Dow Jones Software

DJUSSV
🏛️ États-Unis →
8,493.40
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 8,115.60 8,123.85 8,115.60 8,121.15 24,127.0K
09:31 8,121.28 8,137.00 8,117.29 8,137.00 5,150.2K
09:32 8,134.44 8,138.44 8,122.82 8,122.82 3,698.8K
09:33 8,122.38 8,140.07 8,122.38 8,140.07 3,184.2K
09:34 8,138.67 8,142.86 8,129.30 8,142.86 2,803.6K
09:35 8,140.75 8,145.92 8,137.59 8,137.59 3,072.3K
09:36 8,135.91 8,141.29 8,132.52 8,138.35 2,490.9K
09:37 8,136.91 8,138.27 8,128.98 8,131.10 2,198.7K
09:38 8,130.32 8,130.32 8,119.89 8,120.02 1,976.8K
09:39 8,118.28 8,119.11 8,115.21 8,118.30 2,057.4K
09:40 8,115.62 8,116.27 8,110.21 8,110.74 2,089.5K
09:41 8,109.77 8,109.77 8,097.35 8,099.69 2,097.3K
09:42 8,099.73 8,105.64 8,099.73 8,101.25 1,777.2K
09:43 8,101.65 8,106.92 8,100.17 8,101.05 2,015.3K
09:44 8,100.19 8,101.06 8,095.74 8,100.21 1,602.6K
09:45 8,102.77 8,104.64 8,101.06 8,102.68 2,606.5K
09:46 8,100.82 8,100.82 8,093.53 8,096.97 1,641.4K
09:47 8,096.64 8,100.67 8,096.18 8,099.76 1,788.4K
09:48 8,100.17 8,100.17 8,087.36 8,087.36 2,064.9K
09:49 8,084.23 8,090.76 8,084.23 8,090.29 1,953.2K
09:50 8,092.50 8,097.54 8,090.73 8,094.53 1,612.3K
09:51 8,093.78 8,096.91 8,093.78 8,094.36 1,526.4K
09:52 8,092.29 8,096.51 8,085.69 8,085.69 1,802.3K
09:53 8,085.57 8,087.34 8,081.93 8,085.18 1,934.0K
09:54 8,085.57 8,088.77 8,083.75 8,084.51 1,668.0K
09:55 8,085.80 8,092.89 8,085.80 8,088.27 1,785.2K
09:56 8,087.50 8,094.92 8,087.50 8,094.92 2,395.6K
09:57 8,093.23 8,097.26 8,093.23 8,094.68 2,044.0K
09:58 8,092.30 8,092.66 8,086.96 8,088.79 1,304.9K
09:59 8,088.26 8,091.54 8,083.45 8,083.45 1,455.2K
10:00 8,082.21 8,082.74 8,079.09 8,081.24 2,067.2K
10:01 8,080.39 8,082.05 8,077.93 8,077.93 2,257.0K
10:02 8,078.56 8,079.85 8,075.39 8,078.50 2,039.3K
10:03 8,076.72 8,080.85 8,071.77 8,071.77 2,056.6K
10:04 8,071.01 8,073.31 8,070.37 8,072.39 2,173.3K
10:05 8,072.66 8,074.56 8,069.71 8,074.56 1,940.9K
10:06 8,076.04 8,078.07 8,074.28 8,076.87 1,940.7K
10:07 8,075.87 8,080.25 8,075.78 8,075.78 1,920.1K
10:08 8,078.40 8,083.27 8,078.40 8,081.17 1,648.4K
10:09 8,082.04 8,083.56 8,081.01 8,081.40 1,745.3K
10:10 8,081.68 8,084.44 8,080.67 8,080.96 2,075.0K
10:11 8,080.02 8,082.44 8,080.02 8,081.73 1,535.9K
10:12 8,084.17 8,090.47 8,084.02 8,088.83 2,083.2K
10:13 8,092.07 8,092.07 8,085.96 8,085.96 1,661.7K
10:14 8,083.92 8,085.98 8,079.72 8,079.72 1,498.7K
10:15 8,078.94 8,078.94 8,072.91 8,074.02 1,818.9K
