DJ Small-Cap Value (DJUSVS)

DJUSVS
🏛️ États-Unis →
5,305.40
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 5,319.28 5,319.28 5,317.32 5,318.59 0.0K
09:31 5,318.94 5,321.61 5,318.94 5,321.61 0.0K
09:32 5,321.66 5,328.40 5,321.66 5,328.40 0.0K
09:33 5,328.92 5,333.68 5,328.92 5,333.35 0.0K
09:34 5,332.95 5,332.95 5,331.13 5,332.12 0.0K
09:35 5,332.21 5,332.37 5,330.03 5,330.09 0.0K
09:36 5,329.96 5,332.15 5,329.43 5,331.32 0.0K
09:37 5,331.35 5,332.68 5,331.35 5,331.89 0.0K
09:38 5,331.50 5,331.85 5,331.17 5,331.18 0.0K
09:39 5,331.13 5,331.13 5,328.93 5,329.80 0.0K
09:40 5,330.34 5,330.57 5,329.53 5,329.53 0.0K
09:41 5,329.50 5,329.50 5,327.92 5,327.92 0.0K
09:42 5,327.68 5,327.68 5,324.57 5,325.30 0.0K
09:43 5,325.61 5,325.89 5,324.07 5,324.07 0.0K
09:44 5,323.01 5,323.46 5,322.63 5,323.28 0.0K
09:45 5,323.50 5,324.08 5,322.65 5,322.65 0.0K
09:46 5,322.90 5,323.76 5,321.79 5,323.59 0.0K
09:47 5,323.87 5,325.08 5,323.87 5,324.58 0.0K
09:48 5,324.53 5,325.39 5,324.20 5,325.03 0.0K
09:49 5,324.86 5,324.86 5,323.34 5,323.34 0.0K
09:50 5,325.19 5,325.99 5,324.46 5,324.46 0.0K
09:51 5,324.79 5,324.79 5,322.83 5,322.83 0.0K
09:52 5,323.02 5,324.00 5,323.02 5,324.00 0.0K
09:53 5,324.34 5,324.34 5,321.91 5,322.02 0.0K
09:54 5,321.58 5,323.12 5,321.25 5,323.12 0.0K
09:55 5,323.35 5,323.75 5,322.65 5,322.82 0.0K
09:56 5,322.33 5,322.33 5,320.13 5,320.13 0.0K
09:57 5,319.86 5,319.86 5,318.20 5,318.20 0.0K
09:58 5,318.19 5,318.28 5,317.07 5,317.13 0.0K
09:59 5,317.25 5,318.91 5,317.19 5,318.91 0.0K
10:00 5,319.99 5,319.99 5,316.06 5,316.06 0.0K
10:01 5,316.19 5,316.88 5,315.21 5,316.88 0.0K
10:02 5,317.18 5,317.35 5,316.13 5,316.47 0.0K
10:03 5,316.33 5,316.51 5,315.74 5,316.51 0.0K
10:04 5,316.91 5,319.52 5,316.73 5,319.52 0.0K
10:05 5,319.46 5,319.93 5,319.09 5,319.67 0.0K
10:06 5,319.56 5,319.56 5,317.43 5,317.48 0.0K
10:07 5,317.62 5,319.06 5,317.62 5,318.45 0.0K
10:08 5,318.87 5,320.73 5,318.57 5,320.73 0.0K
10:09 5,321.02 5,322.44 5,320.46 5,322.44 0.0K
10:10 5,322.65 5,323.08 5,322.17 5,323.08 0.0K
10:11 5,323.81 5,327.71 5,323.61 5,327.71 0.0K
10:12 5,327.71 5,327.71 5,326.29 5,326.29 0.0K
10:13 5,326.37 5,326.61 5,326.37 5,326.40 0.0K
10:14 5,325.94 5,326.21 5,325.34 5,325.65 0.0K
10:15 5,325.76 5,325.76 5,324.22 5,324.18 0.0K
10:16 5,324.13 5,324.19 5,323.76 5,323.83 0.0K
10:17 5,323.46 5,323.46 5,322.72 5,323.09 0.0K
10:18 5,322.91 5,322.91 5,321.47 5,321.70 0.0K
10:19 5,321.85 5,322.92 5,321.63 5,322.63 0.0K
10:20 5,322.54 5,322.54 5,320.32 5,320.47 0.0K
10:21 5,320.54 5,321.32 5,320.54 5,321.32 0.0K
10:22 5,321.45 5,324.01 5,321.29 5,324.01 0.0K
10:23 5,324.06 5,324.06 5,322.91 5,323.17 0.0K
10:24 5,323.00 5,323.00 5,322.60 5,322.71 0.0K
10:25 5,322.83 5,323.06 5,321.90 5,322.18 0.0K
10:26 5,322.13 5,322.18 5,321.40 5,321.84 0.0K
10:27 5,321.62 5,321.62 5,319.88 5,319.88 0.0K
10:28 5,320.24 5,321.93 5,320.24 5,321.93 0.0K
10:29 5,322.07 5,323.86 5,322.07 5,322.67 0.0K
10:30 5,323.00 5,323.00 5,320.91 5,321.04 0.0K
10:31 5,321.08 5,321.86 5,321.08 5,321.86 0.0K
10:32 5,322.18 5,322.45 5,321.74 5,322.45 0.0K
10:33 5,322.68 5,322.68 5,321.71 5,321.71 0.0K
10:34 5,321.65 5,321.65 5,321.22 5,321.22 0.0K
10:35 5,321.26 5,321.96 5,320.93 5,321.82 0.0K
10:36 5,321.69 5,321.69 5,320.58 5,320.58 0.0K
10:37 5,320.58 5,321.55 5,319.71 5,321.37 0.0K
10:38 5,321.30 5,321.79 5,321.14 5,321.43 0.0K
10:39 5,321.41 5,322.92 5,321.41 5,322.63 0.0K
10:40 5,322.42 5,323.18 5,322.21 5,322.87 0.0K
10:41 5,323.16 5,323.16 5,322.24 5,322.54 0.0K
10:42 5,322.23 5,322.63 5,322.23 5,322.43 0.0K
