Dow Jones Personal

DJUSNG
🏛️ États-Unis →
1,042.88
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 1,032.18 1,033.78 1,032.18 1,033.48 2,404.1K
09:31 1,033.02 1,033.02 1,031.76 1,032.06 368.3K
09:32 1,031.97 1,032.86 1,031.97 1,032.56 388.4K
09:33 1,033.08 1,033.58 1,033.08 1,033.23 656.1K
09:34 1,033.33 1,033.61 1,033.15 1,033.17 407.6K
09:35 1,033.37 1,033.37 1,032.74 1,032.74 363.0K
09:36 1,032.71 1,032.85 1,031.80 1,031.80 348.3K
09:37 1,031.62 1,031.72 1,031.22 1,031.67 426.5K
09:38 1,031.43 1,031.85 1,031.43 1,031.59 423.9K
09:39 1,031.54 1,032.03 1,031.51 1,031.88 231.0K
09:40 1,032.13 1,032.30 1,031.93 1,032.30 301.5K
09:41 1,032.40 1,032.45 1,032.11 1,032.45 307.4K
09:42 1,032.40 1,033.35 1,032.40 1,033.34 274.3K
09:43 1,033.44 1,033.83 1,033.42 1,033.78 254.1K
09:44 1,033.78 1,033.83 1,033.29 1,033.29 240.6K
09:45 1,033.12 1,033.55 1,033.12 1,033.48 406.5K
09:46 1,033.54 1,033.62 1,032.91 1,033.42 254.3K
09:47 1,033.41 1,034.20 1,033.41 1,034.11 360.1K
09:48 1,034.13 1,034.27 1,034.00 1,034.06 349.6K
09:49 1,034.11 1,034.26 1,034.07 1,034.07 460.3K
09:50 1,033.74 1,033.97 1,033.56 1,033.97 260.9K
09:51 1,033.84 1,034.02 1,033.57 1,033.97 296.6K
09:52 1,033.99 1,034.21 1,033.92 1,034.16 329.5K
09:53 1,034.02 1,034.28 1,033.94 1,034.11 423.5K
09:54 1,034.05 1,034.08 1,033.63 1,033.72 389.7K
09:55 1,033.72 1,033.72 1,033.32 1,033.55 403.7K
09:56 1,033.58 1,033.90 1,033.58 1,033.86 234.9K
09:57 1,033.95 1,033.95 1,033.56 1,033.63 246.5K
09:58 1,033.66 1,034.13 1,033.66 1,034.04 175.5K
09:59 1,034.05 1,034.11 1,033.88 1,033.88 269.6K
10:00 1,033.81 1,034.40 1,033.81 1,034.32 414.0K
10:01 1,034.28 1,034.28 1,033.28 1,033.41 327.3K
10:02 1,033.12 1,033.23 1,032.97 1,033.02 367.4K
10:03 1,032.96 1,033.04 1,032.59 1,032.72 331.5K
10:04 1,032.64 1,032.95 1,032.59 1,032.95 359.1K
10:05 1,032.93 1,033.37 1,032.90 1,033.19 444.4K
10:06 1,033.40 1,033.66 1,033.25 1,033.65 352.8K
10:07 1,033.73 1,033.73 1,032.94 1,033.08 373.3K
10:08 1,033.06 1,033.22 1,032.88 1,033.12 231.1K
10:09 1,032.72 1,032.72 1,032.23 1,032.55 296.2K
10:10 1,032.39 1,032.39 1,032.11 1,032.11 208.3K
10:11 1,032.05 1,032.54 1,032.05 1,032.50 348.6K
10:12 1,032.68 1,033.12 1,032.68 1,032.98 244.0K
10:13 1,033.02 1,033.07 1,032.63 1,032.63 239.3K
10:14 1,032.72 1,032.82 1,032.63 1,032.64 233.5K
10:15 1,032.68 1,032.68 1,032.10 1,032.12 240.2K
10:16 1,032.05 1,032.61 1,032.05 1,032.47 381.9K
10:17 1,032.44 1,032.46 1,032.34 1,032.34 215.0K
10:18 1,032.34 1,032.36 1,031.90 1,031.90 252.6K
10:19 1,031.80 1,031.94 1,031.75 1,031.75 203.6K
10:20 1,031.74 1,032.06 1,031.68 1,032.06 298.1K
10:21 1,031.99 1,032.03 1,031.93 1,031.95 175.1K
10:22 1,032.14 1,032.62 1,032.14 1,032.44 252.6K
10:23 1,032.61 1,032.90 1,032.53 1,032.81 446.4K
10:24 1,032.73 1,032.73 1,032.30 1,032.30 768.7K
10:25 1,032.30 1,032.34 1,032.06 1,032.10 426.1K
10:26 1,032.16 1,032.56 1,032.16 1,032.56 359.7K
10:27 1,032.49 1,032.87 1,032.46 1,032.74 362.6K
10:28 1,032.85 1,033.07 1,032.85 1,032.96 341.8K
10:29 1,033.01 1,033.26 1,032.99 1,033.21 317.5K
10:30 1,033.30 1,033.30 1,032.72 1,032.87 271.2K
10:31 1,032.86 1,032.88 1,032.53 1,032.74 363.9K
10:32 1,032.78 1,032.88 1,032.61 1,032.83 269.7K
10:33 1,032.74 1,033.47 1,032.74 1,033.47 323.2K
10:34 1,033.42 1,034.40 1,033.42 1,034.40 315.3K
10:35 1,034.31 1,034.39 1,034.21 1,034.39 308.3K
10:36 1,034.38 1,034.42 1,033.97 1,033.97 243.2K
10:37 1,034.03 1,034.06 1,033.91 1,034.03 198.7K
10:38 1,033.85 1,034.39 1,033.81 1,034.37 214.6K
10:39 1,034.37 1,034.38 1,034.03 1,034.03 224.5K
10:40 1,034.04 1,034.32 1,034.02 1,034.27 215.1K
10:41 1,034.27 1,034.44 1,034.27 1,034.43 228.7K