10:16 8,073.37 8,076.61 8,071.83 8,072.57 1,459.9K
10:17 8,069.00 8,073.79 8,069.00 8,073.79 1,785.5K
10:18 8,073.76 8,074.49 8,070.61 8,073.92 1,469.4K
10:19 8,077.43 8,080.27 8,077.43 8,078.66 1,574.7K
10:20 8,077.92 8,079.16 8,077.21 8,078.28 1,743.6K
10:21 8,078.34 8,082.46 8,078.34 8,081.24 1,321.2K
10:22 8,080.81 8,082.71 8,078.30 8,078.30 1,417.9K
10:23 8,078.63 8,086.65 8,078.63 8,086.65 1,427.8K
10:24 8,087.53 8,091.91 8,086.87 8,091.91 1,778.7K
10:25 8,092.36 8,097.56 8,092.36 8,097.57 1,459.8K
10:26 8,098.58 8,098.58 8,091.43 8,091.43 1,632.7K
10:27 8,092.44 8,093.44 8,090.71 8,093.02 1,356.1K
10:28 8,093.31 8,099.26 8,092.41 8,095.52 1,519.1K
10:29 8,097.18 8,099.05 8,096.99 8,097.48 1,360.3K
10:30 8,096.12 8,100.81 8,094.93 8,100.81 1,362.5K
10:31 8,099.84 8,104.14 8,099.84 8,101.42 1,492.9K
10:32 8,100.52 8,103.64 8,100.52 8,103.64 1,837.2K
10:33 8,107.62 8,110.14 8,104.49 8,104.49 1,817.3K
10:34 8,103.63 8,108.79 8,103.63 8,108.79 1,398.2K
10:35 8,108.54 8,112.17 8,108.54 8,112.17 1,113.8K
10:36 8,112.89 8,115.94 8,111.17 8,115.94 1,520.9K
10:37 8,116.81 8,121.83 8,116.81 8,121.52 1,455.7K
10:38 8,121.74 8,126.49 8,121.74 8,126.36 1,016.4K
10:39 8,127.35 8,127.35 8,122.33 8,125.15 1,560.0K
10:40 8,125.88 8,127.33 8,124.32 8,124.32 1,152.4K
10:41 8,126.62 8,129.41 8,126.62 8,127.44 1,774.0K
10:42 8,128.60 8,129.72 8,124.18 8,124.18 1,245.6K
10:43 8,123.08 8,124.44 8,122.11 8,122.56 1,043.5K
10:44 8,121.15 8,123.27 8,121.15 8,122.16 1,164.3K
10:45 8,121.52 8,124.45 8,120.93 8,121.83 1,006.8K
10:46 8,122.29 8,124.23 8,121.15 8,124.23 1,261.7K
10:47 8,124.03 8,125.27 8,123.12 8,123.38 1,113.3K
10:48 8,124.64 8,127.65 8,124.64 8,126.35 1,147.8K
10:49 8,124.79 8,128.88 8,124.79 8,128.74 1,415.7K
10:50 8,129.35 8,132.89 8,129.04 8,131.94 1,070.9K
10:51 8,133.18 8,133.18 8,125.92 8,127.61 1,278.8K
10:52 8,127.97 8,128.58 8,125.03 8,126.08 916.3K
10:53 8,126.27 8,128.95 8,124.24 8,125.46 743.7K
10:54 8,126.43 8,128.52 8,125.73 8,128.03 1,111.8K
10:55 8,126.95 8,127.86 8,120.49 8,120.49 1,423.1K
10:56 8,120.78 8,125.58 8,120.78 8,125.57 1,172.7K
10:57 8,125.50 8,128.67 8,125.50 8,127.28 1,216.1K
10:58 8,127.51 8,129.12 8,126.24 8,128.91 955.1K
10:59 8,128.95 8,133.08 8,128.95 8,132.72 1,080.9K
11:00 8,133.34 8,135.36 8,132.20 8,133.11 1,839.3K
11:01 8,133.15 8,133.84 8,131.86 8,131.86 1,167.4K
11:02 8,131.85 8,133.28 8,131.26 8,132.18 982.2K
11:03 8,130.31 8,130.63 8,127.74 8,127.74 1,087.4K