10:43 5,322.43 5,322.54 5,321.62 5,321.68 0.0K
10:44 5,321.45 5,321.78 5,321.22 5,321.78 0.0K
10:45 5,321.89 5,321.96 5,321.02 5,321.52 0.0K
10:46 5,321.59 5,322.26 5,321.51 5,321.96 0.0K
10:47 5,322.24 5,323.47 5,322.12 5,323.33 0.0K
10:48 5,323.37 5,323.37 5,323.11 5,323.41 0.0K
10:49 5,323.15 5,324.37 5,323.15 5,323.69 0.0K
10:50 5,323.73 5,323.76 5,322.86 5,322.86 0.0K
10:51 5,322.78 5,324.55 5,322.78 5,324.55 0.0K
10:52 5,324.48 5,325.82 5,324.48 5,325.82 0.0K
10:53 5,325.77 5,326.18 5,325.70 5,325.67 0.0K
10:54 5,325.79 5,325.79 5,324.97 5,325.11 0.0K
10:55 5,325.21 5,325.21 5,323.63 5,323.69 0.0K
10:56 5,323.74 5,324.37 5,323.74 5,323.88 0.0K
10:57 5,324.08 5,324.08 5,322.60 5,322.65 0.0K
10:58 5,322.88 5,323.72 5,322.88 5,323.57 0.0K
10:59 5,323.44 5,323.55 5,322.84 5,322.99 0.0K
11:00 5,323.61 5,324.19 5,323.54 5,324.17 0.0K
11:01 5,324.05 5,324.05 5,322.66 5,322.66 0.0K
11:02 5,322.78 5,323.45 5,322.78 5,322.79 0.0K
11:03 5,322.69 5,322.90 5,322.22 5,322.29 0.0K
11:04 5,322.38 5,322.38 5,321.41 5,321.69 0.0K
11:05 5,321.66 5,321.66 5,320.90 5,321.05 0.0K
11:06 5,320.99 5,320.99 5,319.61 5,319.66 0.0K
11:07 5,320.01 5,320.01 5,318.49 5,318.77 0.0K
11:08 5,318.62 5,318.62 5,317.44 5,318.22 0.0K
11:09 5,318.21 5,318.21 5,316.40 5,316.40 0.0K
11:10 5,316.43 5,316.92 5,316.43 5,316.72 0.0K
11:11 5,316.62 5,316.62 5,315.54 5,315.54 0.0K
11:12 5,315.25 5,315.25 5,314.09 5,314.09 0.0K
11:13 5,314.09 5,314.09 5,312.82 5,312.90 0.0K
11:14 5,313.01 5,313.01 5,311.31 5,311.35 0.0K
11:15 5,311.38 5,312.97 5,311.34 5,312.97 0.0K
11:16 5,313.59 5,314.71 5,313.59 5,314.71 0.0K
11:17 5,315.05 5,315.76 5,315.01 5,315.00 0.0K
11:18 5,315.06 5,315.25 5,314.11 5,314.11 0.0K
11:19 5,313.80 5,314.16 5,313.66 5,314.16 0.0K
11:20 5,314.24 5,315.61 5,314.24 5,315.61 0.0K
11:21 5,315.61 5,315.61 5,315.27 5,315.31 0.0K
11:22 5,315.13 5,315.13 5,313.62 5,313.75 0.0K
11:23 5,314.02 5,315.36 5,314.02 5,315.36 0.0K
11:24 5,315.66 5,315.77 5,315.40 5,315.59 0.0K
11:25 5,315.55 5,316.10 5,315.51 5,315.51 0.0K
11:26 5,315.32 5,315.32 5,314.16 5,314.63 0.0K
11:27 5,314.38 5,314.38 5,314.21 5,314.38 0.0K
11:28 5,314.54 5,314.57 5,312.97 5,312.97 0.0K
11:29 5,312.99 5,313.77 5,312.94 5,313.77 0.0K
11:30 5,313.75 5,314.44 5,313.75 5,314.44 0.0K
11:31 5,315.05 5,315.46 5,315.05 5,315.09 0.0K
11:32 5,315.06 5,315.18 5,314.53 5,314.56 0.0K
11:33 5,314.57 5,314.81 5,314.34 5,314.30 0.0K
11:34 5,314.23 5,314.23 5,313.79 5,313.79 0.0K
11:35 5,314.62 5,314.87 5,313.80 5,314.43 0.0K
11:36 5,314.60 5,314.81 5,314.24 5,314.24 0.0K
11:37 5,314.24 5,314.47 5,313.56 5,313.88 0.0K
11:38 5,314.10 5,314.10 5,313.38 5,313.38 0.0K
11:39 5,313.39 5,315.40 5,313.39 5,315.40 0.0K
11:40 5,315.45 5,315.45 5,315.03 5,315.29 0.0K
11:41 5,315.32 5,315.64 5,315.14 5,315.17 0.0K
11:42 5,315.09 5,315.90 5,315.09 5,315.56 0.0K
11:43 5,315.69 5,315.78 5,315.09 5,315.75 0.0K
11:44 5,315.64 5,316.27 5,315.64 5,316.27 0.0K
11:45 5,316.46 5,316.60 5,316.40 5,316.61 0.0K
11:46 5,316.58 5,316.80 5,316.22 5,316.28 0.0K
11:47 5,316.99 5,317.39 5,316.33 5,316.33 0.0K
11:48 5,316.41 5,316.41 5,315.24 5,315.46 0.0K
11:49 5,315.41 5,315.41 5,314.18 5,314.18 0.0K
11:50 5,314.13 5,314.52 5,313.74 5,313.74 0.0K
11:51 5,313.42 5,313.42 5,312.12 5,312.42 0.0K
11:52 5,312.56 5,312.56 5,311.11 5,311.11 0.0K
11:53 5,311.01 5,313.67 5,311.01 5,313.04 0.0K
11:54 5,312.32 5,312.32 5,311.50 5,312.13 0.0K
11:55 5,312.22 5,312.22 5,309.63 5,309.63 0.0K
11:56 5,309.73 5,310.60 5,309.62 5,310.60 0.0K
11:57 5,311.47 5,311.47 5,310.74 5,310.96 0.0K