10:42 1,034.53 1,034.53 1,034.26 1,034.35 261.4K
10:43 1,034.38 1,034.38 1,033.82 1,033.82 276.2K
10:44 1,033.85 1,033.85 1,033.60 1,033.61 192.1K
10:45 1,033.61 1,033.79 1,033.37 1,033.37 341.5K
10:46 1,033.09 1,033.26 1,033.01 1,033.01 1,647.3K
10:47 1,033.05 1,033.11 1,032.76 1,032.91 606.2K
10:48 1,032.90 1,032.90 1,032.62 1,032.62 429.6K
10:49 1,032.59 1,032.91 1,032.48 1,032.48 304.4K
10:50 1,032.34 1,032.34 1,031.76 1,031.95 431.7K
10:51 1,031.80 1,032.34 1,031.79 1,032.34 400.2K
10:52 1,032.30 1,032.30 1,032.09 1,032.09 258.9K
10:53 1,032.10 1,032.10 1,031.88 1,031.93 190.1K
10:54 1,031.93 1,031.94 1,031.68 1,031.68 206.1K
10:55 1,031.70 1,032.06 1,031.68 1,032.06 268.0K
10:56 1,032.01 1,032.04 1,031.73 1,031.78 300.1K
10:57 1,031.80 1,031.85 1,031.57 1,031.57 209.6K
10:58 1,031.65 1,031.65 1,031.42 1,031.52 261.4K
10:59 1,031.48 1,031.48 1,031.16 1,031.16 328.2K
11:00 1,031.17 1,031.19 1,030.95 1,030.97 277.3K
11:01 1,030.83 1,030.83 1,030.51 1,030.59 305.7K
11:02 1,030.62 1,030.73 1,030.52 1,030.68 407.5K
11:03 1,030.81 1,030.81 1,030.60 1,030.72 540.6K
11:04 1,030.73 1,030.92 1,030.73 1,030.74 434.0K
11:05 1,030.77 1,030.87 1,030.46 1,030.47 229.5K
11:06 1,030.50 1,030.62 1,030.40 1,030.50 240.6K
11:07 1,030.43 1,030.78 1,030.39 1,030.78 210.7K
11:08 1,030.68 1,030.85 1,030.55 1,030.81 319.0K
11:09 1,030.77 1,030.87 1,030.67 1,030.71 213.2K
11:10 1,030.71 1,030.89 1,030.43 1,030.43 275.1K
11:11 1,030.54 1,030.72 1,030.29 1,030.33 783.9K
11:12 1,030.37 1,030.43 1,030.22 1,030.29 261.0K
11:13 1,030.31 1,030.47 1,030.31 1,030.42 288.8K
11:14 1,030.52 1,030.52 1,030.11 1,030.11 265.6K
11:15 1,030.10 1,030.28 1,030.05 1,030.23 230.5K
11:16 1,030.19 1,030.62 1,030.09 1,030.62 264.1K
11:17 1,030.61 1,030.76 1,030.61 1,030.68 174.2K
11:18 1,030.67 1,030.94 1,030.65 1,030.68 202.4K
11:19 1,030.68 1,030.72 1,030.51 1,030.65 189.8K
11:20 1,030.69 1,030.83 1,030.68 1,030.68 155.3K
11:21 1,030.66 1,030.66 1,030.23 1,030.40 216.4K
11:22 1,030.44 1,030.55 1,030.43 1,030.53 234.1K
11:23 1,030.71 1,030.74 1,030.41 1,030.56 228.5K
11:24 1,030.49 1,030.49 1,030.33 1,030.35 186.6K
11:25 1,030.34 1,030.51 1,030.33 1,030.48 188.4K
11:26 1,030.51 1,030.88 1,030.51 1,030.78 175.9K
11:27 1,030.77 1,030.86 1,030.67 1,030.86 180.4K
11:28 1,030.83 1,030.95 1,030.81 1,030.90 336.0K
11:29 1,030.99 1,031.36 1,030.99 1,031.15 294.1K
11:30 1,031.18 1,031.59 1,031.18 1,031.59 231.5K
11:31 1,031.67 1,031.79 1,031.59 1,031.66 208.6K
11:32 1,031.64 1,031.74 1,031.64 1,031.74 189.7K
11:33 1,031.73 1,031.73 1,031.23 1,031.26 252.8K
11:34 1,031.24 1,031.31 1,031.08 1,031.08 199.3K
11:35 1,031.08 1,031.23 1,031.05 1,031.05 291.4K
11:36 1,031.02 1,031.02 1,030.70 1,030.78 207.8K
11:37 1,030.72 1,030.72 1,030.31 1,030.31 935.1K
11:38 1,030.32 1,030.56 1,030.32 1,030.44 245.5K
11:39 1,030.43 1,030.55 1,030.31 1,030.55 316.9K
11:40 1,030.49 1,030.59 1,030.38 1,030.58 266.7K
11:41 1,030.78 1,031.10 1,030.78 1,030.86 161.6K
11:42 1,030.87 1,031.02 1,030.77 1,030.83 314.0K
11:43 1,030.84 1,030.96 1,030.81 1,030.96 257.2K
11:44 1,031.10 1,031.21 1,031.10 1,031.11 236.7K
11:45 1,031.00 1,031.00 1,030.68 1,030.68 241.4K
11:46 1,030.55 1,030.55 1,030.40 1,030.50 234.6K
11:47 1,030.39 1,030.76 1,030.39 1,030.64 331.0K
11:48 1,030.73 1,031.03 1,030.73 1,030.99 262.3K
11:49 1,031.00 1,031.00 1,030.91 1,030.97 321.6K
11:50 1,030.99 1,030.99 1,030.46 1,030.46 334.3K
11:51 1,030.46 1,030.71 1,030.40 1,030.71 256.2K
11:52 1,030.80 1,030.80 1,030.15 1,030.15 218.6K
11:53 1,030.04 1,030.13 1,029.99 1,030.09 305.8K
11:54 1,030.06 1,030.28 1,030.06 1,030.24 181.5K