11:04 8,127.48 8,128.25 8,126.44 8,126.40 957.7K
11:05 8,125.61 8,129.19 8,125.61 8,127.58 833.4K
11:06 8,128.08 8,131.08 8,127.00 8,127.06 996.4K
11:07 8,126.59 8,127.57 8,125.12 8,125.22 990.4K
11:08 8,124.73 8,127.55 8,124.73 8,127.26 990.0K
11:09 8,127.67 8,129.39 8,127.67 8,128.74 910.3K
11:10 8,128.23 8,129.38 8,128.02 8,128.36 1,100.8K
11:11 8,129.21 8,129.79 8,120.20 8,120.20 1,198.1K
11:12 8,119.58 8,122.56 8,119.58 8,121.33 1,005.6K
11:13 8,120.14 8,121.06 8,119.36 8,120.08 883.8K
11:14 8,117.77 8,121.64 8,117.19 8,121.64 1,127.2K
11:15 8,122.00 8,124.80 8,121.27 8,124.80 1,004.1K
11:16 8,124.80 8,128.93 8,124.80 8,128.93 1,081.4K
11:17 8,129.49 8,130.70 8,128.51 8,129.97 831.8K
11:18 8,131.53 8,131.53 8,129.58 8,129.58 947.5K
11:19 8,130.39 8,135.28 8,130.39 8,135.28 1,381.6K
11:20 8,135.00 8,135.67 8,134.45 8,135.67 863.2K
11:21 8,136.49 8,139.32 8,136.49 8,139.32 1,065.8K
11:22 8,138.89 8,141.13 8,138.61 8,140.69 1,009.2K
11:23 8,140.92 8,140.92 8,138.91 8,139.54 914.9K
11:24 8,140.23 8,141.53 8,138.99 8,139.77 922.8K
11:25 8,139.03 8,141.81 8,138.93 8,140.83 944.1K
11:26 8,141.43 8,141.43 8,138.67 8,139.60 1,299.9K
11:27 8,140.12 8,142.60 8,140.12 8,142.60 1,025.4K
11:28 8,142.25 8,144.26 8,140.77 8,141.50 1,063.7K
11:29 8,141.73 8,141.83 8,140.09 8,140.47 876.8K
11:30 8,140.94 8,140.94 8,135.59 8,135.93 1,023.9K
11:31 8,134.49 8,136.16 8,132.38 8,136.16 816.4K
11:32 8,137.00 8,137.42 8,132.21 8,132.21 794.4K
11:33 8,132.90 8,133.38 8,130.09 8,132.01 897.1K
11:34 8,132.84 8,134.06 8,132.84 8,134.06 762.7K
11:35 8,133.48 8,133.48 8,131.51 8,131.49 684.4K
11:36 8,130.74 8,133.27 8,130.74 8,133.03 741.3K
11:37 8,133.29 8,133.29 8,128.92 8,128.92 807.7K
11:38 8,129.94 8,130.69 8,128.55 8,128.85 943.2K
11:39 8,129.23 8,133.28 8,129.23 8,133.28 717.4K
11:40 8,133.19 8,135.19 8,133.19 8,133.65 814.5K
11:41 8,133.92 8,135.07 8,131.67 8,131.67 1,032.4K
11:42 8,131.81 8,137.76 8,131.81 8,137.54 1,030.2K
11:43 8,137.41 8,137.99 8,136.76 8,137.72 715.2K
11:44 8,138.20 8,138.35 8,134.60 8,134.60 930.6K
11:45 8,135.18 8,135.95 8,134.59 8,135.52 746.8K
11:46 8,135.31 8,135.31 8,133.77 8,134.76 775.6K
11:47 8,134.60 8,134.60 8,132.31 8,133.25 966.7K
11:48 8,133.03 8,133.29 8,132.51 8,132.48 815.3K
11:49 8,132.32 8,135.85 8,132.32 8,135.85 889.1K
11:50 8,135.58 8,135.58 8,130.48 8,130.81 873.5K
11:51 8,131.57 8,134.35 8,131.57 8,134.35 795.2K
11:52 8,133.77 8,133.96 8,132.45 8,133.70 802.4K
11:53 8,134.23 8,135.99 8,134.11 8,135.80 1,321.0K