11:58 5,311.04 5,311.04 5,307.01 5,307.40 0.0K
11:59 5,307.34 5,308.23 5,307.24 5,308.24 0.0K
12:00 5,308.31 5,308.31 5,307.58 5,307.71 0.0K
12:01 5,307.76 5,309.32 5,307.76 5,309.02 0.0K
12:02 5,308.52 5,310.00 5,308.52 5,310.00 0.0K
12:03 5,310.10 5,310.99 5,310.10 5,310.88 0.0K
12:04 5,310.61 5,311.55 5,310.61 5,311.55 0.0K
12:05 5,311.62 5,311.93 5,308.22 5,308.22 0.0K
12:06 5,308.16 5,308.16 5,306.13 5,306.13 0.0K
12:07 5,306.26 5,306.97 5,306.26 5,306.97 0.0K
12:08 5,307.19 5,309.76 5,307.19 5,309.76 0.0K
12:09 5,310.01 5,310.01 5,308.72 5,308.77 0.0K
12:10 5,308.68 5,308.68 5,307.19 5,307.19 0.0K
12:11 5,307.26 5,307.26 5,305.77 5,305.77 0.0K
12:12 5,305.90 5,305.95 5,303.91 5,303.91 0.0K
12:13 5,303.88 5,304.74 5,303.73 5,304.74 0.0K
12:14 5,304.18 5,304.80 5,303.70 5,304.80 0.0K
12:15 5,304.87 5,304.87 5,303.92 5,303.92 0.0K
12:16 5,303.83 5,303.83 5,302.32 5,302.32 0.0K
12:17 5,302.21 5,304.01 5,302.07 5,304.01 0.0K
12:18 5,304.19 5,306.55 5,304.19 5,306.55 0.0K
12:19 5,306.29 5,307.05 5,306.08 5,306.71 0.0K
12:20 5,306.59 5,307.29 5,306.59 5,307.09 0.0K
12:21 5,307.12 5,308.10 5,307.12 5,307.64 0.0K
12:22 5,307.39 5,309.25 5,307.39 5,309.26 0.0K
12:23 5,309.20 5,310.39 5,309.20 5,310.34 0.0K
12:24 5,310.33 5,310.46 5,309.91 5,310.46 0.0K
12:25 5,310.61 5,310.74 5,309.53 5,309.64 0.0K
12:26 5,309.75 5,309.75 5,309.34 5,309.56 0.0K
12:27 5,309.64 5,311.57 5,309.64 5,311.57 0.0K
12:28 5,311.67 5,311.77 5,310.06 5,310.06 0.0K
12:29 5,310.19 5,310.29 5,310.14 5,310.14 0.0K
12:30 5,310.11 5,312.27 5,310.11 5,312.19 0.0K
12:31 5,312.22 5,312.88 5,312.22 5,312.68 0.0K
12:32 5,312.66 5,313.25 5,312.66 5,312.66 0.0K
12:33 5,312.52 5,312.52 5,312.13 5,312.50 0.0K
12:34 5,312.59 5,312.59 5,311.73 5,312.47 0.0K
12:35 5,312.59 5,313.55 5,312.59 5,313.51 0.0K
12:36 5,313.52 5,314.51 5,313.30 5,314.51 0.0K
12:37 5,314.30 5,315.48 5,314.12 5,315.48 0.0K
12:38 5,315.47 5,317.19 5,315.47 5,317.19 0.0K
12:39 5,317.16 5,317.16 5,316.77 5,316.80 0.0K
12:40 5,316.71 5,317.06 5,316.48 5,316.48 0.0K
12:41 5,316.47 5,316.47 5,315.99 5,315.99 0.0K
12:42 5,316.16 5,316.16 5,315.47 5,315.47 0.0K
12:43 5,315.30 5,315.35 5,314.33 5,314.76 0.0K
12:44 5,315.08 5,316.97 5,315.08 5,316.97 0.0K
12:45 5,316.65 5,316.65 5,316.28 5,316.58 0.0K
12:46 5,316.52 5,316.52 5,315.50 5,315.50 0.0K
12:47 5,315.59 5,316.32 5,315.59 5,315.87 0.0K
12:48 5,315.77 5,315.77 5,313.86 5,314.01 0.0K
12:49 5,314.12 5,314.27 5,313.74 5,313.74 0.0K
12:50 5,313.88 5,313.88 5,311.53 5,311.53 0.0K
12:51 5,311.56 5,311.76 5,311.21 5,311.76 0.0K
12:52 5,311.86 5,312.05 5,311.64 5,311.61 0.0K
12:53 5,311.57 5,311.66 5,310.74 5,310.85 0.0K
12:54 5,310.86 5,311.86 5,310.67 5,311.86 0.0K
12:55 5,311.75 5,311.87 5,310.85 5,310.94 0.0K
12:56 5,310.91 5,310.91 5,309.70 5,309.70 0.0K
12:57 5,309.69 5,309.69 5,308.41 5,308.41 0.0K
12:58 5,308.54 5,308.95 5,308.54 5,308.74 0.0K
12:59 5,308.47 5,308.47 5,307.45 5,307.45 0.0K
13:00 5,306.76 5,308.21 5,306.03 5,307.69 0.0K
13:01 5,307.69 5,308.16 5,307.53 5,307.91 0.0K
13:02 5,307.84 5,307.84 5,306.33 5,307.02 0.0K
13:03 5,306.76 5,306.76 5,306.50 5,306.83 0.0K
13:04 5,307.28 5,308.51 5,307.28 5,308.51 0.0K
13:05 5,308.53 5,308.80 5,306.84 5,306.84 0.0K
13:06 5,306.79 5,306.79 5,306.01 5,306.01 0.0K
13:07 5,306.07 5,307.97 5,306.07 5,307.93 0.0K
13:08 5,307.98 5,310.80 5,307.98 5,310.64 0.0K
13:09 5,310.57 5,311.26 5,310.50 5,311.26 0.0K
13:10 5,311.17 5,312.58 5,311.17 5,312.36 0.0K
13:11 5,312.29 5,312.41 5,312.02 5,312.18 0.0K
13:12 5,312.18 5,312.99 5,312.18 5,312.99 0.0K