11:55 1,030.20 1,030.27 1,030.07 1,030.07 243.0K
11:56 1,030.12 1,030.45 1,030.12 1,030.39 272.9K
11:57 1,030.38 1,030.39 1,030.29 1,030.32 137.2K
11:58 1,030.37 1,030.52 1,030.26 1,030.37 218.8K
11:59 1,030.30 1,030.38 1,030.24 1,030.34 273.5K
12:00 1,030.38 1,030.43 1,030.22 1,030.33 229.3K
12:01 1,030.36 1,030.38 1,030.26 1,030.37 176.1K
12:02 1,030.39 1,030.84 1,030.39 1,030.70 171.7K
12:03 1,030.68 1,030.88 1,030.68 1,030.82 175.8K
12:04 1,030.84 1,030.85 1,030.64 1,030.64 110.0K
12:05 1,030.88 1,030.97 1,030.71 1,030.96 167.5K
12:06 1,030.95 1,031.27 1,030.85 1,030.88 180.5K
12:07 1,030.88 1,030.90 1,030.69 1,030.83 300.7K
12:08 1,030.84 1,030.84 1,030.62 1,030.81 141.0K
12:09 1,030.86 1,031.15 1,030.83 1,031.12 127.2K
12:10 1,031.12 1,031.12 1,030.93 1,030.93 172.1K
12:11 1,030.90 1,031.25 1,030.90 1,031.05 230.4K
12:12 1,031.01 1,031.03 1,030.74 1,030.74 127.6K
12:13 1,030.77 1,030.87 1,030.69 1,030.87 120.9K
12:14 1,030.89 1,031.28 1,030.89 1,031.21 155.0K
12:15 1,031.29 1,031.76 1,031.29 1,031.63 353.7K
12:16 1,031.64 1,031.72 1,031.58 1,031.62 141.7K
12:17 1,031.49 1,031.51 1,031.25 1,031.51 186.8K
12:18 1,031.57 1,031.66 1,031.57 1,031.66 101.0K
12:19 1,031.83 1,031.89 1,031.72 1,031.72 146.8K
12:20 1,031.63 1,031.99 1,031.63 1,031.99 279.9K
12:21 1,032.07 1,032.14 1,031.88 1,031.88 210.7K
12:22 1,031.88 1,032.15 1,031.88 1,032.15 170.3K
12:23 1,032.14 1,032.26 1,032.14 1,032.19 156.2K
12:24 1,032.13 1,032.38 1,032.10 1,032.38 151.6K
12:25 1,032.53 1,032.85 1,032.53 1,032.83 185.5K
12:26 1,032.75 1,032.75 1,032.49 1,032.49 136.8K
12:27 1,032.55 1,032.58 1,032.44 1,032.54 155.5K
12:28 1,032.46 1,032.46 1,031.92 1,031.97 178.6K
12:29 1,031.98 1,032.23 1,031.97 1,032.19 162.5K
12:30 1,032.19 1,032.44 1,032.15 1,032.36 185.6K
12:31 1,032.32 1,032.51 1,032.27 1,032.32 182.1K
12:32 1,032.31 1,032.57 1,032.31 1,032.55 289.3K
12:33 1,032.45 1,032.53 1,032.44 1,032.53 104.9K
12:34 1,032.62 1,033.00 1,032.61 1,032.90 242.1K
12:35 1,032.85 1,032.86 1,032.72 1,032.80 112.5K
12:36 1,032.79 1,032.85 1,032.68 1,032.77 115.2K
12:37 1,032.95 1,033.03 1,032.89 1,032.90 207.3K
12:38 1,032.91 1,032.96 1,032.83 1,032.85 142.5K
12:39 1,032.89 1,032.89 1,032.67 1,032.68 126.4K
12:40 1,032.72 1,032.76 1,032.64 1,032.64 184.5K
12:41 1,032.62 1,032.65 1,032.51 1,032.51 230.1K
12:42 1,032.49 1,032.66 1,032.46 1,032.47 147.7K
12:43 1,032.50 1,032.50 1,032.24 1,032.31 335.8K
12:44 1,032.32 1,032.55 1,032.32 1,032.55 362.9K
12:45 1,032.63 1,032.72 1,032.50 1,032.50 180.2K
12:46 1,032.49 1,032.50 1,032.18 1,032.34 383.1K
12:47 1,032.35 1,032.40 1,032.07 1,032.11 176.4K
12:48 1,032.33 1,032.65 1,032.33 1,032.58 715.2K
12:49 1,032.58 1,032.98 1,032.58 1,032.78 393.4K
12:50 1,032.71 1,032.76 1,032.64 1,032.67 233.3K
12:51 1,032.63 1,032.63 1,032.34 1,032.36 271.8K
12:52 1,032.34 1,032.72 1,032.34 1,032.67 362.5K
12:53 1,032.67 1,032.67 1,032.46 1,032.46 184.0K
12:54 1,032.40 1,032.44 1,032.31 1,032.44 321.6K
12:55 1,032.48 1,032.48 1,032.25 1,032.35 288.5K
12:56 1,032.33 1,032.34 1,032.24 1,032.27 522.2K
12:57 1,032.33 1,032.89 1,032.28 1,032.86 240.2K
12:58 1,032.85 1,033.09 1,032.77 1,033.09 394.5K
12:59 1,033.14 1,033.45 1,033.14 1,033.39 335.9K
13:00 1,033.38 1,033.40 1,033.17 1,033.20 218.1K
13:01 1,033.21 1,033.24 1,033.09 1,033.24 993.8K
13:02 1,033.25 1,033.45 1,033.24 1,033.45 276.8K
13:03 1,033.43 1,033.68 1,033.43 1,033.58 279.4K
13:04 1,033.66 1,033.72 1,033.44 1,033.44 279.4K
13:05 1,033.49 1,033.78 1,033.45 1,033.78 351.8K
13:06 1,033.76 1,033.85 1,033.73 1,033.85 256.1K
13:07 1,033.82 1,033.82 1,033.50 1,033.50 1,333.6K
13:08 1,033.45 1,033.46 1,033.39 1,033.40 232.6K