11:54 8,135.40 8,135.40 8,134.13 8,135.32 843.0K
11:55 8,136.14 8,137.32 8,135.42 8,136.08 1,184.0K
11:56 8,136.01 8,136.14 8,132.80 8,132.80 953.5K
11:57 8,133.05 8,134.61 8,132.62 8,132.56 1,499.8K
11:58 8,130.98 8,131.25 8,129.81 8,130.12 1,313.1K
11:59 8,129.78 8,131.83 8,129.78 8,131.83 907.2K
12:00 8,131.45 8,131.45 8,129.04 8,129.04 1,325.5K
12:01 8,128.94 8,128.94 8,126.37 8,126.62 1,205.0K
12:02 8,128.72 8,133.21 8,128.72 8,132.80 890.8K
12:03 8,132.66 8,132.75 8,128.12 8,128.12 834.8K
12:04 8,127.69 8,129.53 8,127.69 8,129.01 686.1K
12:05 8,129.37 8,131.02 8,128.90 8,130.39 782.9K
12:06 8,130.72 8,130.78 8,128.94 8,128.93 693.9K
12:07 8,128.24 8,130.75 8,128.24 8,129.87 808.5K
12:08 8,128.92 8,130.14 8,128.71 8,129.99 804.6K
12:09 8,130.43 8,133.99 8,130.43 8,133.99 1,035.3K
12:10 8,133.68 8,133.68 8,132.47 8,132.47 758.6K
12:11 8,132.52 8,132.70 8,131.10 8,131.13 644.4K
12:12 8,131.42 8,131.95 8,131.34 8,131.55 760.2K
12:13 8,131.59 8,132.21 8,131.44 8,131.87 684.3K
12:14 8,132.10 8,132.10 8,130.76 8,131.15 1,029.3K
12:15 8,132.21 8,132.30 8,127.05 8,127.47 860.8K
12:16 8,128.08 8,129.46 8,128.08 8,129.08 565.5K
12:17 8,128.59 8,130.80 8,128.59 8,130.66 818.7K
12:18 8,130.16 8,130.91 8,127.61 8,128.58 1,075.2K
12:19 8,129.96 8,132.08 8,129.78 8,131.47 568.1K
12:20 8,131.43 8,132.37 8,131.43 8,132.42 616.2K
12:21 8,132.54 8,132.54 8,124.45 8,125.28 1,399.9K
12:22 8,124.63 8,126.65 8,124.63 8,125.67 833.1K
12:23 8,125.51 8,125.91 8,123.28 8,123.28 866.5K
12:24 8,123.49 8,123.49 8,121.08 8,121.08 652.3K
12:25 8,120.61 8,122.47 8,120.61 8,121.98 841.5K
12:26 8,121.21 8,121.33 8,120.17 8,121.14 771.7K
12:27 8,120.55 8,120.55 8,118.51 8,118.51 813.6K
12:28 8,118.43 8,119.87 8,118.43 8,119.87 817.0K
12:29 8,120.17 8,122.03 8,120.17 8,121.27 1,007.2K
12:30 8,120.85 8,124.77 8,120.56 8,124.77 1,042.0K
12:31 8,126.02 8,126.30 8,125.13 8,126.12 1,117.9K
12:32 8,125.47 8,126.22 8,124.21 8,124.21 672.6K
12:33 8,124.17 8,124.70 8,123.51 8,124.70 722.4K
12:34 8,124.59 8,126.65 8,124.07 8,125.99 834.3K
12:35 8,126.67 8,126.76 8,125.87 8,126.34 673.1K
12:36 8,126.90 8,128.90 8,125.69 8,128.90 861.8K
12:37 8,129.47 8,130.45 8,129.07 8,129.97 603.6K
12:38 8,129.96 8,130.19 8,128.05 8,128.71 662.7K
12:39 8,129.26 8,129.50 8,127.49 8,127.49 918.2K
12:40 8,127.40 8,127.40 8,125.02 8,126.01 680.6K
12:41 8,126.11 8,126.68 8,125.64 8,126.51 701.9K
12:42 8,126.25 8,126.25 8,124.43 8,124.74 653.6K