13:13 5,312.98 5,313.05 5,312.24 5,312.24 0.0K
13:14 5,312.19 5,312.27 5,311.73 5,311.82 0.0K
13:15 5,311.69 5,311.82 5,311.22 5,311.39 0.0K
13:16 5,311.24 5,311.46 5,311.13 5,311.32 0.0K
13:17 5,311.47 5,311.99 5,311.47 5,311.99 0.0K
13:18 5,311.99 5,312.36 5,311.75 5,311.75 0.0K
13:19 5,311.76 5,311.76 5,311.62 5,311.63 0.0K
13:20 5,311.32 5,311.32 5,310.43 5,310.43 0.0K
13:21 5,310.49 5,310.49 5,309.41 5,309.41 0.0K
13:22 5,309.31 5,309.31 5,308.93 5,309.01 0.0K
13:23 5,309.00 5,309.00 5,308.44 5,308.69 0.0K
13:24 5,308.61 5,309.33 5,308.50 5,309.33 0.0K
13:25 5,309.22 5,309.39 5,309.22 5,309.38 0.0K
13:26 5,309.33 5,309.33 5,308.40 5,308.56 0.0K
13:27 5,308.50 5,308.65 5,308.39 5,308.65 0.0K
13:28 5,308.73 5,309.29 5,308.73 5,309.19 0.0K
13:29 5,309.31 5,309.71 5,309.31 5,309.65 0.0K
13:30 5,309.72 5,310.37 5,309.60 5,310.37 0.0K
13:31 5,310.46 5,310.46 5,310.34 5,310.36 0.0K
13:32 5,310.48 5,310.77 5,310.41 5,310.69 0.0K
13:33 5,310.72 5,310.97 5,310.72 5,310.97 0.0K
13:34 5,311.21 5,312.04 5,311.21 5,312.04 0.0K
13:35 5,312.20 5,312.36 5,311.74 5,311.74 0.0K
13:36 5,311.30 5,311.30 5,310.22 5,310.22 0.0K
13:37 5,310.11 5,310.11 5,309.22 5,309.22 0.0K
13:38 5,309.19 5,309.38 5,309.12 5,309.22 0.0K
13:39 5,309.20 5,309.20 5,307.93 5,307.93 0.0K
13:40 5,307.75 5,307.75 5,305.89 5,305.89 0.0K
13:41 5,305.88 5,305.88 5,305.29 5,305.29 0.0K
13:42 5,305.16 5,305.16 5,304.58 5,304.58 0.0K
13:43 5,304.57 5,304.57 5,303.64 5,303.64 0.0K
13:44 5,303.66 5,303.66 5,302.96 5,303.15 0.0K
13:45 5,303.08 5,303.08 5,302.40 5,302.40 0.0K
13:46 5,302.31 5,302.31 5,298.96 5,299.36 0.0K
13:47 5,299.41 5,299.45 5,298.87 5,298.87 0.0K
13:48 5,298.47 5,298.47 5,297.69 5,297.71 0.0K
13:49 5,297.78 5,298.65 5,297.78 5,298.45 0.0K
13:50 5,298.27 5,298.27 5,297.69 5,298.02 0.0K
13:51 5,298.62 5,300.78 5,298.62 5,300.03 0.0K
13:52 5,299.99 5,299.99 5,298.44 5,298.44 0.0K
13:53 5,298.40 5,298.40 5,296.74 5,297.18 0.0K
13:54 5,297.48 5,298.89 5,297.48 5,298.89 0.0K
13:55 5,299.24 5,299.76 5,299.24 5,299.22 0.0K
13:56 5,298.99 5,298.99 5,298.82 5,298.81 0.0K
13:57 5,298.77 5,298.77 5,297.83 5,297.93 0.0K
13:58 5,297.89 5,297.89 5,296.84 5,296.84 0.0K
13:59 5,296.75 5,296.98 5,296.71 5,296.98 0.0K
14:00 5,296.74 5,296.95 5,296.44 5,296.69 0.0K
14:01 5,296.75 5,297.06 5,296.43 5,296.43 0.0K
14:02 5,296.73 5,297.82 5,296.73 5,297.78 0.0K
14:03 5,297.64 5,297.64 5,296.92 5,296.94 0.0K
14:04 5,296.96 5,297.10 5,296.21 5,296.38 0.0K
14:05 5,296.30 5,296.30 5,295.54 5,295.58 0.0K
14:06 5,295.58 5,296.53 5,295.58 5,296.30 0.0K
14:07 5,296.38 5,296.38 5,295.74 5,295.74 0.0K
14:08 5,295.79 5,295.85 5,294.92 5,294.92 0.0K
14:09 5,294.88 5,294.88 5,294.74 5,294.83 0.0K
14:10 5,294.79 5,294.79 5,294.01 5,294.05 0.0K
14:11 5,293.91 5,295.49 5,293.30 5,295.49 0.0K
14:12 5,295.33 5,295.49 5,294.72 5,295.49 0.0K
14:13 5,295.64 5,297.52 5,295.64 5,297.52 0.0K
14:14 5,297.55 5,297.95 5,297.55 5,297.96 0.0K
14:15 5,298.07 5,299.66 5,298.07 5,299.66 0.0K
14:16 5,299.71 5,299.81 5,299.48 5,299.77 0.0K
14:17 5,299.81 5,299.86 5,298.02 5,298.02 0.0K
14:18 5,298.05 5,298.68 5,298.03 5,298.70 0.0K
14:19 5,298.70 5,298.77 5,298.52 5,298.75 0.0K
14:20 5,298.45 5,298.45 5,296.54 5,296.78 0.0K
14:21 5,296.85 5,296.85 5,295.11 5,295.11 0.0K
14:22 5,295.14 5,295.55 5,294.92 5,295.55 0.0K
14:23 5,296.14 5,296.14 5,295.54 5,295.71 0.0K
14:24 5,295.72 5,296.62 5,295.72 5,296.62 0.0K
14:25 5,296.40 5,296.40 5,294.77 5,294.77 0.0K
14:26 5,294.57 5,294.57 5,294.10 5,294.50 0.0K
14:27 5,294.47 5,295.39 5,294.47 5,295.39 0.0K