13:09 1,033.35 1,033.41 1,033.03 1,033.09 325.0K
13:10 1,033.12 1,033.12 1,033.02 1,033.08 341.1K
13:11 1,033.01 1,033.16 1,033.01 1,033.16 210.8K
13:12 1,033.23 1,033.37 1,033.23 1,033.33 270.5K
13:13 1,033.30 1,033.44 1,033.28 1,033.40 158.0K
13:14 1,033.37 1,033.43 1,033.37 1,033.41 273.3K
13:15 1,033.39 1,033.47 1,033.39 1,033.42 218.0K
13:16 1,033.42 1,033.70 1,033.42 1,033.70 188.0K
13:17 1,033.65 1,033.65 1,033.51 1,033.52 179.5K
13:18 1,033.52 1,033.60 1,033.52 1,033.54 220.4K
13:19 1,033.50 1,033.50 1,033.28 1,033.45 202.1K
13:20 1,033.43 1,033.43 1,032.97 1,032.97 565.2K
13:21 1,032.99 1,033.18 1,032.99 1,033.17 163.0K
13:22 1,033.17 1,033.28 1,033.08 1,033.24 219.5K
13:23 1,033.20 1,033.54 1,033.18 1,033.50 182.7K
13:24 1,033.48 1,033.73 1,033.43 1,033.73 159.0K
13:25 1,033.75 1,033.83 1,033.68 1,033.75 180.5K
13:26 1,033.71 1,033.71 1,033.42 1,033.54 267.5K
13:27 1,033.52 1,033.59 1,033.43 1,033.44 159.4K
13:28 1,033.44 1,033.77 1,033.39 1,033.77 212.2K
13:29 1,033.73 1,033.79 1,033.56 1,033.72 622.4K
13:30 1,033.72 1,033.78 1,033.64 1,033.68 485.5K
13:31 1,033.64 1,033.67 1,033.39 1,033.39 245.1K
13:32 1,033.56 1,033.56 1,033.20 1,033.37 370.7K
13:33 1,033.36 1,033.57 1,033.36 1,033.45 178.8K
13:34 1,033.49 1,033.51 1,033.31 1,033.41 219.1K
13:35 1,033.40 1,033.40 1,033.10 1,033.10 229.8K
13:36 1,033.10 1,033.38 1,033.10 1,033.38 203.9K
13:37 1,033.39 1,033.56 1,033.39 1,033.46 166.7K
13:38 1,033.49 1,033.49 1,033.24 1,033.33 322.7K
13:39 1,033.34 1,033.41 1,033.29 1,033.33 201.1K
13:40 1,033.30 1,033.30 1,033.15 1,033.27 133.6K
13:41 1,033.27 1,033.72 1,033.24 1,033.67 287.3K
13:42 1,033.74 1,033.87 1,033.73 1,033.87 126.3K
13:43 1,033.89 1,034.19 1,033.82 1,034.18 252.0K
13:44 1,034.24 1,034.24 1,033.90 1,033.90 133.7K
13:45 1,033.83 1,034.10 1,033.83 1,034.04 655.1K
13:46 1,034.00 1,034.00 1,033.80 1,033.92 138.6K
13:47 1,033.92 1,033.97 1,033.81 1,033.82 187.4K
13:48 1,033.85 1,033.85 1,033.73 1,033.79 136.3K
13:49 1,033.87 1,033.87 1,033.73 1,033.83 231.9K
13:50 1,033.78 1,034.05 1,033.72 1,033.98 145.5K
13:51 1,033.94 1,034.23 1,033.94 1,034.13 195.3K
13:52 1,034.07 1,034.42 1,034.07 1,034.40 238.2K
13:53 1,034.42 1,034.49 1,034.28 1,034.28 226.3K
13:54 1,034.17 1,034.17 1,033.86 1,033.97 155.3K
13:55 1,034.01 1,034.01 1,033.73 1,033.73 162.6K
13:56 1,033.73 1,033.84 1,033.69 1,033.84 141.6K
13:57 1,033.85 1,033.99 1,033.82 1,033.93 204.2K
13:58 1,033.94 1,033.94 1,033.75 1,033.75 226.4K
13:59 1,033.74 1,033.98 1,033.70 1,033.97 375.3K
14:00 1,033.91 1,033.93 1,033.76 1,033.91 244.3K
14:01 1,033.78 1,033.88 1,033.61 1,033.61 311.8K
14:02 1,033.60 1,033.71 1,033.51 1,033.58 283.0K
14:03 1,033.56 1,033.72 1,033.56 1,033.68 168.2K
14:04 1,033.65 1,033.68 1,033.61 1,033.67 150.5K
14:05 1,033.67 1,033.67 1,033.39 1,033.39 127.4K
14:06 1,033.31 1,033.52 1,033.21 1,033.51 193.9K
14:07 1,033.50 1,033.56 1,033.39 1,033.49 138.1K
14:08 1,033.49 1,033.49 1,033.22 1,033.32 261.0K
14:09 1,033.34 1,033.47 1,033.24 1,033.24 161.0K
14:10 1,033.11 1,033.34 1,033.11 1,033.16 179.3K
14:11 1,033.15 1,033.55 1,033.15 1,033.54 134.2K
14:12 1,033.56 1,033.85 1,033.54 1,033.75 153.9K
14:13 1,033.81 1,034.08 1,033.81 1,034.00 204.4K
14:14 1,033.95 1,034.21 1,033.89 1,034.19 105.9K
14:15 1,034.25 1,034.28 1,034.19 1,034.24 200.4K
14:16 1,034.26 1,034.43 1,034.11 1,034.43 236.3K
14:17 1,034.47 1,034.58 1,034.39 1,034.39 441.1K
14:18 1,034.38 1,034.43 1,034.27 1,034.41 112.4K
14:19 1,034.33 1,034.33 1,034.19 1,034.19 148.2K
14:20 1,034.11 1,034.12 1,033.85 1,033.85 321.0K
14:21 1,033.86 1,034.08 1,033.86 1,033.93 151.4K
14:22 1,033.90 1,033.91 1,033.75 1,033.79 96.2K
14:23 1,033.77 1,033.85 1,033.70 1,033.77 212.8K
14:24 1,033.77 1,033.92 1,033.70 1,033.92 135.5K
14:25 1,033.94 1,034.17 1,033.92 1,034.17 320.4K
14:26 1,034.18 1,034.37 1,034.09 1,034.09 297.9K
14:27 1,034.08 1,034.15 1,033.99 1,033.99 311.4K
14:28 1,033.98 1,033.98 1,033.72 1,033.95 132.3K
14:29 1,033.92 1,034.10 1,033.89 1,033.99 144.8K
14:30 1,034.01 1,034.08 1,033.93 1,034.08 153.0K
14:31 1,034.09 1,034.09 1,033.96 1,033.96 134.8K
14:32 1,033.91 1,033.94 1,033.84 1,033.92 193.1K
14:33 1,033.88 1,033.90 1,033.79 1,033.83 142.6K
14:34 1,033.81 1,036.37 1,033.73 1,036.37 648.0K
14:35 1,036.49 1,037.48 1,036.49 1,037.47 628.0K
14:36 1,037.60 1,037.91 1,037.04 1,037.18 369.4K
14:37 1,037.18 1,037.18 1,036.78 1,036.95 339.1K
14:38 1,036.90 1,037.03 1,036.81 1,036.90 204.8K
14:39 1,036.92 1,037.47 1,036.92 1,037.42 242.3K
14:40 1,037.53 1,040.19 1,037.53 1,039.37 1,309.0K
14:41 1,039.05 1,039.19 1,038.75 1,038.85 834.6K
14:42 1,039.23 1,039.41 1,039.03 1,039.03 576.3K
14:43 1,039.09 1,039.60 1,038.89 1,039.50 533.7K
14:44 1,039.49 1,039.58 1,039.31 1,039.39 600.8K
14:45 1,039.27 1,039.36 1,038.75 1,039.36 1,260.7K
14:46 1,039.52 1,039.54 1,039.11 1,039.48 784.9K
14:47 1,039.53 1,039.53 1,039.30 1,039.37 582.8K
14:48 1,039.33 1,039.43 1,039.06 1,039.21 735.8K
14:49 1,039.11 1,039.54 1,039.11 1,039.37 562.8K
14:50 1,039.12 1,039.45 1,039.02 1,039.21 421.8K
14:51 1,039.36 1,039.41 1,039.16 1,039.23 542.5K
14:52 1,039.10 1,039.25 1,039.07 1,039.25 709.9K
14:53 1,039.33 1,039.66 1,039.29 1,039.48 578.4K
14:54 1,039.47 1,039.62 1,039.42 1,039.51 717.1K
14:55 1,039.46 1,039.46 1,039.22 1,039.36 587.3K
14:56 1,039.40 1,039.56 1,039.29 1,039.29 543.8K
14:57 1,039.40 1,039.74 1,039.40 1,039.74 415.0K
14:58 1,039.73 1,039.84 1,039.56 1,039.56 458.2K
14:59 1,039.56 1,039.84 1,039.56 1,039.67 307.9K
15:00 1,039.63 1,039.91 1,039.63 1,039.86 441.2K
15:01 1,039.81 1,039.82 1,039.62 1,039.69 258.1K
15:02 1,039.71 1,039.80 1,039.52 1,039.52 329.5K
15:03 1,039.51 1,039.52 1,039.29 1,039.29 260.4K
15:04 1,039.29 1,039.29 1,039.13 1,039.17 299.1K
15:05 1,039.24 1,039.40 1,039.24 1,039.26 331.1K
15:06 1,039.23 1,039.23 1,038.96 1,038.96 484.1K
15:07 1,038.97 1,039.03 1,038.77 1,038.78 425.3K
15:08 1,038.70 1,038.80 1,038.70 1,038.79 355.1K
15:09 1,038.74 1,038.75 1,038.38 1,038.40 1,315.9K
15:10 1,038.42 1,038.58 1,038.42 1,038.56 538.7K
15:11 1,038.66 1,039.10 1,038.66 1,039.02 397.0K
15:12 1,039.02 1,039.02 1,038.88 1,038.88 327.0K
15:13 1,038.82 1,038.86 1,038.72 1,038.85 252.7K
15:14 1,038.81 1,039.05 1,038.81 1,039.00 388.7K
15:15 1,038.93 1,038.99 1,038.81 1,038.99 277.5K
15:16 1,038.96 1,039.18 1,038.93 1,039.18 329.8K
15:17 1,039.20 1,039.40 1,039.17 1,039.23 323.7K
15:18 1,039.23 1,039.41 1,039.23 1,039.34 343.7K
15:19 1,039.34 1,039.39 1,039.24 1,039.39 360.2K
15:20 1,039.43 1,039.43 1,038.99 1,039.05 467.0K
15:21 1,039.06 1,039.16 1,039.04 1,039.14 469.1K
15:22 1,039.23 1,039.25 1,039.01 1,039.20 415.1K
15:23 1,039.24 1,039.51 1,039.24 1,039.51 391.8K
15:24 1,039.46 1,039.61 1,039.43 1,039.53 400.1K
15:25 1,039.52 1,039.58 1,039.35 1,039.35 445.8K
15:26 1,039.35 1,039.35 1,039.22 1,039.29 325.3K
15:27 1,039.28 1,039.47 1,039.23 1,039.47 286.1K
15:28 1,039.47 1,039.62 1,039.43 1,039.56 310.6K
15:29 1,039.51 1,039.57 1,039.34 1,039.57 325.8K
15:30 1,039.54 1,039.68 1,039.44 1,039.63 840.4K
15:31 1,039.63 1,039.85 1,039.55 1,039.82 644.7K
15:32 1,039.87 1,039.99 1,039.82 1,039.94 441.5K
15:33 1,040.01 1,040.08 1,039.95 1,040.06 517.6K
15:34 1,040.11 1,040.57 1,040.11 1,040.49 692.1K
15:35 1,040.55 1,040.75 1,040.55 1,040.75 545.5K
15:36 1,040.72 1,040.91 1,040.72 1,040.89 344.9K
15:37 1,040.95 1,041.05 1,040.86 1,041.01 319.1K
15:38 1,041.05 1,041.12 1,040.95 1,041.12 614.9K
15:39 1,041.14 1,041.29 1,041.09 1,041.22 435.2K
15:40 1,041.31 1,041.52 1,041.26 1,041.31 591.8K
15:41 1,041.20 1,041.53 1,041.05 1,041.53 410.6K
15:42 1,041.55 1,041.58 1,041.32 1,041.32 479.5K
15:43 1,041.34 1,041.60 1,041.25 1,041.60 443.6K
15:44 1,041.68 1,041.69 1,041.48 1,041.61 543.6K
15:45 1,041.58 1,041.95 1,041.56 1,041.95 438.0K
15:46 1,041.96 1,042.03 1,041.92 1,041.97 525.5K
15:47 1,042.12 1,042.17 1,042.05 1,042.05 555.3K
15:48 1,042.01 1,042.38 1,042.01 1,042.35 642.1K
15:49 1,042.37 1,042.64 1,042.28 1,042.64 786.4K
15:50 1,042.68 1,042.81 1,042.37 1,042.37 1,434.8K
15:51 1,042.60 1,042.60 1,041.84 1,041.84 883.7K
15:52 1,041.82 1,041.96 1,041.46 1,041.46 827.1K
15:53 1,041.50 1,041.96 1,041.44 1,041.96 691.5K
15:54 1,042.14 1,042.85 1,041.94 1,042.85 1,397.2K
15:55 1,042.89 1,042.89 1,042.09 1,042.17 1,610.7K
15:56 1,042.41 1,042.58 1,042.09 1,042.09 1,631.3K
15:57 1,042.08 1,042.78 1,042.08 1,042.77 1,670.5K
15:58 1,042.75 1,042.84 1,042.56 1,042.62 2,687.8K
15:59 1,042.65 1,042.91 1,042.43 1,042.88 24,222.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1,032.18 1,042.91 1,029.99 1,042.88 161.3M
2025-09-25 1,037.32 1,040.02 1,029.22 1,030.43 112.4M
2025-09-24 1,038.16 1,042.54 1,036.78 1,038.07 154.5M
2025-09-23 1,040.25 1,042.03 1,035.21 1,040.11 180.2M
2025-09-22 1,051.33 1,051.33 1,037.54 1,038.13 188.2M
2025-09-19 1,056.82 1,057.29 1,051.40 1,051.75 322.9M
2025-09-18 1,061.41 1,064.57 1,054.98 1,056.53 154.1M
2025-09-17 1,062.36 1,073.93 1,062.36 1,067.75 152.9M
2025-09-16 1,058.28 1,062.85 1,053.47 1,059.80 144.4M
2025-09-15 1,068.75 1,068.75 1,056.80 1,057.81 159.5M
2025-09-12 1,075.13 1,077.26 1,067.29 1,068.39 136.1M
2025-09-11 1,067.22 1,080.37 1,067.22 1,077.50 177.0M
2025-09-10 1,071.39 1,071.39 1,058.30 1,065.39 140.8M
2025-09-09 1,070.88 1,072.92 1,064.56 1,071.12 156.9M
2025-09-08 1,072.61 1,072.61 1,065.89 1,071.66 201.0M
2025-09-05 1,071.65 1,079.32 1,066.75 1,072.42 302.7M
2025-09-04 1,069.78 1,075.97 1,069.35 1,074.56 163.5M
2025-09-03 1,070.45 1,072.85 1,064.75 1,069.72 151.7M
2025-09-02 1,067.45 1,072.90 1,061.65 1,072.06 148.6M
2025-08-29 1,066.07 1,071.34 1,065.30 1,069.83 130.5M
2025-08-28 1,066.29 1,066.65 1,059.15 1,066.00 137.2M
2025-08-27 1,064.90 1,067.46 1,062.81 1,065.80 159.2M
2025-08-26 1,067.50 1,070.10 1,064.64 1,065.73 178.3M
2025-08-25 1,079.76 1,081.16 1,067.81 1,068.55 137.4M
2025-08-22 1,071.90 1,080.91 1,071.71 1,078.81 151.7M
2025-08-21 1,065.21 1,068.62 1,061.47 1,068.57 155.3M
2025-08-20 1,068.68 1,079.56 1,067.39 1,071.36 164.3M
2025-08-19 1,058.79 1,069.95 1,058.79 1,067.87 140.8M
2025-08-18 1,055.75 1,062.43 1,054.41 1,058.87 156.9M
2025-08-15 1,054.46 1,060.18 1,052.12 1,056.36 160.4M
2025-08-14 1,064.06 1,064.06 1,052.46 1,055.62 155.8M
2025-08-13 1,061.39 1,071.78 1,061.10 1,069.46 167.7M
2025-08-12 1,053.64 1,060.42 1,052.11 1,060.07 138.1M
2025-08-11 1,048.25 1,054.25 1,043.14 1,051.74 147.5M
2025-08-08 1,045.81 1,049.28 1,042.18 1,046.84 147.4M
2025-08-07 1,047.85 1,051.45 1,040.38 1,044.88 186.5M
2025-08-06 1,038.30 1,051.94 1,036.97 1,047.86 171.9M
2025-08-05 1,034.35 1,038.48 1,033.97 1,035.00 143.2M
2025-08-04 1,026.07 1,035.55 1,026.07 1,034.68 181.9M
2025-08-01 1,028.97 1,034.94 1,022.95 1,024.34 220.9M
2025-07-31 1,037.33 1,037.33 1,026.28 1,028.33 227.8M
2025-07-30 1,041.73 1,044.64 1,028.55 1,031.89 200.4M
2025-07-29 1,038.84 1,042.74 1,032.71 1,039.38 197.2M
2025-07-28 1,043.78 1,045.45 1,034.40 1,038.08 155.3M
2025-07-25 1,041.89 1,045.28 1,037.13 1,043.07 143.2M
2025-07-24 1,050.84 1,050.84 1,039.43 1,039.63 155.0M
2025-07-23 1,049.11 1,051.49 1,046.31 1,050.44 172.1M
2025-07-22 1,035.06 1,051.95 1,035.06 1,050.87 200.1M
2025-07-21 1,041.59 1,051.48 1,041.59 1,045.86 139.4M
2025-07-18 1,044.13 1,044.70 1,039.45 1,041.78 130.7M
2025-07-17 1,041.13 1,046.29 1,037.50 1,043.08 144.4M
2025-07-16 1,031.26 1,041.82 1,031.07 1,040.90 158.3M
2025-07-15 1,040.08 1,041.32 1,029.85 1,030.43 170.1M
2025-07-14 1,042.48 1,043.57 1,033.87 1,040.44 193.7M
2025-07-11 1,048.48 1,048.52 1,041.25 1,044.25 156.5M
2025-07-10 1,047.92 1,058.38 1,046.43 1,054.80 162.4M
2025-07-09 1,047.64 1,047.64 1,038.16 1,046.90 174.4M
2025-07-08 1,052.78 1,053.20 1,042.43 1,043.59 160.9M
2025-07-07 1,054.73 1,056.82 1,050.43 1,056.44 156.8M
2025-07-03 1,054.18 1,055.15 1,049.24 1,054.73 100.7M
2025-07-02 1,044.90 1,053.44 1,042.88 1,052.41 217.1M
2025-07-01 1,041.16 1,054.80 1,041.16 1,046.56 211.8M
2025-06-30 1,037.57 1,041.01 1,033.87 1,039.95 182.1M
2025-06-27 1,029.71 1,040.54 1,029.71 1,037.72 363.6M
2025-06-26 1,023.53 1,025.34 1,018.37 1,023.99 152.2M
2025-06-25 1,032.27 1,032.27 1,020.34 1,020.75 136.0M
2025-06-24 1,036.03 1,037.32 1,030.71 1,034.56 154.5M
2025-06-23 1,019.05 1,034.59 1,018.31 1,033.65 165.7M
2025-06-20 1,014.95 1,020.39 1,014.56 1,019.95 251.8M
2025-06-18 1,016.44 1,021.66 1,013.68 1,014.79 162.2M
2025-06-17 1,026.65 1,026.65 1,015.14 1,016.27 173.5M
2025-06-16 1,022.76 1,033.84 1,022.76 1,028.57 188.7M
2025-06-13 1,033.71 1,037.45 1,018.09 1,020.73 195.6M
2025-06-12 1,033.61 1,037.85 1,029.07 1,037.81 155.0M
2025-06-11 1,031.88 1,036.86 1,030.99 1,034.26 154.1M
2025-06-10 1,027.43 1,033.62 1,026.63 1,030.71 152.7M
2025-06-09 1,028.85 1,029.21 1,020.92 1,025.57 157.5M
2025-06-06 1,029.68 1,034.41 1,028.30 1,030.36 151.5M
2025-06-05 1,038.73 1,039.22 1,030.24 1,033.58 179.0M
2025-06-04 1,040.99 1,045.66 1,034.06 1,038.04 149.8M
2025-06-03 1,040.24 1,041.91 1,032.82 1,040.38 174.6M
2025-06-02 1,040.44 1,041.12 1,030.36 1,041.05 152.0M
2025-05-30 1,034.80 1,045.21 1,034.17 1,042.21 222.3M
2025-05-29 1,031.78 1,036.45 1,028.27 1,035.91 173.0M
2025-05-28 1,040.12 1,041.63 1,032.57 1,033.39 137.2M
2025-05-27 1,026.97 1,041.43 1,026.97 1,041.30 183.3M
2025-05-23 1,019.73 1,027.34 1,014.95 1,025.42 164.8M
2025-05-22 1,023.37 1,029.44 1,017.96 1,024.42 168.4M
2025-05-21 1,033.13 1,034.86 1,023.78 1,024.98 186.2M
2025-05-20 1,032.33 1,040.14 1,032.33 1,037.12 145.0M
2025-05-19 1,025.10 1,033.69 1,023.86 1,033.20 156.2M
2025-05-16 1,020.62 1,028.51 1,019.32 1,028.12 144.6M
2025-05-15 1,001.24 1,019.76 1,000.93 1,019.15 157.3M
2025-05-14 1,001.15 1,004.49 997.22 997.84 163.3M
2025-05-13 1,009.52 1,009.52 1,000.31 1,003.50 179.7M
2025-05-12 996.68 1,008.81 996.68 1,007.82 239.1M
2025-05-09 1,001.65 1,002.53 993.49 994.45 152.8M
2025-05-08 1,002.28 1,009.84 997.75 1,001.95 212.2M
2025-05-07 996.54 1,004.34 995.91 1,000.29 211.4M
2025-05-06 992.30 999.72 989.63 995.59 183.4M
2025-05-05 998.41 999.69 991.76 996.71 233.5M
2025-05-02 989.06 999.44 989.06 997.53 172.4M
2025-05-01 991.00 994.07 983.27 987.45 170.4M
2025-04-30 990.83 996.77 978.08 994.71 180.3M
2025-04-29 981.65 992.66 978.01 992.00 152.7M
2025-04-28 987.88 991.00 980.71 986.78 145.9M
2025-04-25 989.61 992.06 977.28 988.25 160.7M
2025-04-24 981.02 988.66 975.49 987.25 180.9M
2025-04-23 994.77 1,002.89 982.17 989.28 187.8M
2025-04-22 974.60 991.79 973.74 989.08 174.4M
2025-04-21 984.21 984.21 959.47 970.85 160.1M
2025-04-17 968.98 991.74 968.92 986.91 171.5M
2025-04-16 978.67 981.25 961.32 965.81 167.4M
2025-04-15 978.54 982.84 974.01 976.64 161.9M
2025-04-14 967.25 981.83 967.25 977.29 187.3M
2025-04-11 948.45 968.40 943.02 964.89 181.0M
2025-04-10 957.00 957.43 929.57 949.70 252.5M
2025-04-09 915.89 965.65 911.48 959.99 336.1M
2025-04-08 950.60 957.69 909.61 920.61 249.0M
2025-04-07 948.32 966.18 923.70 940.30 311.9M
2025-04-04 990.22 990.22 955.87 957.35 369.9M
2025-04-03 1,003.32 1,009.01 987.70 993.89 359.7M
2025-04-02 1,010.12 1,012.27 1,004.62 1,011.30 147.0M
2025-04-01 1,012.02 1,014.13 1,004.57 1,013.43 155.2M
2025-03-31 998.75 1,013.49 998.13 1,010.48 172.8M
2025-03-28 1,014.75 1,014.75 995.20 999.13 147.5M
2025-03-27 1,008.20 1,014.46 1,005.67 1,012.28 119.1M
2025-03-26 996.02 1,007.34 996.02 1,006.03 122.5M
2025-03-25 1,004.42 1,004.42 991.98 996.19 139.1M
2025-03-24 1,001.60 1,007.56 1,000.09 1,004.46 160.6M
2025-03-21 1,000.31 1,002.56 992.48 999.62 455.1M
2025-03-20 1,009.66 1,014.68 1,003.98 1,007.13 151.9M
2025-03-19 1,004.48 1,013.74 1,002.22 1,012.61 133.5M
2025-03-18 1,015.48 1,017.41 1,005.09 1,005.55 128.9M
2025-03-17 1,003.66 1,017.71 1,003.66 1,016.16 147.2M
2025-03-14 1,000.63 1,003.86 997.19 1,001.75 150.2M
2025-03-13 1,006.21 1,009.59 996.77 999.11 161.4M
2025-03-12 1,020.84 1,020.84 1,003.72 1,005.92 165.3M
2025-03-11 1,034.53 1,034.53 1,017.73 1,021.29 192.5M
2025-03-10 1,039.57 1,051.84 1,032.19 1,035.29 212.9M
2025-03-07 1,035.83 1,044.58 1,033.48 1,039.42 182.3M
2025-03-06 1,035.56 1,040.29 1,031.37 1,037.14 144.8M
2025-03-05 1,028.55 1,040.05 1,028.48 1,036.42 139.3M
2025-03-04 1,045.65 1,050.42 1,028.51 1,028.81 187.7M
2025-03-03 1,042.30 1,053.44 1,040.38 1,045.38 151.9M
2025-02-28 1,038.88 1,043.11 1,030.65 1,042.73 204.0M
2025-02-27 1,037.23 1,042.16 1,032.60 1,033.46 153.3M
2025-02-26 1,047.66 1,049.61 1,036.44 1,037.97 154.6M
2025-02-25 1,038.63 1,050.29 1,038.63 1,048.75 185.4M
2025-02-24 1,032.86 1,041.05 1,032.12 1,037.03 194.5M
2025-02-21 1,025.67 1,031.15 1,023.44 1,030.93 164.7M
2025-02-20 1,017.21 1,025.83 1,010.94 1,025.22 156.7M
2025-02-19 1,015.45 1,019.73 1,011.98 1,019.49 154.0M
2025-02-18 1,011.38 1,018.61 1,008.58 1,018.41 168.0M
2025-02-14 1,024.22 1,024.33 1,010.33 1,010.90 147.5M
2025-02-13 1,018.77 1,027.21 1,015.87 1,026.32 152.0M
2025-02-12 1,011.97 1,018.59 1,008.98 1,017.29 149.3M
2025-02-11 1,010.25 1,019.29 1,008.03 1,018.78 159.5M
2025-02-10 1,005.05 1,010.55 1,001.33 1,010.46 178.1M
2025-02-07 1,014.78 1,014.78 1,003.56 1,005.06 289.9M
2025-02-06 1,005.48 1,024.50 1,005.48 1,014.08 242.5M
2025-02-05 1,006.12 1,007.06 998.40 1,005.42 191.9M
2025-02-04 1,004.88 1,005.98 998.31 1,002.76 169.5M
2025-02-03 1,003.58 1,008.14 995.57 1,005.72 180.9M
2025-01-31 1,017.37 1,018.73 1,007.06 1,007.22 176.0M
2025-01-30 1,015.88 1,027.16 1,013.71 1,025.49 151.0M
2025-01-29 1,013.70 1,019.75 1,013.70 1,014.06 140.2M
2025-01-28 1,023.19 1,024.94 1,011.99 1,012.55 133.1M
2025-01-27 1,002.07 1,026.16 1,002.07 1,024.92 158.0M
2025-01-24 1,002.13 1,003.10 997.92 1,001.85 124.9M
2025-01-23 993.36 1,004.22 989.49 1,003.69 133.1M
2025-01-22 995.25 1,005.42 995.25 1,000.31 138.4M
2025-01-21 990.77 998.65 990.77 994.63 152.8M
2025-01-17 985.87 992.81 985.63 989.24 119.0M
2025-01-16 976.87 984.80 974.47 984.17 127.3M
2025-01-15 980.81 986.82 973.55 976.05 124.3M
2025-01-14 970.82 975.35 970.10 975.13 123.7M
2025-01-13 963.54 969.19 960.56 968.18 133.3M
2025-01-10 973.96 974.63 962.01 963.38 141.6M
2025-01-08 974.88 980.65 969.82 980.21 110.3M
2025-01-07 980.63 988.93 974.83 977.28 109.6M
2025-01-06 991.04 992.83 978.23 979.14 129.7M
2025-01-03 988.38 993.09 984.66 990.61 95.1M
2025-01-02 994.91 999.43 984.75 986.76 91.2M