12:43 8,125.39 8,125.39 8,123.00 8,123.99 908.0K
12:44 8,124.17 8,124.56 8,121.46 8,121.83 865.5K
12:45 8,122.13 8,124.20 8,121.93 8,123.89 684.0K
12:46 8,123.58 8,123.58 8,122.02 8,123.30 587.6K
12:47 8,123.28 8,125.85 8,122.93 8,125.33 871.3K
12:48 8,125.09 8,129.23 8,125.09 8,129.00 953.3K
12:49 8,129.25 8,130.33 8,128.30 8,130.33 775.7K
12:50 8,130.08 8,132.71 8,129.53 8,132.52 864.5K
12:51 8,132.69 8,132.69 8,129.52 8,130.12 893.9K
12:52 8,129.91 8,132.41 8,129.13 8,132.41 934.5K
12:53 8,131.75 8,132.87 8,130.93 8,132.62 573.0K
12:54 8,132.22 8,133.80 8,132.22 8,133.80 576.6K
12:55 8,132.93 8,133.02 8,131.03 8,131.03 781.3K
12:56 8,130.59 8,131.46 8,130.20 8,130.77 787.2K
12:57 8,130.08 8,130.08 8,128.46 8,128.71 615.1K
12:58 8,128.67 8,128.99 8,127.14 8,127.75 684.7K
12:59 8,126.34 8,127.02 8,124.68 8,124.66 876.4K
13:00 8,124.23 8,130.63 8,124.23 8,130.63 663.6K
13:01 8,130.72 8,132.08 8,130.45 8,132.04 607.4K
13:02 8,132.12 8,135.23 8,132.12 8,135.23 601.5K
13:03 8,135.16 8,136.48 8,134.53 8,135.92 768.8K
13:04 8,136.23 8,140.45 8,135.24 8,140.45 755.6K
13:05 8,140.74 8,140.74 8,139.75 8,140.64 580.2K
13:06 8,140.55 8,140.55 8,139.04 8,140.55 762.8K
13:07 8,140.11 8,141.34 8,139.48 8,139.87 748.1K
13:08 8,139.79 8,142.30 8,139.79 8,141.89 659.5K
13:09 8,141.55 8,141.55 8,138.05 8,138.05 893.4K
13:10 8,137.70 8,137.70 8,133.15 8,133.15 957.0K
13:11 8,133.63 8,133.70 8,132.55 8,132.85 1,177.4K
13:12 8,132.49 8,133.80 8,132.49 8,133.43 933.0K
13:13 8,133.18 8,133.60 8,132.62 8,132.76 917.9K
13:14 8,133.01 8,133.18 8,130.99 8,130.99 520.5K
13:15 8,130.95 8,132.95 8,130.95 8,132.42 578.4K
13:16 8,132.46 8,133.93 8,132.42 8,133.93 621.5K
13:17 8,134.08 8,134.08 8,132.56 8,133.05 1,201.6K
13:18 8,133.35 8,134.86 8,133.35 8,134.27 497.5K
13:19 8,133.96 8,137.06 8,133.92 8,137.08 867.8K
13:20 8,137.76 8,138.25 8,137.57 8,138.15 614.5K
13:21 8,138.22 8,142.59 8,137.66 8,142.59 659.4K
13:22 8,142.50 8,142.50 8,140.92 8,141.84 609.0K
13:23 8,142.49 8,142.91 8,141.88 8,142.17 606.7K
13:24 8,142.28 8,143.60 8,141.89 8,143.26 615.0K
13:25 8,143.35 8,143.80 8,142.46 8,142.46 565.5K
13:26 8,142.51 8,142.51 8,141.32 8,142.02 522.5K
13:27 8,142.06 8,144.24 8,142.06 8,144.08 592.3K
13:28 8,144.01 8,144.68 8,143.31 8,143.31 597.6K
13:29 8,143.51 8,144.03 8,143.42 8,143.63 591.6K
13:30 8,144.22 8,144.52 8,142.72 8,142.93 790.3K
13:31 8,142.79 8,145.28 8,142.79 8,144.86 658.0K
13:32 8,143.39 8,144.09 8,143.12 8,143.18 733.2K