14:28 5,295.35 5,296.63 5,295.35 5,296.63 0.0K
14:29 5,296.66 5,296.66 5,296.11 5,296.36 0.0K
14:30 5,296.41 5,296.41 5,295.34 5,295.34 0.0K
14:31 5,295.22 5,296.95 5,295.22 5,296.53 0.0K
14:32 5,296.46 5,297.58 5,296.43 5,297.58 0.0K
14:33 5,297.62 5,298.68 5,297.62 5,298.55 0.0K
14:34 5,298.31 5,298.31 5,296.68 5,296.68 0.0K
14:35 5,296.92 5,298.18 5,296.92 5,297.96 0.0K
14:36 5,297.94 5,298.66 5,297.94 5,298.07 0.0K
14:37 5,298.02 5,298.08 5,297.72 5,298.08 0.0K
14:38 5,298.48 5,300.33 5,298.48 5,300.33 0.0K
14:39 5,300.47 5,300.58 5,300.23 5,300.23 0.0K
14:40 5,300.20 5,300.26 5,299.94 5,299.89 0.0K
14:41 5,299.88 5,299.88 5,299.24 5,299.29 0.0K
14:42 5,299.32 5,299.78 5,299.17 5,299.73 0.0K
14:43 5,299.80 5,300.43 5,299.80 5,300.09 0.0K
14:44 5,300.23 5,300.81 5,300.11 5,300.51 0.0K
14:45 5,300.47 5,300.86 5,300.43 5,300.84 0.0K
14:46 5,300.61 5,300.61 5,299.84 5,300.06 0.0K
14:47 5,300.05 5,300.49 5,299.85 5,300.04 0.0K
14:48 5,300.03 5,300.09 5,298.14 5,298.57 0.0K
14:49 5,298.75 5,299.75 5,298.75 5,299.75 0.0K
14:50 5,299.74 5,299.95 5,299.58 5,299.58 0.0K
14:51 5,299.72 5,299.80 5,299.09 5,299.12 0.0K
14:52 5,299.09 5,300.11 5,299.02 5,300.11 0.0K
14:53 5,300.21 5,301.42 5,300.21 5,301.42 0.0K
14:54 5,301.36 5,301.36 5,300.63 5,300.63 0.0K
14:55 5,300.52 5,300.52 5,299.82 5,299.82 0.0K
14:56 5,299.68 5,299.75 5,299.36 5,299.75 0.0K
14:57 5,299.70 5,300.57 5,299.70 5,300.15 0.0K
14:58 5,300.25 5,300.53 5,299.76 5,300.02 0.0K
14:59 5,299.96 5,300.40 5,299.96 5,300.40 0.0K
15:00 5,300.32 5,300.32 5,298.29 5,298.36 0.0K
15:01 5,298.31 5,298.66 5,297.30 5,297.30 0.0K
15:02 5,296.24 5,296.24 5,294.41 5,294.41 0.0K
15:03 5,294.65 5,294.65 5,293.32 5,293.35 0.0K
15:04 5,293.76 5,293.76 5,292.61 5,292.61 0.0K
15:05 5,292.64 5,293.01 5,292.47 5,292.47 0.0K
15:06 5,292.28 5,292.28 5,291.42 5,291.38 0.0K
15:07 5,291.27 5,292.47 5,291.27 5,292.47 0.0K
15:08 5,292.54 5,292.71 5,292.24 5,292.34 0.0K
15:09 5,292.52 5,293.03 5,292.52 5,293.03 0.0K
15:10 5,293.15 5,294.37 5,293.15 5,294.42 0.0K
15:11 5,294.39 5,296.32 5,294.39 5,296.16 0.0K
15:12 5,296.22 5,296.22 5,295.74 5,295.72 0.0K
15:13 5,295.68 5,295.68 5,294.17 5,294.17 0.0K
15:14 5,294.15 5,295.67 5,294.14 5,295.67 0.0K
15:15 5,296.11 5,296.36 5,296.11 5,296.28 0.0K
15:16 5,296.27 5,297.79 5,296.27 5,297.67 0.0K
15:17 5,297.63 5,297.63 5,297.34 5,297.45 0.0K
15:18 5,297.68 5,298.73 5,297.68 5,298.46 0.0K
15:19 5,298.51 5,298.56 5,298.24 5,298.24 0.0K
15:20 5,298.06 5,298.96 5,297.95 5,298.92 0.0K
15:21 5,298.86 5,300.29 5,298.79 5,300.29 0.0K
15:22 5,300.31 5,300.58 5,300.31 5,300.45 0.0K
15:23 5,300.60 5,300.60 5,298.93 5,298.93 0.0K
15:24 5,298.89 5,298.96 5,298.72 5,298.81 0.0K
15:25 5,298.67 5,298.81 5,297.62 5,297.62 0.0K
15:26 5,297.58 5,297.78 5,297.41 5,297.78 0.0K
15:27 5,297.91 5,299.08 5,297.91 5,299.02 0.0K
15:28 5,298.94 5,298.94 5,298.44 5,298.44 0.0K
15:29 5,298.65 5,298.65 5,298.38 5,298.51 0.0K
15:30 5,298.54 5,298.70 5,298.24 5,298.58 0.0K
15:31 5,298.60 5,300.39 5,298.60 5,300.39 0.0K
15:32 5,300.47 5,300.69 5,300.34 5,300.34 0.0K
15:33 5,300.30 5,300.37 5,299.61 5,300.37 0.0K
15:34 5,300.24 5,300.51 5,299.69 5,299.69 0.0K
15:35 5,299.55 5,299.55 5,297.50 5,297.50 0.0K
15:36 5,297.51 5,297.51 5,297.23 5,297.40 0.0K
15:37 5,297.34 5,298.46 5,297.34 5,298.22 0.0K
15:38 5,298.30 5,298.30 5,297.84 5,297.77 0.0K
15:39 5,297.62 5,302.47 5,297.27 5,302.47 0.0K
15:40 5,302.79 5,303.49 5,299.67 5,299.80 0.0K
15:41 5,300.53 5,302.06 5,300.18 5,300.78 0.0K
15:42 5,300.97 5,300.97 5,299.73 5,299.93 0.0K
15:43 5,299.79 5,300.48 5,299.48 5,300.48 0.0K
15:44 5,300.48 5,300.48 5,299.44 5,299.50 0.0K
15:45 5,299.51 5,299.77 5,299.23 5,299.63 0.0K
15:46 5,299.60 5,301.64 5,299.60 5,301.64 0.0K
15:47 5,302.05 5,302.25 5,300.84 5,300.84 0.0K
15:48 5,300.73 5,300.83 5,300.35 5,300.35 0.0K
15:49 5,300.10 5,300.72 5,299.81 5,300.72 0.0K
15:50 5,301.34 5,302.94 5,300.95 5,301.88 0.0K
15:51 5,301.83 5,303.29 5,301.83 5,303.25 0.0K
15:52 5,302.99 5,302.99 5,301.61 5,302.16 0.0K
15:53 5,302.08 5,304.23 5,301.60 5,304.23 0.0K
15:54 5,304.67 5,304.75 5,302.51 5,302.51 0.0K
15:55 5,299.93 5,300.02 5,297.19 5,298.37 0.0K
15:56 5,298.81 5,299.18 5,297.29 5,297.29 0.0K
15:57 5,297.04 5,297.55 5,296.44 5,296.44 0.0K
15:58 5,296.49 5,297.33 5,296.40 5,297.33 0.0K
15:59 5,297.75 5,297.75 5,295.66 5,295.88 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 5,267.90 5,311.70 5,265.60 5,305.40 0.0M
2025-09-25 5,268.10 5,272.60 5,233.30 5,249.80 0.0M
2025-09-24 5,319.20 5,333.70 5,291.30 5,298.20 0.0M
2025-09-23 5,311.70 5,357.50 5,303.30 5,314.90 0.0M
2025-09-22 5,299.80 5,307.50 5,280.50 5,304.30 0.0M
2025-09-20 5,346.30 5,346.30 5,298.60 5,313.20 0.0M
2025-09-19 5,346.30 5,346.30 5,298.60 5,325.60 0.0M
2025-09-18 5,309.97 5,353.20 5,297.11 5,340.46 0.0M
2025-09-17 5,303.61 5,372.35 5,251.48 5,286.09 0.0M
2025-09-16 5,311.85 5,311.96 5,262.12 5,288.57 0.0M
2025-09-15 5,330.07 5,344.82 5,305.18 5,308.24 0.0M
2025-09-12 5,339.90 5,351.76 5,315.19 5,317.18 0.0M
2025-09-11 5,288.99 5,355.71 5,286.27 5,353.07 0.0M
2025-09-10 5,274.88 5,305.37 5,263.08 5,283.34 0.0M
2025-09-09 5,280.03 5,287.69 5,249.88 5,263.64 0.0M
2025-09-08 5,289.93 5,291.03 5,242.79 5,283.51 0.0M
2025-09-06 5,290.60 5,284.90 5,284.90 5,284.90 0.0M
2025-09-05 5,290.57 5,329.19 5,235.19 5,284.87 0.0M
2025-09-04 5,226.89 5,272.67 5,215.61 5,272.17 0.0M
2025-09-03 5,212.65 5,246.92 5,192.21 5,219.71 0.0M
2025-09-02 5,187.68 5,219.97 5,173.05 5,218.17 0.0M
2025-08-29 5,264.15 5,280.58 5,236.24 5,254.03 0.0M
2025-08-28 5,262.78 5,272.40 5,235.62 5,266.56 0.0M
2025-08-27 5,210.35 5,262.39 5,210.35 5,251.45 0.0M
2025-08-26 5,211.24 5,236.41 5,209.51 5,223.77 0.0M
2025-08-25 5,227.43 5,235.60 5,213.48 5,213.59 0.0M
2025-08-22 5,110.10 5,247.99 5,108.85 5,238.24 0.0M
2025-08-21 5,073.52 5,102.91 5,067.19 5,092.49 0.0M
2025-08-20 5,101.59 5,111.96 5,067.54 5,093.00 0.0M
2025-08-19 5,102.36 5,139.25 5,091.43 5,107.50 0.0M
2025-08-18 5,101.31 5,109.97 5,090.81 5,099.99 0.0M
2025-08-15 5,150.15 5,150.15 5,104.99 5,106.93 0.0M
2025-08-14 5,139.23 5,147.39 5,108.50 5,140.13 0.0M
2025-08-13 5,136.10 5,206.00 5,133.06 5,203.41 0.0M
2025-08-12 5,033.47 5,119.17 5,031.69 5,118.38 0.0M
2025-08-11 5,036.92 5,055.52 5,004.11 5,009.07 0.0M
2025-08-08 5,050.65 5,064.22 5,023.88 5,032.05 0.0M
2025-08-07 5,056.10 5,078.18 5,010.46 5,028.96 0.0M
2025-08-06 5,064.26 5,064.26 5,022.24 5,025.63 0.0M
2025-08-05 5,069.89 5,075.41 5,014.61 5,062.61 0.0M
2025-08-04 5,003.25 5,057.29 5,001.74 5,053.81 0.0M
2025-08-01 4,996.06 5,001.82 4,911.27 4,976.42 0.0M
2025-07-31 5,067.21 5,099.92 5,032.82 5,041.31 0.0M
2025-07-30 5,119.12 5,138.39 5,054.63 5,080.57 0.0M
2025-07-29 5,136.09 5,140.76 5,099.98 5,120.81 0.0M
2025-07-28 5,139.04 5,139.70 5,100.81 5,114.70 0.0M
2025-07-25 5,129.04 5,137.12 5,086.21 5,134.10 0.0M
2025-07-24 5,158.20 5,161.07 5,117.84 5,118.65 0.0M
2025-07-23 5,162.92 5,179.52 5,154.15 5,173.85 0.0M
2025-07-22 5,057.14 5,131.67 5,056.72 5,124.22 0.0M
2025-07-21 5,089.72 5,097.19 5,042.36 5,045.88 0.0M
2025-07-18 5,080.72 5,090.82 5,059.20 5,072.91 0.0M
2025-07-17 5,008.49 5,062.93 5,008.49 5,053.04 0.0M
2025-07-16 5,009.02 5,022.45 4,941.99 5,008.10 0.0M
2025-07-15 5,099.63 5,100.16 4,991.94 4,992.38 0.0M
2025-07-14 5,071.41 5,090.84 5,056.84 5,088.73 0.0M
2025-07-11 5,080.11 5,098.82 5,068.44 5,081.54 0.0M
2025-07-10 5,085.21 5,134.32 5,077.78 5,114.82 0.0M
2025-07-09 5,085.82 5,087.80 5,058.37 5,083.05 0.0M
2025-07-08 5,056.61 5,080.46 5,047.33 5,059.80 0.0M
2025-07-07 5,067.45 5,103.78 5,021.36 5,046.97 0.0M
2025-07-03 5,077.89 5,102.33 5,077.09 5,091.39 0.0M
2025-07-02 5,021.07 5,065.32 5,007.69 5,064.52 0.0M
2025-07-01 4,942.36 5,047.21 4,942.36 5,013.57 0.0M
2025-06-30 4,947.54 4,952.29 4,929.38 4,948.51 0.0M
2025-06-27 4,930.86 4,969.80 4,907.89 4,938.00 0.0M
2025-06-26 4,874.59 4,921.32 4,870.68 4,918.30 0.0M
2025-06-25 4,899.85 4,902.24 4,848.68 4,851.49 0.0M
2025-06-24 4,890.67 4,918.59 4,884.17 4,903.65 0.0M
2025-06-23 4,805.84 4,865.82 4,776.27 4,862.69 0.0M
2025-06-20 4,830.68 4,838.87 4,802.50 4,817.68 0.0M
2025-06-18 4,785.15 4,843.76 4,781.85 4,808.91 0.0M
2025-06-17 4,809.42 4,830.00 4,781.15 4,786.03 0.0M
2025-06-16 4,813.90 4,849.93 4,804.19 4,828.30 0.0M
2025-06-13 4,799.77 4,825.78 4,761.07 4,776.92 0.0M
2025-06-12 4,812.03 4,850.92 4,801.78 4,850.89 0.0M
2025-06-11 4,881.88 4,883.29 4,834.01 4,845.26 0.0M
2025-06-10 4,856.81 4,867.85 4,842.47 4,859.43 0.0M
2025-06-09 4,854.09 4,872.13 4,835.01 4,843.30 0.0M
2025-06-06 4,824.96 4,839.59 4,808.42 4,835.39 0.0M
2025-06-05 4,796.18 4,810.58 4,762.79 4,782.36 0.0M
2025-06-04 4,818.66 4,823.69 4,788.67 4,788.67 0.0M
2025-06-03 4,768.61 4,826.34 4,747.53 4,815.26 0.0M
2025-06-02 4,755.32 4,766.90 4,698.83 4,764.11 0.0M
2025-05-31 4,754.20 4,760.70 4,760.70 4,760.70 0.0M
2025-05-30 4,754.23 4,773.50 4,721.18 4,760.72 0.0M
2025-05-29 4,798.74 4,798.74 4,736.74 4,781.45 0.0M
2025-05-28 4,822.88 4,824.05 4,763.07 4,768.63 0.0M
2025-05-27 4,774.96 4,819.27 4,749.80 4,818.38 0.0M
2025-05-23 4,670.18 4,733.33 4,668.74 4,721.00 0.0M
2025-05-22 4,713.49 4,751.02 4,689.83 4,727.58 0.0M
2025-05-21 4,818.54 4,819.48 4,722.79 4,724.81 0.0M
2025-05-20 4,870.03 4,886.55 4,846.08 4,857.60 0.0M
2025-05-19 4,828.17 4,883.72 4,825.24 4,880.04 0.0M
2025-05-17 4,843.32 4,886.46 4,886.46 4,886.46 0.0M
2025-05-16 4,843.32 4,887.36 4,831.21 4,886.46 0.0M
2025-05-15 4,803.78 4,838.20 4,797.18 4,836.00 0.0M
2025-05-14 4,839.87 4,843.55 4,811.05 4,825.98 0.0M
2025-05-13 4,841.76 4,872.50 4,832.91 4,854.19 0.0M
2025-05-12 4,791.88 4,848.12 4,791.88 4,828.99 0.0M
2025-05-09 4,673.36 4,676.14 4,643.81 4,660.37 0.0M
2025-05-08 4,636.54 4,696.01 4,622.04 4,655.35 0.0M
2025-05-07 4,599.85 4,625.35 4,575.72 4,601.69 0.0M
2025-05-06 4,574.26 4,625.48 4,566.96 4,592.57 0.0M
2025-05-05 4,593.98 4,636.04 4,585.39 4,602.66 0.0M
2025-05-02 4,585.70 4,635.18 4,571.67 4,626.70 0.0M
2025-05-01 4,533.85 4,581.78 4,508.46 4,531.11 0.0M
2025-04-30 4,477.34 4,531.15 4,421.44 4,523.49 0.0M
2025-04-29 4,522.76 4,565.42 4,496.33 4,548.34 0.0M
2025-04-28 4,513.85 4,551.77 4,493.25 4,538.69 0.0M
2025-04-25 4,507.12 4,518.70 4,478.37 4,507.75 0.0M
2025-04-24 4,444.38 4,531.05 4,432.56 4,521.30 0.0M
2025-04-23 4,482.47 4,564.61 4,424.75 4,441.27 0.0M
2025-04-22 4,325.70 4,397.73 4,320.55 4,387.87 0.0M
2025-04-21 4,334.15 4,335.87 4,230.93 4,272.84 0.0M
2025-04-17 4,340.93 4,400.53 4,340.16 4,369.73 0.0M
2025-04-16 4,349.64 4,387.58 4,290.86 4,327.78 0.0M
2025-04-15 4,367.19 4,413.79 4,355.20 4,364.65 0.0M
2025-04-14 4,380.26 4,384.96 4,307.24 4,365.18 0.0M
2025-04-11 4,241.35 4,321.89 4,176.08 4,308.83 0.0M
2025-04-10 4,341.88 4,341.88 4,141.94 4,249.12 0.0M
2025-04-09 4,033.45 4,463.71 4,008.02 4,438.89 0.0M
2025-04-08 4,298.05 4,308.96 4,021.87 4,077.84 0.0M
2025-04-07 4,094.04 4,345.70 4,006.89 4,172.34 0.0M
2025-04-04 4,328.84 4,328.84 4,142.87 4,224.63 0.0M
2025-04-03 4,614.37 4,616.43 4,444.17 4,446.93 0.0M
2025-04-02 4,673.12 4,787.76 4,671.80 4,781.53 0.0M
2025-04-01 4,695.40 4,732.29 4,643.64 4,717.19 0.0M
2025-03-31 4,630.45 4,719.96 4,604.90 4,695.54 0.0M
2025-03-28 4,746.72 4,757.42 4,660.54 4,680.93 0.0M
2025-03-27 4,769.13 4,791.98 4,732.85 4,749.66 0.0M
2025-03-26 4,809.15 4,832.47 4,769.78 4,786.93 0.0M
2025-03-25 4,823.10 4,828.18 4,779.36 4,799.99 0.0M
2025-03-24 4,770.98 4,822.06 4,768.01 4,816.74 0.0M
2025-03-21 4,715.06 4,735.09 4,679.61 4,719.63 0.0M
2025-03-20 4,742.65 4,791.99 4,739.49 4,754.63 0.0M
2025-03-19 4,718.06 4,799.68 4,713.95 4,770.94 0.0M
2025-03-18 4,722.85 4,723.98 4,693.95 4,711.59 0.0M
2025-03-17 4,672.24 4,752.56 4,672.24 4,733.90 0.0M
2025-03-14 4,605.44 4,675.63 4,595.55 4,673.13 0.0M
2025-03-13 4,626.77 4,646.58 4,544.54 4,561.46 0.0M
2025-03-12 4,663.96 4,681.52 4,591.49 4,626.69 0.0M
2025-03-11 4,650.46 4,671.29 4,585.37 4,625.26 0.0M
2025-03-10 4,704.93 4,731.76 4,608.91 4,647.93 0.0M
2025-03-07 4,712.42 4,766.74 4,662.17 4,752.98 0.0M
2025-03-06 4,748.43 4,777.73 4,699.98 4,716.16 0.0M
2025-03-05 4,746.11 4,812.50 4,720.31 4,800.08 0.0M
2025-03-04 4,805.26 4,831.06 4,708.43 4,749.59 0.0M
2025-03-03 4,966.09 4,986.19 4,826.00 4,851.95 0.0M
2025-02-28 4,902.54 4,953.73 4,886.41 4,953.70 0.0M
2025-02-27 4,979.23 4,994.35 4,912.53 4,914.02 0.0M
2025-02-26 4,982.58 5,024.56 4,962.58 4,979.33 0.0M
2025-02-25 4,965.38 4,987.61 4,918.92 4,965.25 0.0M
2025-02-24 4,984.80 4,990.81 4,928.59 4,962.67 0.0M
2025-02-21 5,080.54 5,081.66 4,948.92 4,965.02 0.0M
2025-02-20 5,087.68 5,089.06 5,029.64 5,066.00 0.0M
2025-02-19 5,083.64 5,110.32 5,075.50 5,100.18 0.0M
2025-02-18 5,091.41 5,123.03 5,084.33 5,122.08 0.0M
2025-02-14 5,087.30 5,106.87 5,076.50 5,083.11 0.0M
2025-02-13 5,043.86 5,072.07 5,033.22 5,068.14 0.0M
2025-02-12 4,997.40 5,033.13 4,983.32 5,019.43 0.0M
2025-02-11 5,041.66 5,070.59 5,032.44 5,066.07 0.0M
2025-02-10 5,089.01 5,091.17 5,050.76 5,063.28 0.0M
2025-02-07 5,116.17 5,118.56 5,060.14 5,067.77 0.0M
2025-02-06 5,141.76 5,145.19 5,078.50 5,111.14 0.0M
2025-02-05 5,100.02 5,114.72 5,060.06 5,107.36 0.0M
2025-02-04 5,048.79 5,086.82 5,039.99 5,082.93 0.0M
2025-02-03 5,005.77 5,085.45 4,981.53 5,053.42 0.0M
2025-01-31 5,165.03 5,180.85 5,107.39 5,117.31 0.0M
2025-01-30 5,143.74 5,195.21 5,137.83 5,177.70 0.0M
2025-01-29 5,120.17 5,155.63 5,085.90 5,103.92 0.0M
2025-01-28 5,107.73 5,128.52 5,085.17 5,119.52 0.0M
2025-01-27 5,112.76 5,146.10 5,085.85 5,112.94 0.0M
2025-01-24 5,174.18 5,194.07 5,165.03 5,175.52 0.0M
2025-01-23 5,150.04 5,182.27 5,145.15 5,172.42 0.0M
2025-01-22 5,196.13 5,196.73 5,154.43 5,155.00 0.0M
2025-01-21 5,152.36 5,190.95 5,151.87 5,188.67 0.0M
2025-01-17 5,115.80 5,131.68 5,104.50 5,110.94 0.0M
2025-01-16 5,050.59 5,101.05 5,044.95 5,094.36 0.0M
2025-01-15 5,088.68 5,095.42 5,042.69 5,054.45 0.0M
2025-01-14 4,944.24 4,995.02 4,939.92 4,985.18 0.0M
2025-01-13 4,850.11 4,915.64 4,843.70 4,914.16 0.0M
2025-01-10 4,903.68 4,904.40 4,856.90 4,878.06 0.0M
2025-01-08 4,918.74 4,946.77 4,884.45 4,946.10 0.0M
2025-01-07 4,985.00 5,002.86 4,921.48 4,945.43 0.0M
2025-01-06 4,993.82 5,021.64 4,962.48 4,968.39 0.0M
2025-01-03 4,933.49 4,969.80 4,907.85 4,968.27 0.0M
2025-01-02 4,948.17 4,965.74 4,891.94 4,913.31 0.0M