1,528.37 36.1K
11:23 1,528.34 1,528.34 1,527.61 1,527.63 63.8K
11:24 1,527.63 1,527.88 1,527.63 1,527.87 25.9K
11:25 1,528.01 1,528.01 1,527.59 1,527.59 42.9K
11:26 1,527.59 1,527.59 1,527.00 1,527.09 40.3K
11:27 1,527.20 1,527.34 1,527.20 1,527.20 25.4K
11:28 1,527.04 1,527.04 1,526.22 1,526.25 27.6K
11:29 1,526.23 1,526.73 1,526.23 1,526.73 95.1K
11:30 1,526.74 1,527.04 1,526.56 1,526.56 65.5K
11:31 1,526.51 1,526.61 1,526.26 1,526.32 64.8K
11:32 1,526.35 1,527.22 1,526.35 1,527.22 124.2K
11:33 1,527.27 1,527.86 1,527.27 1,527.86 71.4K
11:34 1,527.90 1,528.27 1,527.84 1,528.11 92.1K
11:35 1,528.11 1,528.33 1,528.08 1,528.09 47.3K
11:36 1,527.95 1,528.01 1,527.03 1,527.06 49.7K
11:37 1,526.97 1,526.97 1,526.47 1,526.58 31.9K
11:38 1,526.58 1,526.74 1,526.43 1,526.60 22.2K
11:39 1,526.59 1,526.59 1,526.34 1,526.42 23.7K
11:40 1,526.49 1,526.76 1,526.48 1,526.69 30.2K
11:41 1,526.72 1,527.55 1,526.72 1,527.55 85.1K
11:42 1,527.45 1,527.45 1,527.17 1,527.17 30.6K
11:43 1,527.06 1,527.06 1,526.68 1,526.75 39.6K
11:44 1,526.72 1,527.11 1,526.68 1,526.68 50.6K
11:45 1,526.68 1,526.68 1,526.31 1,526.31 21.3K
11:46 1,526.33 1,526.33 1,525.60 1,525.60 21.3K
11:47 1,525.68 1,525.73 1,525.26 1,525.28 52.3K
11:48 1,525.10 1,525.15 1,524.62 1,524.62 32.1K
11:49 1,524.61 1,524.75 1,524.60 1,524.60 22.7K
11:50 1,524.70 1,524.82 1,524.23 1,524.23 27.1K
11:51 1,524.24 1,524.67 1,524.24 1,524.51 35.6K
11:52 1,524.48 1,524.48 1,523.69 1,524.13 56.2K
11:53 1,524.12 1,524.12 1,523.37 1,523.43 55.9K
11:54 1,523.42 1,523.57 1,523.34 1,523.54 24.7K
11:55 1,523.61 1,523.73 1,523.54 1,523.58 30.1K
11:56 1,523.58 1,523.78 1,523.58 1,523.78 22.9K
11:57 1,523.78 1,524.06 1,523.78 1,523.98 24.6K
11:58 1,523.97 1,524.65 1,523.85 1,524.65 50.7K
11:59 1,524.61 1,525.28 1,524.61 1,525.28 39.9K
12:00 1,525.31 1,525.68 1,525.31 1,525.68 28.3K
12:01 1,525.71 1,525.76 1,525.69 1,525.69 26.1K
12:02 1,525.87 1,525.87 1,525.14 1,525.24 25.4K
12:03 1,525.21 1,525.28 1,525.07 1,525.23 27.8K
12:04 1,525.14 1,525.14 1,525.00 1,525.03 32.5K
12:05 1,524.65 1,524.65 1,524.18 1,524.41 47.4K
12:06 1,524.44 1,524.44 1,524.32 1,524.38 25.6K
12:07 1,524.46 1,524.46 1,524.26 1,524.26 30.0K
12:08 1,524.24 1,524.24 1,524.13 1,524.13 24.5K
12:09 1,523.92 1,524.08 1,523.80 1,524.08 31.0K
12:10 1,524.00 1,524.40 1,524.00 1,524.40 29.4K
12:11 1,524.40 1,524.50 1,524.16 1,524.16 30.6K
12:12 1,524.16 1,524.16 1,523.70 1,523.71 83.4K
12:13 1,523.65 1,523.72 1,523.29 1,523.35 49.6K
12:14 1,523.36 1,523.36 1,523.22 1,523.25 21.6K
12:15 1,522.95 1,523.04 1,522.95 1,522.99 27.1K
12:16 1,523.06 1,523.14 1,522.67 1,522.86 42.8K
12:17 1,522.85 1,523.54 1,522.85 1,523.53 22.2K
12:18 1,523.25 1,523.61 1,523.25 1,523.56 23.1K
12:19 1,523.54 1,523.87 1,523.54 1,523.87 24.8K
12:20 1,523.87 1,524.18 1,523.77 1,524.18 50.1K
12:21 1,524.15 1,524.26 1,523.88 1,524.22 43.0K
12:22 1,524.27 1,524.27 1,523.82 1,523.89 61.8K
12:23 1,523.87 1,524.13 1,523.76 1,524.13 35.4K
12:24 1,524.12 1,524.90 1,524.12 1,524.87 61.5K
12:25 1,524.99 1,525.54 1,524.92 1,525.54 56.3K
12:26 1,525.76 1,526.22 1,525.76 1,526.20 42.8K
12:27 1,526.08 1,526.27 1,526.03 1,526.18 34.1K
12:28 1,526.18 1,526.29 1,526.14 1,526.24 27.5K
12:29 1,526.21 1,526.63 1,526.21 1,526.58 31.8K
12:30 1,526.64 1,526.64 1,523.17 1,524.00 87.3K
12:31 1,524.48 1,524.48 1,523.84 1,523.84 40.8K
12:32 1,523.85 1,524.18 1,523.59 1,523.63 32.9K
12:33 1,523.50 1,524.62 1,523.40 1,524.42 33.0K
12:34 1,524.43 1,524.43 1,523.26 1,523.26 110.1K
12:35 1,523.14 1,523.56 1,523.14 1,523.56 35.7K
12:36 1,523.17 1,523.17 1,522.53 1,522.53 21.0K
12:37 1,522.39 1,522.94 1,522.39 1,522.70 18.7K
12:38 1,522.62 1,522.78 1,522.36 1,522.78 23.1K
12:39 1,522.74 1,522.87 1,522.37 1,522.52 48.3K
12:40 1,522.54 1,522.58 1,522.35 1,522.35 33.0K
12:41 1,522.53 1,522.53 1,522.25 1,522.42 29.1K
12:42 1,522.42 1,522.81 1,522.13 1,522.16 34.5K
12:43 1,522.18 1,522.18 1,521.93 1,521.93 22.6K
12:44 1,522.01 1,522.21 1,522.01 1,522.21 52.9K
12:45 1,522.19 1,522.91 1,522.00 1,522.91 27.0K
12:46 1,522.96 1,523.31 1,522.93 1,523.24 36.9K
12:47 1,523.43 1,524.10 1,523.43 1,524.01 35.2K
12:48 1,524.03 1,524.41 1,524.00 1,524.30 23.9K
12:49 1,524.33 1,524.72 1,524.26 1,524.26 50.6K
12:50 1,524.20 1,524.20 1,523.77 1,523.77 21.6K
12:51 1,523.78 1,523.78 1,523.44 1,523.63 18.7K
12:52 1,523.65 1,523.65 1,523.12 1,523.21 31.8K
12:53 1,523.19 1,523.48 1,523.02 1,523.42 36.3K
12:54 1,523.33 1,523.33 1,523.25 1,523.31 30.2K
12:55 1,523.26 1,523.26 1,522.95 1,523.04 24.2K
12:56 1,523.03 1,523.04 1,522.92 1,522.99 27.4K
12:57 1,522.99 1,522.99 1,522.75 1,522.75 18.4K
12:58 1,522.76 1,522.89 1,522.71 1,522.76 35.7K
12:59 1,522.78 1,523.17 1,522.62 1,523.17 41.2K
13:00 1,523.19 1,523.54 1,523.16 1,523.37 25.0K
13:01 1,523.35 1,524.08 1,523.35 1,524.07 82.2K
13:02 1,524.06 1,524.39 1,524.06 1,524.38 104.2K
13:03 1,524.42 1,524.49 1,524.09 1,524.24 52.9K
13:04 1,524.26 1,524.64 1,524.26 1,524.56 23.0K
13:05 1,523.98 1,523.99 1,523.73 1,523.78 59.6K
13:06 1,523.77 1,524.36 1,523.47 1,524.05 34.7K
13:07 1,524.06 1,524.06 1,523.79 1,523.80 18.9K
13:08 1,523.75 1,523.83 1,523.57 1,523.79 26.4K
13:09 1,523.77 1,523.77 1,523.25 1,523.34 67.6K
13:10 1,523.28 1,523.51 1,523.25 1,523.46 37.1K
13:11 1,523.42 1,523.90 1,523.42 1,523.88 25.5K
13:12 1,523.85 1,523.85 1,523.26 1,523.32 41.0K
13:13 1,523.31 1,523.31 1,523.02 1,523.14 27.4K
13:14 1,523.14 1,523.62 1,523.14 1,523.57 43.2K
13:15 1,523.56 1,523.81 1,523.56 1,523.70 25.3K
13:16 1,523.74 1,524.05 1,523.74 1,523.92 33.9K
13:17 1,523.92 1,524.26 1,523.92 1,524.20 25.9K
13:18 1,524.13 1,524.19 1,524.06 1,524.12 23.8K
13:19 1,523.98 1,523.98 1,523.58 1,523.58 28.2K
13:20 1,523.56 1,523.56 1,522.75 1,522.80 51.6K
13:21 1,522.81 1,523.00 1,522.76 1,522.89 25.0K
13:22 1,522.87 1,523.04 1,522.80 1,522.92 54.7K
13:23 1,522.84 1,523.18 1,522.84 1,523.09 23.5K
13:24 1,523.09 1,523.31 1,523.00 1,523.19 45.0K
13:25 1,523.21 1,523.40 1,523.15 1,523.40 27.9K
13:26 1,523.36 1,523.37 1,522.85 1,523.19 33.9K
13:27 1,523.25 1,523.32 1,523.05 1,523.05 35.4K
13:28 1,523.16 1,523.24 1,522.87 1,523.24 48.3K
13:29 1,523.05 1,523.05 1,522.75 1,522.84 27.6K
13:30 1,522.85 1,523.54 1,522.82 1,523.54 34.3K
13:31 1,523.58 1,523.72 1,523.55 1,523.55 51.5K
13:32 1,523.43 1,523.52 1,523.34 1,523.43 55.7K
13:33 1,523.48 1,523.71 1,523.29 1,523.70 47.6K
13:34 1,523.69 1,523.69 1,523.41 1,523.47 31.8K
13:35 1,523.42 1,523.42 1,522.98 1,523.02 21.9K
13:36 1,522.86 1,522.86 1,522.73 1,522.79 30.4K
13:37 1,522.84 1,523.16 1,522.70 1,523.16 25.9K
13:38 1,523.15 1,523.15 1,522.58 1,522.58 37.4K
13:39 1,522.71 1,522.71 1,522.40 1,522.52 32.0K
13:40 1,522.52 1,522.66 1,522.24 1,522.25 38.8K
13:41 1,522.25 1,522.44 1,522.08 1,522.43 45.4K
13:42 1,522.39 1,522.44 1,521.72 1,521.72 62.6K
13:43 1,521.70 1,521.84 1,521.55 1,521.64 45.5K
13:44 1,521.71 1,521.88 1,521.71 1,521.88 26.7K
13:45 1,521.89 1,522.19 1,521.87 1,522.19 24.1K
13:46 1,522.15 1,522.39 1,522.15 1,522.29 70.6K
13:47 1,522.34 1,522.37 1,522.18 1,522.18 24.9K
13:48 1,522.18 1,522.18 1,521.89 1,521.90 42.7K
13:49 1,521.85 1,521.85 1,521.59 1,521.76 44.0K
13:50 1,521.67 1,522.05 1,521.64 1,522.05 23.3K
13:51 1,522.03 1,522.26 1,522.03 1,522.20 26.8K
13:52 1,522.34 1,522.61 1,522.05 1,522.05 46.7K
13:53 1,522.35 1,522.38 1,521.65 1,521.75 25.1K
13:54 1,521.76 1,521.85 1,521.57 1,521.61 35.3K
13:55 1,521.65 1,522.09 1,521.60 1,522.09 29.5K
13:56 1,522.11 1,522.45 1,522.11 1,522.45 45.0K
13:57 1,522.51 1,522.53 1,522.28 1,522.28 30.7K
13:58 1,522.20 1,522.22 1,522.14 1,522.16 26.5K
13:59 1,522.18 1,522.18 1,521.41 1,521.45 42.6K
14:00 1,521.44 1,521.88 1,521.44 1,521.83 19.9K
14:01 1,521.83 1,521.90 1,521.47 1,521.50 25.7K
14:02 1,521.44 1,522.41 1,521.44 1,522.41 222.6K
14:03 1,522.32 1,522.42 1,521.97 1,521.97 28.3K
14:04 1,521.71 1,521.71 1,521.38 1,521.42 53.3K
14:05 1,521.42 1,521.62 1,521.29 1,521.62 41.4K
14:06 1,521.58 1,521.58 1,521.15 1,521.15 76.6K
14:07 1,521.10 1,521.11 1,520.93 1,521.05 57.0K
14:08 1,520.94 1,520.94 1,520.58 1,520.58 68.5K
14:09 1,520.58 1,520.77 1,520.56 1,520.58 41.4K
14:10 1,520.56 1,521.28 1,520.56 1,521.28 50.6K
14:11 1,521.27 1,521.44 1,521.11 1,521.23 29.7K
14:12 1,521.27 1,521.27 1,520.83 1,520.91 49.7K
14:13 1,520.65 1,520.65 1,520.43 1,520.52 28.8K
14:14 1,520.59 1,521.03 1,520.59 1,520.97 50.1K
14:15 1,521.04 1,521.09 1,520.82 1,520.86 33.3K
14:16 1,520.97 1,520.97 1,520.71 1,520.79 35.8K
14:17 1,520.79 1,521.26 1,520.79 1,521.26 28.3K
14:18 1,521.30 1,521.35 1,521.28 1,521.28 37.6K
14:19 1,521.30 1,521.45 1,520.30 1,520.33 63.6K
14:20 1,520.48 1,520.54 1,520.36 1,520.45 37.4K
14:21 1,520.46 1,520.67 1,520.45 1,520.63 25.0K
14:22 1,520.62 1,521.17 1,520.62 1,521.14 72.3K
14:23 1,521.12 1,521.56 1,521.08 1,521.56 70.3K
14:24 1,521.52 1,521.52 1,521.20 1,521.21 27.4K
14:25 1,521.21 1,521.34 1,521.13 1,521.34 31.0K
14:26 1,521.43 1,521.75 1,521.41 1,521.68 115.4K
14:27 1,521.71 1,521.71 1,521.30 1,521.38 22.8K
14:28 1,521.37 1,521.50 1,521.32 1,521.50 26.4K
14:29 1,521.64 1,521.71 1,521.63 1,521.63 24.7K
14:30 1,521.60 1,521.91 1,521.60 1,521.80 31.9K
14:31 1,521.80 1,521.82 1,521.70 1,521.72 27.3K
14:32 1,521.73 1,521.73 1,521.19 1,521.19 29.9K
14:33 1,521.25 1,521.25 1,520.94 1,520.96 50.9K
14:34 1,520.97 1,521.34 1,520.97 1,521.19 36.3K
14:35 1,521.19 1,521.32 1,521.12 1,521.12 31.8K
14:36 1,521.15 1,521.61 1,521.15 1,521.58 55.2K
14:37 1,521.54 1,521.66 1,521.43 1,521.62 54.8K
14:38 1,521.86 1,522.07 1,521.63 1,522.07 26.7K
14:39 1,522.07 1,522.49 1,522.07 1,522.20 32.9K
14:40 1,522.38 1,522.38 1,522.10 1,522.21 41.5K
14:41 1,522.29 1,522.48 1,522.26 1,522.48 36.7K
14:42 1,522.50 1,522.94 1,522.45 1,522.94 29.0K
14:43 1,522.99 1,522.99 1,522.74 1,522.78 41.4K
14:44 1,522.78 1,523.14 1,522.69 1,523.14 89.8K
14:45 1,523.17 1,523.24 1,522.80 1,522.81 29.9K
14:46 1,522.87 1,522.87 1,522.63 1,522.74 41.2K
14:47 1,522.76 1,522.76 1,522.37 1,522.40 41.8K
14:48 1,522.35 1,522.46 1,522.34 1,522.42 40.9K
14:49 1,522.38 1,522.52 1,522.26 1,522.47 40.7K
14:50 1,522.42 1,522.67 1,522.41 1,522.67 54.6K
14:51 1,522.71 1,523.13 1,522.71 1,523.13 47.2K
14:52 1,523.14 1,523.18 1,522.94 1,523.03 39.5K
14:53 1,523.03 1,523.16 1,523.00 1,523.00 27.6K
14:54 1,523.02 1,523.21 1,522.91 1,523.11 49.2K
14:55 1,523.13 1,523.29 1,523.11 1,523.25 129.0K
14:56 1,523.35 1,523.61 1,523.27 1,523.61 43.3K
14:57 1,523.58 1,523.58 1,523.27 1,523.27 38.3K
14:58 1,523.37 1,523.51 1,523.21 1,523.42 46.9K
14:59 1,523.42 1,523.59 1,523.42 1,523.55 86.6K
15:00 1,523.55 1,524.41 1,523.55 1,524.33 49.3K
15:01 1,524.29 1,524.29 1,523.91 1,523.95 60.5K
15:02 1,524.03 1,524.30 1,523.68 1,524.30 48.9K
15:03 1,524.39 1,524.87 1,524.24 1,524.46 39.7K
15:04 1,524.51 1,524.56 1,524.39 1,524.39 38.9K
15:05 1,524.45 1,524.50 1,524.26 1,524.45 39.3K
15:06 1,524.42 1,524.50 1,524.33 1,524.50 35.0K
15:07 1,524.40 1,524.68 1,524.40 1,524.62 42.9K
15:08 1,524.55 1,524.69 1,524.42 1,524.56 50.9K
15:09 1,524.48 1,524.70 1,524.48 1,524.55 46.8K
15:10 1,524.64 1,524.72 1,524.51 1,524.71 48.1K
15:11 1,524.71 1,525.21 1,524.65 1,525.15 39.8K
15:12 1,525.12 1,525.45 1,525.12 1,525.44 40.5K
15:13 1,525.54 1,525.54 1,525.14 1,525.14 159.1K
15:14 1,525.11 1,525.11 1,524.69 1,524.81 69.5K
15:15 1,524.91 1,525.69 1,524.89 1,525.69 53.4K
15:16 1,525.68 1,525.69 1,525.53 1,525.53 47.7K
15:17 1,525.52 1,525.99 1,525.52 1,525.99 38.0K
15:18 1,525.92 1,526.12 1,525.79 1,526.12 57.3K
15:19 1,526.15 1,526.27 1,526.06 1,526.25 223.1K
15:20 1,526.28 1,526.28 1,525.96 1,526.03 73.4K
15:21 1,526.08 1,526.28 1,526.08 1,526.28 47.0K
15:22 1,526.28 1,526.28 1,525.96 1,526.07 67.1K
15:23 1,526.08 1,526.12 1,525.93 1,526.02 49.7K
15:24 1,526.08 1,526.09 1,525.81 1,525.81 65.6K
15:25 1,525.75 1,525.92 1,525.69 1,525.82 49.8K
15:26 1,525.87 1,526.21 1,525.86 1,526.21 65.7K
15:27 1,526.11 1,526.32 1,526.10 1,526.27 71.2K
15:28 1,526.21 1,526.24 1,526.05 1,526.09 91.7K
15:29 1,526.03 1,526.03 1,525.73 1,525.79 47.6K
15:30 1,525.71 1,525.90 1,525.25 1,525.60 75.7K
15:31 1,525.60 1,525.63 1,525.53 1,525.59 31.6K
15:32 1,525.58 1,525.85 1,525.42 1,525.85 53.7K
15:33 1,525.83 1,525.83 1,525.63 1,525.71 65.4K
15:34 1,525.87 1,525.87 1,525.41 1,525.61 57.2K
15:35 1,525.61 1,525.61 1,524.95 1,525.00 106.5K
15:36 1,525.03 1,525.49 1,525.03 1,525.46 78.8K
15:37 1,525.44 1,525.79 1,525.15 1,525.79 113.8K
15:38 1,525.86 1,525.93 1,525.72 1,525.72 102.4K
15:39 1,525.69 1,526.59 1,525.69 1,526.48 101.0K
15:40 1,526.55 1,526.73 1,526.18 1,526.19 114.5K
15:41 1,526.03 1,526.18 1,525.90 1,526.02 75.0K
15:42 1,525.88 1,525.92 1,525.80 1,525.89 77.0K
15:43 1,525.85 1,526.16 1,525.69 1,526.16 125.6K
15:44 1,526.23 1,526.28 1,526.01 1,526.13 111.4K
15:45 1,526.12 1,526.15 1,526.01 1,526.03 99.0K
15:46 1,526.07 1,526.27 1,526.00 1,526.16 296.9K
15:47 1,526.02 1,526.08 1,525.92 1,525.92 154.8K
15:48 1,525.81 1,526.07 1,525.79 1,526.00 124.2K
15:49 1,525.99 1,526.13 1,525.98 1,526.13 110.7K
15:50 1,526.13 1,526.36 1,525.54 1,525.54 194.1K
15:51 1,525.74 1,525.74 1,525.51 1,525.58 195.0K
15:52 1,525.76 1,526.16 1,525.36 1,525.56 217.4K
15:53 1,525.49 1,526.53 1,525.49 1,526.08 227.2K
15:54 1,525.86 1,525.86 1,524.79 1,524.79 347.1K
15:55 1,524.47 1,524.47 1,523.19 1,523.46 442.7K
15:56 1,523.61 1,524.56 1,523.61 1,524.47 401.3K
15:57 1,524.45 1,524.45 1,523.80 1,523.80 463.7K
15:58 1,523.97 1,524.21 1,523.61 1,523.61 598.6K
15:59 1,523.79 1,523.97 1,522.78 1,522.78 10,907.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1,536.33 1,552.85 1,531.19 1,552.65 24.9M
2025-09-25 1,564.88 1,564.88 1,518.08 1,532.57 19.3M
2025-09-24 1,555.90 1,569.80 1,555.48 1,560.46 24.1M
2025-09-23 1,526.46 1,557.26 1,525.17 1,557.22 29.4M
2025-09-22 1,536.80 1,541.00 1,520.30 1,522.78 32.7M
2025-09-19 1,546.04 1,550.90 1,536.47 1,537.97 74.3M
2025-09-18 1,545.93 1,552.84 1,543.19 1,547.93 30.2M
2025-09-17 1,557.87 1,561.51 1,550.25 1,553.26 35.0M
2025-09-16 1,558.32 1,560.66 1,542.22 1,548.45 39.3M
2025-09-15 1,583.58 1,585.26 1,553.04 1,553.04 28.5M
2025-09-12 1,580.47 1,594.57 1,577.64 1,582.51 27.1M
2025-09-11 1,564.71 1,583.31 1,552.07 1,579.92 39.0M
2025-09-10 1,562.31 1,568.31 1,547.29 1,554.84 31.5M
2025-09-09 1,561.13 1,567.04 1,548.95 1,565.29 26.7M
2025-09-08 1,560.90 1,567.18 1,551.24 1,566.34 31.8M
2025-09-05 1,556.10 1,556.98 1,546.72 1,556.80 24.3M
2025-09-04 1,558.43 1,565.74 1,548.94 1,555.46 27.4M
2025-09-03 1,551.34 1,558.55 1,542.06 1,553.92 25.8M
2025-09-02 1,540.41 1,555.78 1,539.83 1,553.17 29.8M
2025-08-29 1,541.07 1,542.41 1,531.82 1,542.19 22.3M
2025-08-28 1,543.86 1,543.86 1,529.25 1,537.40 23.4M
2025-08-27 1,542.74 1,548.16 1,542.09 1,545.24 480.9M
2025-08-26 1,544.43 1,550.27 1,539.76 1,541.97 124.7M
2025-08-25 1,554.05 1,558.21 1,541.05 1,543.52 60.2M
2025-08-22 1,579.78 1,585.58 1,550.06 1,555.18 36.0M
2025-08-21 1,585.12 1,585.44 1,575.54 1,577.72 40.2M
2025-08-20 1,565.68 1,592.58 1,563.65 1,592.58 42.8M
2025-08-19 1,547.71 1,567.81 1,547.10 1,561.50 35.7M
2025-08-18 1,551.20 1,555.57 1,547.59 1,549.44 31.9M
2025-08-15 1,560.60 1,560.91 1,549.58 1,549.69 38.6M
2025-08-14 1,563.25 1,565.95 1,552.27 1,558.30 43.1M
2025-08-13 1,559.90 1,572.28 1,545.01 1,564.70 67.6M
2025-08-12 1,566.23 1,575.37 1,548.54 1,574.27 40.2M
2025-08-11 1,590.15 1,597.52 1,588.14 1,590.79 42.5M
2025-08-08 1,581.34 1,592.99 1,578.42 1,590.02 44.8M
2025-08-07 1,591.11 1,591.98 1,557.08 1,575.63 43.8M
2025-08-06 1,576.68 1,595.29 1,557.87 1,593.04 40.8M
2025-08-05 1,590.68 1,596.99 1,581.91 1,583.74 32.4M
2025-08-04 1,586.66 1,604.75 1,586.26 1,593.73 32.1M
2025-08-01 1,578.05 1,587.20 1,569.79 1,584.45 30.2M
2025-07-31 1,580.22 1,589.87 1,565.59 1,573.38 41.3M
2025-07-30 1,578.10 1,595.87 1,576.43 1,589.22 36.4M
2025-07-29 1,577.58 1,586.08 1,568.13 1,576.39 36.2M
2025-07-28 1,594.29 1,595.04 1,576.55 1,579.38 37.1M
2025-07-25 1,604.16 1,606.25 1,593.34 1,594.16 26.2M
2025-07-24 1,611.63 1,613.36 1,600.66 1,600.89 27.9M
2025-07-23 1,608.52 1,615.62 1,608.52 1,611.43 29.0M
2025-07-22 1,601.72 1,614.99 1,599.15 1,607.84 29.1M
2025-07-21 1,593.20 1,609.09 1,589.43 1,599.10 29.9M
2025-07-18 1,603.33 1,607.93 1,593.47 1,595.81 32.0M
2025-07-17 1,602.61 1,607.63 1,593.07 1,602.40 37.4M
2025-07-16 1,596.39 1,605.47 1,587.98 1,604.30 42.6M
2025-07-15 1,601.56 1,605.64 1,592.52 1,592.78 42.4M
2025-07-14 1,587.77 1,607.15 1,587.77 1,606.66 40.8M
2025-07-11 1,592.81 1,595.39 1,581.82 1,586.36 32.7M
2025-07-10 1,588.18 1,599.48 1,585.86 1,589.95 27.7M
2025-07-09 1,585.00 1,590.58 1,572.53 1,590.24 28.8M
2025-07-08 1,602.85 1,607.14 1,580.47 1,580.85 36.7M
2025-07-07 1,584.01 1,605.81 1,577.15 1,605.69 38.6M
2025-07-03 1,569.17 1,582.90 1,558.91 1,582.90 21.2M
2025-07-02 1,580.47 1,582.47 1,564.03 1,571.05 33.3M
2025-07-01 1,586.40 1,595.60 1,571.79 1,581.73 34.8M
2025-06-30 1,581.01 1,588.52 1,575.62 1,587.54 36.8M
2025-06-27 1,566.61 1,583.42 1,560.54 1,579.31 57.7M
2025-06-26 1,571.28 1,578.32 1,564.01 1,568.36 31.3M
2025-06-25 1,581.25 1,581.74 1,565.10 1,566.07 29.2M
2025-06-24 1,588.63 1,588.63 1,568.66 1,582.47 43.3M
2025-06-23 1,571.47 1,588.88 1,568.50 1,587.20 41.8M
2025-06-20 1,553.39 1,574.96 1,551.61 1,566.69 86.9M
2025-06-18 1,546.00 1,549.58 1,539.35 1,540.11 37.2M
2025-06-17 1,539.24 1,550.90 1,536.48 1,539.89 29.5M
2025-06-16 1,537.55 1,546.91 1,534.73 1,540.95 36.8M
2025-06-13 1,533.27 1,542.42 1,529.16 1,533.79 30.6M
2025-06-12 1,518.19 1,536.72 1,513.87 1,536.70 28.4M
2025-06-11 1,513.80 1,519.94 1,507.16 1,512.60 29.1M
2025-06-10 1,524.23 1,529.95 1,512.58 1,516.16 31.2M
2025-06-09 1,516.03 1,518.17 1,500.16 1,509.19 33.3M
2025-06-06 1,518.36 1,521.54 1,512.45 1,520.58 26.3M
2025-06-05 1,517.28 1,520.07 1,510.84 1,517.38 33.6M
2025-06-04 1,528.98 1,530.16 1,516.88 1,517.36 27.3M
2025-06-03 1,541.03 1,547.17 1,513.00 1,529.38 34.7M
2025-06-02 1,529.30 1,539.18 1,523.89 1,538.05 32.8M
2025-05-30 1,519.49 1,539.74 1,516.18 1,532.16 111.4M
2025-05-29 1,517.20 1,521.51 1,504.57 1,519.44 33.5M
2025-05-28 1,522.77 1,531.84 1,517.74 1,520.03 31.8M
2025-05-27 1,522.18 1,524.84 1,514.72 1,523.95 36.9M
2025-05-23 1,511.07 1,521.17 1,503.50 1,515.63 32.0M
2025-05-22 1,522.06 1,524.04 1,507.21 1,509.46 24.8M
2025-05-21 1,530.31 1,534.76 1,519.38 1,520.84 28.1M
2025-05-20 1,538.01 1,550.55 1,536.48 1,540.22 28.2M
2025-05-19 1,524.74 1,535.13 1,523.47 1,532.26 24.3M
2025-05-16 1,505.18 1,528.39 1,504.43 1,528.33 34.4M
2025-05-15 1,477.50 1,505.17 1,473.64 1,504.61 34.5M
2025-05-14 1,482.51 1,484.57 1,474.52 1,478.22 46.0M
2025-05-13 1,490.37 1,499.11 1,479.99 1,480.76 42.8M
2025-05-12 1,495.47 1,495.47 1,468.15 1,490.54 55.6M
2025-05-09 1,503.46 1,509.86 1,497.00 1,502.26 34.7M
2025-05-08 1,532.91 1,544.89 1,501.89 1,502.33 48.9M
2025-05-07 1,519.48 1,543.32 1,518.83 1,536.53 40.8M
2025-05-06 1,519.00 1,523.95 1,512.04 1,516.07 35.3M
2025-05-05 1,517.97 1,531.29 1,514.42 1,525.11 35.9M
2025-05-02 1,510.93 1,518.98 1,507.46 1,515.64 41.3M
2025-05-01 1,485.04 1,507.30 1,482.64 1,496.43 40.6M
2025-04-30 1,484.94 1,500.15 1,474.34 1,496.32 44.9M
2025-04-29 1,460.87 1,486.97 1,458.93 1,484.93 43.8M
2025-04-28 1,471.46 1,477.74 1,459.70 1,471.37 37.5M
2025-04-25 1,470.94 1,474.45 1,455.57 1,467.95 34.4M
2025-04-24 1,470.59 1,480.45 1,465.31 1,473.59 37.9M
2025-04-23 1,486.85 1,487.97 1,465.44 1,477.06 46.4M
2025-04-22 1,459.48 1,483.28 1,457.14 1,479.95 39.6M
2025-04-21 1,467.73 1,469.62 1,436.40 1,451.80 37.0M
2025-04-17 1,441.03 1,470.69 1,441.03 1,463.92 45.2M
2025-04-16 1,446.53 1,458.54 1,437.02 1,443.77 42.4M
2025-04-15 1,453.58 1,456.77 1,443.28 1,444.11 45.2M
2025-04-14 1,444.40 1,457.80 1,435.98 1,454.27 44.1M
2025-04-11 1,418.73 1,442.04 1,407.32 1,436.04 44.2M
2025-04-10 1,406.19 1,427.28 1,384.56 1,414.44 54.6M
2025-04-09 1,361.87 1,436.46 1,357.65 1,413.44 68.3M
2025-04-08 1,419.80 1,421.80 1,360.37 1,374.16 66.2M
2025-04-07 1,368.65 1,411.35 1,341.74 1,382.96 73.2M
2025-04-04 1,457.84 1,467.45 1,400.75 1,404.10 73.7M
2025-04-03 1,454.23 1,484.02 1,453.35 1,476.93 70.7M
2025-04-02 1,451.75 1,468.15 1,451.09 1,464.12 31.0M
2025-04-01 1,446.26 1,459.25 1,443.74 1,457.68 33.1M
2025-03-31 1,431.03 1,456.82 1,431.03 1,450.72 40.6M
2025-03-28 1,430.99 1,434.20 1,423.88 1,432.58 34.1M
2025-03-27 1,421.01 1,434.91 1,418.59 1,430.38 33.9M
2025-03-26 1,403.20 1,421.18 1,402.25 1,419.49 30.5M
2025-03-25 1,402.70 1,407.15 1,390.42 1,398.50 33.8M
2025-03-24 1,397.44 1,403.92 1,394.34 1,402.92 37.2M
2025-03-21 1,383.58 1,397.70 1,377.10 1,391.93 93.5M
2025-03-20 1,394.76 1,397.57 1,383.29 1,386.35 39.9M
2025-03-19 1,394.55 1,399.94 1,385.95 1,397.16 36.2M
2025-03-18 1,399.02 1,404.95 1,393.49 1,397.40 33.7M
2025-03-17 1,375.88 1,404.85 1,374.84 1,401.83 45.2M
2025-03-14 1,368.89 1,379.04 1,361.99 1,377.97 33.7M
2025-03-13 1,375.47 1,377.83 1,362.64 1,366.68 46.4M
2025-03-12 1,381.14 1,389.03 1,368.61 1,374.71 46.0M
2025-03-11 1,386.28 1,389.48 1,373.54 1,378.43 66.7M
2025-03-10 1,388.70 1,401.66 1,378.99 1,387.94 132.5M
2025-03-07 1,367.45 1,398.39 1,367.45 1,393.14 152.5M
2025-03-06 1,369.02 1,387.49 1,368.23 1,373.07 55.3M
2025-03-05 1,378.12 1,386.35 1,369.27 1,377.24 61.9M
2025-03-04 1,389.17 1,397.82 1,376.94 1,379.19 75.2M
2025-03-03 1,409.27 1,412.88 1,385.69 1,391.53 52.4M
2025-02-28 1,389.72 1,408.80 1,389.56 1,408.20 89.8M
2025-02-27 1,400.72 1,406.25 1,386.52 1,387.76 44.6M
2025-02-26 1,395.41 1,411.21 1,393.04 1,394.98 55.3M
2025-02-25 1,394.61 1,407.12 1,393.60 1,406.42 55.7M
2025-02-24 1,377.56 1,395.95 1,376.83 1,391.67 55.5M
2025-02-21 1,393.90 1,393.90 1,376.42 1,383.79 63.2M
2025-02-20 1,406.86 1,413.60 1,398.43 1,403.07 51.1M
2025-02-19 1,402.19 1,420.41 1,400.03 1,415.47 51.4M
2025-02-18 1,405.32 1,410.60 1,396.40 1,402.66 73.0M
2025-02-14 1,417.24 1,418.89 1,407.27 1,407.46 33.5M
2025-02-13 1,405.06 1,418.58 1,394.87 1,417.34 39.8M
2025-02-12 1,392.65 1,409.44 1,392.65 1,403.17 46.4M
2025-02-11 1,401.58 1,404.00 1,392.67 1,398.82 43.2M
2025-02-10 1,405.93 1,407.54 1,399.00 1,404.70 33.3M
2025-02-07 1,408.28 1,410.91 1,399.98 1,404.64 37.9M
2025-02-06 1,420.37 1,420.37 1,402.51 1,406.68 39.7M
2025-02-05 1,410.50 1,421.68 1,403.19 1,417.59 47.0M
2025-02-04 1,394.75 1,412.24 1,393.85 1,403.99 53.5M
2025-02-03 1,380.55 1,410.49 1,377.58 1,399.00 64.4M
2025-01-31 1,400.18 1,407.11 1,388.02 1,394.58 119.9M
2025-01-30 1,404.39 1,421.27 1,403.10 1,410.68 41.8M
2025-01-29 1,395.05 1,406.22 1,393.51 1,399.78 44.4M
2025-01-28 1,399.56 1,404.94 1,388.69 1,389.89 45.4M
2025-01-27 1,386.20 1,408.45 1,386.20 1,408.13 60.4M
2025-01-24 1,373.15 1,381.76 1,369.31 1,381.66 36.8M
2025-01-23 1,369.06 1,376.91 1,365.79 1,374.64 39.2M
2025-01-22 1,369.30 1,374.53 1,363.00 1,370.70 42.5M
2025-01-21 1,359.98 1,370.24 1,356.00 1,370.09 74.1M
2025-01-17 1,364.63 1,366.74 1,355.80 1,356.11 58.7M
2025-01-16 1,352.67 1,362.70 1,346.05 1,360.44 41.9M
2025-01-15 1,369.00 1,369.00 1,349.22 1,353.36 51.0M
2025-01-14 1,346.66 1,360.15 1,344.65 1,357.97 60.9M
2025-01-13 1,334.04 1,342.05 1,328.48 1,340.94 86.1M
2025-01-10 1,335.04 1,346.36 1,334.74 1,337.06 132.1M
2025-01-08 1,330.88 1,337.54 1,320.31 1,337.38 54.6M
2025-01-07 1,334.28 1,341.18 1,323.56 1,328.46 51.2M
2025-01-06 1,337.62 1,343.67 1,325.47 1,328.19 45.6M
2025-01-03 1,324.97 1,338.26 1,323.77 1,333.36 41.7M
2025-01-02 1,326.98 1,334.04 1,319.72 1,323.33 36.3M