13:33 8,143.94 8,143.99 8,141.97 8,143.02 649.5K
13:34 8,143.82 8,143.92 8,142.77 8,142.80 672.2K
13:35 8,142.56 8,144.80 8,142.56 8,144.43 448.2K
13:36 8,144.60 8,146.10 8,144.60 8,146.13 672.3K
13:37 8,145.58 8,146.14 8,143.30 8,143.30 785.7K
13:38 8,143.04 8,144.02 8,143.04 8,143.30 761.7K
13:39 8,142.68 8,143.48 8,142.61 8,142.84 769.5K
13:40 8,141.92 8,142.79 8,141.18 8,142.15 718.3K
13:41 8,142.79 8,145.20 8,142.79 8,145.02 744.9K
13:42 8,144.68 8,145.26 8,144.33 8,144.96 811.2K
13:43 8,144.76 8,144.76 8,143.93 8,144.28 843.0K
13:44 8,144.41 8,144.41 8,142.14 8,142.56 787.1K
13:45 8,142.24 8,144.56 8,142.24 8,142.44 935.1K
13:46 8,142.98 8,144.59 8,142.98 8,144.59 752.4K
13:47 8,144.83 8,146.83 8,144.73 8,146.83 594.2K
13:48 8,146.92 8,147.89 8,146.32 8,147.89 678.6K
13:49 8,148.13 8,148.98 8,147.20 8,147.25 582.3K
13:50 8,147.42 8,149.03 8,147.42 8,148.51 614.8K
13:51 8,148.37 8,151.01 8,148.04 8,151.01 569.4K
13:52 8,150.92 8,151.46 8,150.64 8,151.43 580.3K
13:53 8,151.27 8,155.72 8,151.27 8,155.72 685.5K
13:54 8,155.98 8,155.98 8,153.33 8,153.33 908.5K
13:55 8,153.09 8,153.09 8,151.04 8,151.80 1,265.3K
13:56 8,152.57 8,153.27 8,152.34 8,152.34 886.2K
13:57 8,152.16 8,152.98 8,152.04 8,152.38 676.0K
13:58 8,152.48 8,152.63 8,151.08 8,151.41 764.3K
13:59 8,151.59 8,152.05 8,151.33 8,152.07 572.0K
14:00 8,152.68 8,153.42 8,152.68 8,153.16 838.0K
14:01 8,153.45 8,156.56 8,153.45 8,155.79 878.9K
14:02 8,155.78 8,156.50 8,155.53 8,156.08 874.6K
14:03 8,155.81 8,156.87 8,155.81 8,156.64 985.0K
14:04 8,156.72 8,156.96 8,156.11 8,156.69 610.7K
14:05 8,155.47 8,156.45 8,155.28 8,156.12 1,154.9K
14:06 8,156.29 8,156.50 8,154.68 8,155.29 824.4K
14:07 8,155.70 8,156.15 8,155.20 8,155.77 658.0K
14:08 8,155.80 8,156.27 8,155.80 8,156.34 685.6K
14:09 8,156.24 8,157.41 8,156.24 8,157.34 980.8K
14:10 8,157.79 8,158.53 8,157.32 8,158.53 1,089.9K
14:11 8,158.66 8,158.66 8,157.13 8,157.21 950.7K
14:12 8,157.25 8,157.57 8,156.03 8,156.10 968.1K
14:13 8,155.97 8,156.81 8,155.19 8,155.19 763.1K
14:14 8,155.49 8,157.37 8,155.49 8,156.58 689.8K
14:15 8,156.44 8,159.76 8,156.14 8,159.35 1,168.0K
14:16 8,159.65 8,161.02 8,158.97 8,159.22 1,094.5K
14:17 8,159.23 8,159.23 8,158.34 8,158.65 1,081.1K
14:18 8,158.32 8,159.16 8,158.32 8,158.62 879.0K
14:19 8,158.34 8,158.34 8,156.68 8,156.68 741.3K
14:20 8,157.07 8,158.76 8,156.81 8,158.18 911.2K
14:21 8,158.19 8,158.39 8,156.10 8,156.25 701.9K
14:22 8,156.42 8,159.48 8,156.42 8,159.44 738.8K
14:23 8,159.17 8,159.62 8,158.20 8,159.62 453.5K
14:24 8,159.60 8,160.69 8,159.29 8,160.26 893.9K
14:25 8,159.71 8,160.61 8,159.71 8,160.14 1,009.8K
14:26 8,160.08 8,160.08 8,157.53 8,157.53 1,091.3K
14:27 8,157.64 8,157.77 8,156.34 8,156.71 903.7K
14:28 8,156.11 8,157.60 8,156.11 8,157.39 703.5K
14:29 8,157.00 8,157.37 8,155.92 8,156.87 993.2K
14:30 8,156.72 8,159.08 8,156.48 8,156.89 1,105.7K
14:31 8,157.18 8,158.19 8,156.44 8,157.25 898.6K
14:32 8,157.18 8,159.97 8,156.84 8,159.97 1,004.5K
14:33 8,159.66 8,161.44 8,159.66 8,160.65 1,161.1K
14:34 8,160.94 8,161.62 8,160.60 8,161.62 832.3K
14:35 8,161.35 8,162.42 8,161.35 8,162.42 911.2K
14:36 8,162.01 8,162.28 8,161.62 8,162.04 642.2K
14:37 8,162.22 8,162.54 8,161.83 8,161.86 730.6K
14:38 8,162.64 8,164.22 8,162.64 8,164.02 927.9K
14:39 8,164.48 8,165.13 8,164.07 8,164.33 778.2K
14:40 8,163.98 8,165.47 8,163.98 8,165.08 799.6K
14:41 8,165.54 8,166.05 8,164.97 8,164.97 945.0K
14:42 8,164.98 8,165.05 8,164.14 8,165.07 764.9K
14:43 8,165.36 8,165.84 8,163.01 8,163.01 974.8K
14:44 8,163.52 8,163.52 8,159.18 8,159.18 746.9K
14:45 8,159.10 8,159.80 8,158.92 8,159.20 1,170.5K
14:46 8,159.29 8,159.75 8,158.85 8,158.85 894.7K
14:47 8,158.39 8,160.38 8,158.39 8,160.38 1,351.9K
14:48 8,160.10 8,160.21 8,159.54 8,160.16 605.0K
14:49 8,159.81 8,164.13 8,159.81 8,164.13 913.5K
14:50 8,164.97 8,166.14 8,164.58 8,165.86 883.5K
14:51 8,166.71 8,167.63 8,165.74 8,166.00 763.7K
14:52 8,165.66 8,165.66 8,163.39 8,163.57 655.6K
14:53 8,163.53 8,164.22 8,162.72 8,163.99 811.4K
14:54 8,164.19 8,164.77 8,164.01 8,163.98 949.2K
14:55 8,164.40 8,166.41 8,164.40 8,166.42 965.7K
14:56 8,166.68 8,166.68 8,165.09 8,165.09 776.0K
14:57 8,164.65 8,165.36 8,163.43 8,165.36 1,033.2K
14:58 8,165.05 8,165.05 8,163.51 8,163.87 865.4K
14:59 8,163.76 8,164.14 8,163.01 8,164.12 1,128.2K
15:00 8,164.91 8,166.02 8,164.91 8,165.06 802.1K
15:01 8,165.82 8,167.04 8,164.51 8,164.51 1,041.1K
15:02 8,165.28 8,165.28 8,164.24 8,164.17 880.8K
15:03 8,164.18 8,164.18 8,161.87 8,163.64 1,096.1K
15:04 8,163.83 8,163.86 8,163.27 8,163.50 1,416.9K
15:05 8,163.80 8,164.74 8,163.16 8,163.99 1,350.2K
15:06 8,163.96 8,163.96 8,162.11 8,162.90 820.7K
15:07 8,162.46 8,162.93 8,161.52 8,161.52 1,118.2K
15:08 8,161.53 8,161.53 8,159.80 8,160.43 1,035.0K
15:09 8,161.01 8,161.01 8,157.87 8,158.48 781.1K
15:10 8,158.34 8,158.85 8,157.50 8,158.85 956.3K
15:11 8,158.17 8,160.18 8,156.98 8,159.80 916.0K
15:12 8,159.81 8,161.28 8,159.81 8,160.71 1,012.6K
15:13 8,160.36 8,160.46 8,159.63 8,160.08 920.8K
15:14 8,159.34 8,162.43 8,159.34 8,162.10 1,008.5K
15:15 8,161.75 8,162.56 8,160.27 8,161.09 840.3K
15:16 8,161.24 8,161.27 8,158.77 8,158.75 975.1K
15:17 8,157.97 8,158.27 8,157.19 8,158.27 872.0K
15:18 8,157.94 8,158.59 8,157.81 8,157.97 923.3K
15:19 8,157.85 8,160.21 8,157.85 8,160.21 1,004.5K
15:20 8,159.98 8,160.99 8,159.92 8,160.88 1,050.8K
15:21 8,161.08 8,161.08 8,158.54 8,158.54 739.9K
15:22 8,158.76 8,160.51 8,158.32 8,160.18 958.1K
15:23 8,160.78 8,161.01 8,160.07 8,160.22 948.5K
15:24 8,160.24 8,160.40 8,158.58 8,158.58 1,034.9K
15:25 8,159.00 8,159.16 8,157.72 8,158.70 935.7K
15:26 8,158.83 8,158.83 8,156.58 8,156.58 1,058.5K
15:27 8,156.32 8,156.58 8,155.67 8,155.67 1,253.9K
15:28 8,155.38 8,155.75 8,154.16 8,154.52 1,463.2K
15:29 8,154.52 8,156.82 8,154.52 8,156.72 1,381.5K
15:30 8,156.73 8,158.48 8,156.34 8,156.62 1,462.2K
15:31 8,156.81 8,158.41 8,156.81 8,158.34 1,135.0K
15:32 8,157.46 8,158.27 8,156.97 8,158.08 1,088.5K
15:33 8,158.08 8,158.24 8,157.42 8,157.72 1,146.3K
15:34 8,157.16 8,158.57 8,157.16 8,157.67 1,004.1K
15:35 8,158.19 8,158.37 8,156.29 8,156.41 1,762.7K
15:36 8,156.12 8,157.39 8,156.12 8,157.27 1,384.1K
15:37 8,157.95 8,158.71 8,157.14 8,158.71 1,195.8K
15:38 8,158.66 8,161.09 8,158.66 8,160.85 1,307.9K
15:39 8,160.73 8,162.55 8,159.48 8,162.55 1,223.5K
15:40 8,162.48 8,165.64 8,162.29 8,165.64 1,557.9K
15:41 8,165.25 8,165.25 8,164.39 8,164.39 1,407.8K
15:42 8,164.27 8,165.47 8,163.51 8,164.44 1,360.1K
15:43 8,164.08 8,164.27 8,162.13 8,162.13 1,433.5K
15:44 8,161.86 8,163.92 8,161.41 8,163.75 2,370.5K
15:45 8,162.59 8,163.17 8,162.20 8,162.92 1,581.0K
15:46 8,162.67 8,163.10 8,161.14 8,161.63 1,664.1K
15:47 8,162.33 8,162.48 8,160.96 8,161.70 1,350.2K
15:48 8,160.92 8,160.92 8,159.02 8,158.98 2,543.6K
15:49 8,159.11 8,159.11 8,156.61 8,156.92 1,969.6K
15:50 8,161.13 8,161.49 8,157.64 8,159.82 2,920.3K
15:51 8,160.11 8,164.87 8,160.11 8,164.55 3,166.2K
15:52 8,163.03 8,165.98 8,163.03 8,165.06 2,507.0K
15:53 8,165.52 8,168.79 8,165.01 8,168.79 2,523.8K
15:54 8,168.39 8,171.07 8,168.39 8,170.08 3,069.0K
15:55 8,171.11 8,172.54 8,169.95 8,170.96 4,074.6K
15:56 8,171.75 8,173.37 8,171.75 8,173.37 3,880.5K
15:57 8,172.68 8,176.23 8,171.69 8,176.23 4,278.2K
15:58 8,175.33 8,176.73 8,175.33 8,175.50 5,868.9K
15:59 8,176.71 8,179.00 8,174.43 8,178.10 70,151.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible