Dow Jones Software

DJUSSV
🏛️ États-Unis →
8,489.10
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 8,677.12 8,685.85 8,671.03 8,676.14 27,671.9K
09:31 8,672.83 8,681.61 8,671.16 8,673.79 5,229.9K
09:32 8,674.78 8,681.62 8,672.89 8,677.81 6,122.0K
09:33 8,676.47 8,683.40 8,672.34 8,672.34 5,638.0K
09:34 8,671.35 8,674.46 8,670.80 8,671.29 4,092.4K
09:35 8,675.48 8,675.48 8,661.46 8,661.46 4,215.6K
09:36 8,659.02 8,664.21 8,659.02 8,663.25 3,809.1K
09:37 8,666.03 8,669.47 8,658.91 8,664.15 3,101.0K
09:38 8,665.53 8,667.76 8,663.69 8,664.10 2,752.0K
09:39 8,666.37 8,667.03 8,662.74 8,667.03 3,030.5K
09:40 8,666.83 8,669.75 8,663.29 8,663.29 2,340.5K
09:41 8,663.69 8,663.89 8,657.18 8,657.18 3,211.2K
09:42 8,660.97 8,660.97 8,657.03 8,659.52 2,383.8K
09:43 8,660.52 8,663.19 8,659.01 8,661.31 2,545.3K
09:44 8,658.92 8,658.92 8,656.20 8,657.04 1,789.0K
09:45 8,657.87 8,661.00 8,655.04 8,657.40 2,649.7K
09:46 8,657.75 8,660.61 8,656.50 8,659.26 1,903.9K
09:47 8,658.59 8,658.59 8,650.93 8,655.08 1,729.3K
09:48 8,656.53 8,662.14 8,656.53 8,662.14 2,183.0K
09:49 8,662.30 8,664.71 8,662.13 8,663.07 1,960.7K
09:50 8,663.13 8,666.88 8,663.02 8,663.63 2,142.1K
09:51 8,664.08 8,664.08 8,658.84 8,663.72 1,678.3K
09:52 8,662.61 8,666.23 8,662.54 8,666.05 2,104.4K
09:53 8,664.62 8,666.84 8,663.06 8,665.40 1,859.9K
09:54 8,665.91 8,668.21 8,665.39 8,668.21 1,721.3K
09:55 8,667.92 8,668.93 8,665.27 8,665.27 1,500.6K
09:56 8,666.22 8,666.22 8,661.80 8,663.37 1,336.9K
09:57 8,663.32 8,663.32 8,656.93 8,656.93 1,686.7K
09:58 8,657.43 8,657.43 8,653.58 8,655.51 1,928.9K
09:59 8,656.48 8,657.61 8,654.41 8,655.77 1,693.9K
10:00 8,653.99 8,656.11 8,651.99 8,651.99 2,219.7K
10:01 8,649.15 8,655.55 8,649.15 8,655.55 1,648.4K
10:02 8,650.97 8,654.12 8,650.75 8,654.10 1,481.5K
10:03 8,653.00 8,658.99 8,653.00 8,658.52 1,315.3K
10:04 8,658.26 8,658.35 8,652.67 8,652.67 1,358.4K
10:05 8,652.95 8,653.65 8,652.23 8,652.23 1,837.8K
10:06 8,651.91 8,653.79 8,650.26 8,650.86 2,214.5K
10:07 8,651.82 8,651.82 8,648.94 8,650.60 2,137.7K
10:08 8,650.77 8,652.98 8,649.45 8,652.14 1,832.6K
10:09 8,652.30 8,652.59 8,650.73 8,650.73 1,655.3K
10:10 8,649.09 8,649.09 8,644.51 8,647.02 1,857.1K
10:11 8,645.94 8,645.94 8,642.46 8,644.90 1,671.4K
10:12 8,643.60 8,647.06 8,643.60 8,646.02 1,311.6K
10:13 8,645.34 8,645.40 8,642.10 8,645.32 2,182.7K
10:14 8,644.75 8,647.46 8,644.75 8,646.98 1,603.1K
10:15 8,645.82 8,646.52 8,644.40 8,645.16 2,472.4K
10:16 8,647.43 8,653.19 8,647.43 8,652.32 1,927.7K
10:17 8,652.50 8,655.48 8,652.50 8,652.75 1,935.0K
10:18 8,653.03 8,655.73 8,652.46 8,655.73 2,158.3K
10:19 8,655.72 8,659.62 8,654.17 8,659.53 1,804.7K
10:20 8,659.38 8,660.86 8,659.38 8,660.10 1,983.6K
10:21 8,660.34 8,668.58 8,660.34 8,667.43 2,210.0K
10:22 8,667.04 8,670.19 8,666.10 8,667.91 1,732.4K
10:23 8,667.94 8,668.45 8,666.22 8,667.51 1,796.5K
10:24 8,668.01 8,669.50 8,667.58 8,668.28 1,587.6K
10:25 8,667.81 8,668.78 8,667.63 8,667.96 1,892.4K
10:26 8,665.82 8,670.38 8,665.82 8,669.54 1,662.0K
10:27 8,669.31 8,672.56 8,669.31 8,672.58 2,147.7K
10:28 8,671.93 8,674.98 8,671.93 8,671.88 1,653.7K
10:29 8,671.52 8,675.78 8,671.52 8,675.78 1,415.1K
10:30 8,675.09 8,676.64 8,675.09 8,676.07 1,533.7K
10:31 8,675.82 8,675.82 8,672.20 8,673.31 1,839.6K
10:32 8,674.19 8,674.54 8,672.14 8,673.13 1,725.9K
10:33 8,673.08 8,677.95 8,672.72 8,677.13 1,835.7K
10:34 8,677.70 8,678.86 8,676.90 8,677.36 1,873.7K
10:35 8,677.38 8,681.57 8,677.38 8,681.57 2,181.0K
10:36 8,681.81 8,686.03 8,681.81 8,684.03 1,859.2K
10:37 8,684.26 8,686.58 8,684.26 8,684.99 2,006.7K
10:38 8,684.78 8,686.62 8,683.75 8,685.85 1,547.2K
10:39 8,684.12 8,687.18 8,683.69 8,686.44 1,447.5K
10:40 8,687.11 8,692.20 8,687.11 8,691.89 2,280.8K
10:41 8,691.85 8,693.31 8,691.85 8,693.31 2,221.0K
10:42 8,693.93 8,695.16 8,693.93 8,695.16 2,028.8K
10:43 8,695.54 8,695.82 8,693.50 8,694.67 1,410.0K
10:44 8,695.38 8,696.23 8,694.27 8,694.94 1,922.4K
10:45 8,694.65 8,695.17 8,693.43 8,693.71 1,516.5K
10:46 8,693.47 8,695.68 8,692.80 8,693.14 1,578.2K
10:47 8,693.45 8,693.45 8,691.38 8,692.76 1,289.6K
10:48 8,694.51 8,696.37 8,694.51 8,695.43 1,540.5K
10:49 8,696.70 8,697.05 8,690.81 8,691.09 1,638.6K
10:50 8,692.85 8,694.64 8,692.14 8,693.57 1,215.8K
10:51 8,694.29 8,697.56 8,694.29 8,697.33 1,770.9K
10:52 8,696.84 8,696.84 8,693.81 8,693.81 1,441.8K
10:53 8,695.45 8,697.20 8,695.45 8,697.06 1,486.6K
10:54 8,696.77 8,696.77 8,693.22 8,694.21 1,495.5K
10:55 8,694.27 8,695.11 8,693.81 8,694.18 1,651.1K
10:56 8,694.81 8,695.76 8,694.02 8,694.27 1,952.0K
10:57 8,693.73 8,695.53 8,693.73 8,695.07 1,758.8K
10:58 8,695.07 8,695.78 8,694.12 8,694.40 1,657.9K
10:59 8,693.81 8,693.81 8,691.23 8,692.53 1,592.4K
11:00 8,692.64 8,693.33 8,691.43 8,693.33 1,518.1K
11:01 8,693.16 8,695.38 8,693.16 8,694.83 1,523.8K
11:02 8,694.41 8,694.41 8,691.87 8,691.87 1,703.5K
11:03 8,691.29 8,692.30 8,690.89 8,691.84 1,859.1K
11:04 8,691.82 8,692.08 8,687.20 8,687.20 2,083.1K
11:05 8,685.92 8,686.24 8,682.57 8,683.04 1,417.1K
11:06 8,683.41 8,683.41 8,681.69 8,681.66 2,088.8K
11:07 8,681.52 8,684.97 8,680.35 8,684.40 1,925.1K
11:08 8,683.48 8,687.50 8,682.98 8,684.57 2,007.1K
11:09 8,685.01 8,685.27 8,683.56 8,683.84 1,671.9K
11:10 8,683.50 8,685.02 8,682.75 8,682.84 2,152.9K
11:11 8,683.56 8,683.56 8,678.11 8,678.11 1,762.6K
11:12 8,679.62 8,679.62 8,677.17 8,678.30 1,978.5K
11:13 8,677.42 8,679.44 8,676.26 8,679.44 1,542.1K
11:14 8,678.89 8,679.12 8,677.18 8,677.35 1,705.1K
11:15 8,678.00 8,679.61 8,676.65 8,677.32 1,249.5K
11:16 8,678.52 8,678.52 8,676.71 8,676.78 1,509.0K
11:17 8,677.74 8,677.74 8,676.09 8,676.24 1,380.0K
11:18 8,676.50 8,677.84 8,676.31 8,676.37 910.0K
11:19 8,676.36 8,676.36 8,675.03 8,675.48 1,388.3K
11:20 8,675.27 8,677.37 8,674.97 8,677.37 1,241.8K
11:21 8,676.74 8,677.73 8,676.04 8,677.73 1,372.8K
11:22 8,677.25 8,679.29 8,677.17 8,678.57 1,578.5K
11:23 8,678.69 8,680.89 8,678.69 8,680.63 1,681.8K
11:24 8,680.51 8,681.65 8,679.28 8,681.17 1,508.9K
11:25 8,680.82 8,681.10 8,679.14 8,679.14 1,695.8K
11:26 8,679.04 8,679.34 8,676.37 8,677.89 1,492.4K
11:27 8,678.38 8,678.91 8,677.70 8,678.91 1,515.0K
11:28 8,678.98 8,680.83 8,678.92 8,679.39 1,389.0K
11:29 8,679.04 8,680.54 8,679.04 8,679.20 1,268.0K
11:30 8,679.58 8,681.18 8,679.10 8,679.76 1,234.5K
11:31 8,680.09 8,682.27 8,680.09 8,680.51 1,365.7K
11:32 8,679.80 8,680.16 8,677.99 8,679.20 1,262.2K
11:33 8,679.36 8,679.36 8,677.11 8,678.23 1,373.2K
11:34 8,677.64 8,677.78 8,661.50 8,662.82 3,223.1K
11:35 8,659.49 8,666.95 8,657.61 8,666.43 2,643.6K
11:36 8,665.88 8,667.35 8,662.71 8,662.71 1,539.0K
11:37 8,662.41 8,666.71 8,662.11 8,666.23 1,354.9K
11:38 8,666.31 8,670.48 8,666.31 8,670.29 1,520.1K
11:39 8,669.39 8,669.68 8,668.50 8,668.97 1,265.8K
11:40 8,669.69 8,669.85 8,668.45 8,669.15 1,435.2K
11:41 8,669.25 8,669.25 8,667.01 8,668.12 1,171.1K
11:42 8,668.15 8,670.12 8,666.13 8,666.69 1,285.1K
11:43 8,666.34 8,667.07 8,663.77 8,665.53 1,099.6K
11:44 8,665.46 8,667.78 8,664.77 8,666.51 1,162.7K
11:45 8,666.72 8,668.34 8,666.10 8,667.11 1,940.4K
11:46 8,667.08 8,669.07 8,667.08 8,668.27 1,029.8K
11:47 8,668.21 8,669.46 8,667.93 8,669.04 1,305.5K
11:48 8,670.01 8,672.23 8,670.01 8,670.16 929.3K
11:49 8,670.57 8,671.42 8,669.52 8,670.55 995.1K
11:50 8,670.18 8,671.03 8,669.80 8,669.80 1,022.3K
11:51 8,669.09 8,669.60 8,667.67 8,669.35 1,266.3K
11:52 8,669.36 8,669.36 8,667.80 8,667.80 1,049.9K
11:53 8,667.85 8,668.07 8,666.77 8,667.10 981.0K
11:54 8,667.16 8,667.79 8,664.83 8,664.83 1,067.5K
11:55 8,664.46 8,665.13 8,664.12 8,664.32 1,009.0K
11:56 8,663.96 8,663.96 8,662.48 8,663.52 889.3K
11:57 8,663.43 8,664.62 8,663.03 8,663.76 949.7K
11:58 8,663.97 8,664.07 8,661.40 8,661.58 1,247.8K
11:59 8,662.59 8,662.76 8,661.46 8,661.75 844.1K
12:00 8,661.69 8,665.25 8,661.41 8,664.33 1,038.9K
12:01 8,664.14 8,664.72 8,663.07 8,663.05 1,054.3K
12:02 8,659.00 8,661.67 8,653.47 8,654.61 2,439.1K
12:03 8,656.07 8,658.30 8,654.51 8,654.64 1,173.7K
12:04 8,655.36 8,655.36 8,647.12 8,649.76 1,864.5K
12:05 8,648.64 8,650.07 8,648.64 8,649.15 1,127.0K
12:06 8,648.44 8,649.67 8,646.56 8,649.67 1,166.3K
12:07 8,650.21 8,652.29 8,649.45 8,651.72 1,252.2K
12:08 8,653.06 8,653.06 8,649.74 8,650.86 1,186.5K
12:09 8,650.99 8,651.11 8,646.81 8,648.37 1,385.9K
12:10 8,650.15 8,653.41 8,650.15 8,652.64 1,625.0K
12:11 8,654.51 8,654.96 8,653.03 8,654.52 1,594.3K
12:12 8,653.66 8,656.54 8,652.64 8,654.51 1,579.1K
12:13 8,654.90 8,658.77 8,654.90 8,657.24 1,373.0K
12:14 8,656.40 8,656.83 8,654.61 8,656.78 1,172.3K
12:15 8,658.67 8,658.67 8,655.06 8,657.27 1,291.3K
12:16 8,656.76 8,661.68 8,656.76 8,661.68 1,671.2K
12:17 8,662.57 8,664.14 8,662.01 8,662.57 1,225.4K
12:18 8,661.13 8,663.66 8,661.13 8,663.58 1,541.9K
12:19 8,663.66 8,663.66 8,661.79 8,662.95 1,606.4K
12:20 8,663.37 8,664.97 8,663.17 8,664.68 1,671.5K
12:21 8,664.82 8,665.39 8,662.63 8,662.68 2,534.3K
12:22 8,662.98 8,664.72 8,662.40 8,664.07 1,875.1K
12:23 8,663.97 8,663.97 8,660.10 8,660.22 1,535.4K
12:24 8,660.40 8,662.77 8,659.91 8,662.77 1,756.0K
12:25 8,662.78 8,665.97 8,661.95 8,665.97 1,346.9K
12:26 8,666.17 8,668.64 8,665.92 8,668.64 1,386.7K
12:27 8,667.81 8,667.85 8,666.44 8,667.85 1,416.4K
12:28 8,668.99 8,670.79 8,668.72 8,670.79 1,128.8K
12:29 8,669.99 8,670.47 8,668.01 8,667.99 1,229.6K
12:30 8,668.25 8,668.25 8,666.76 8,667.57 1,212.1K
12:31 8,668.12 8,669.88 8,667.42 8,669.88 1,650.9K
12:32 8,669.81 8,669.81 8,666.84 8,666.93 1,393.9K
12:33 8,667.37 8,669.30 8,667.34 8,669.30 1,220.1K
12:34 8,668.16 8,670.36 8,668.16 8,669.91 991.6K
12:35 8,669.46 8,670.16 8,668.43 8,669.07 1,290.4K
12:36 8,669.33 8,673.55 8,669.33 8,673.46 1,613.0K
12:37 8,673.59 8,676.16 8,673.59 8,675.75 1,201.6K
12:38 8,675.81 8,677.79 8,675.81 8,677.40 1,350.0K
12:39 8,677.36 8,677.71 8,676.97 8,677.07 1,430.6K
12:40 8,676.82 8,678.96 8,676.82 8,678.23 1,182.3K
12:41 8,678.36 8,679.16 8,675.21 8,675.28 1,247.1K
12:42 8,675.49 8,675.79 8,674.27 8,674.69 1,538.1K
12:43 8,675.32 8,675.32 8,670.60 8,670.60 1,200.6K
12:44 8,670.70 8,671.18 8,669.90 8,670.49 1,031.9K
12:45 8,669.94 8,670.61 8,668.90 8,669.74 921.0K
12:46 8,670.02 8,671.39 8,666.46 8,666.46 817.3K
12:47 8,666.07 8,666.07 8,663.24 8,664.55 1,415.8K
12:48 8,665.10 8,668.15 8,665.10 8,667.98 958.5K
12:49 8,667.75 8,668.44 8,666.56 8,668.44 1,180.5K
12:50 8,667.39 8,669.65 8,667.21 8,669.21 1,075.7K
12:51 8,669.34 8,669.55 8,667.32 8,667.32 1,285.1K
12:52 8,667.76 8,669.10 8,666.97 8,668.35 992.9K
12:53 8,668.67 8,669.66 8,668.14 8,668.70 922.2K
12:54 8,668.36 8,668.36 8,666.10 8,666.10 1,097.2K
12:55 8,666.10 8,666.10 8,662.02 8,662.64 991.5K
12:56 8,662.68 8,663.15 8,659.94 8,660.25 1,312.8K
12:57 8,659.46 8,661.27 8,659.46 8,660.64 1,034.9K
12:58 8,660.56 8,660.99 8,659.37 8,661.04 1,093.8K
12:59 8,660.86 8,662.37 8,660.32 8,662.37 1,168.5K
13:00 8,662.33 8,665.11 8,661.33 8,665.11 1,206.3K
13:01 8,665.05 8,665.05 8,662.61 8,663.16 1,185.8K
13:02 8,663.32 8,664.60 8,660.96 8,660.96 1,277.6K
13:03 8,661.38 8,665.06 8,661.38 8,665.06 1,677.9K
13:04 8,665.30 8,665.51 8,663.24 8,664.80 992.1K
13:05 8,665.14 8,665.14 8,663.20 8,664.73 775.6K
13:06 8,663.45 8,663.83 8,661.95 8,663.37 881.1K
13:07 8,663.26 8,663.55 8,662.21 8,663.14 1,113.6K
13:08 8,663.50 8,663.90 8,661.62 8,661.62 1,010.4K
13:09 8,661.32 8,662.21 8,660.72 8,662.17 1,148.4K
13:10 8,662.08 8,662.22 8,660.50 8,661.45 1,152.1K
13:11 8,661.10 8,661.82 8,660.27 8,660.27 1,002.8K
13:12 8,660.15 8,662.07 8,660.15 8,661.77 1,033.7K
13:13 8,661.63 8,663.75 8,661.63 8,662.09 1,063.0K
13:14 8,662.41 8,662.41 8,661.11 8,661.11 1,143.2K
13:15 8,661.47 8,662.75 8,661.14 8,661.14 1,251.4K
13:16 8,661.26 8,662.75 8,660.79 8,662.39 1,104.2K
13:17 8,661.74 8,666.06 8,661.74 8,666.06 1,311.6K
13:18 8,666.45 8,666.82 8,665.28 8,666.37 898.9K
13:19 8,666.07 8,666.58 8,664.89 8,664.99 947.4K
13:20 8,665.25 8,666.99 8,665.25 8,665.84 960.6K
13:21 8,665.10 8,667.25 8,664.91 8,666.20 1,000.6K
13:22 8,666.14 8,669.35 8,665.99 8,669.35 828.6K
13:23 8,669.87 8,670.85 8,668.66 8,670.66 839.4K
13:24 8,670.58 8,670.90 8,668.31 8,668.49 618.2K
13:25 8,668.74 8,668.76 8,667.83 8,668.32 580.4K
13:26 8,668.23 8,669.36 8,668.10 8,668.84 931.8K
13:27 8,668.54 8,668.54 8,667.36 8,668.43 735.6K
13:28 8,667.97 8,667.97 8,666.00 8,666.00 775.5K
13:29 8,665.56 8,666.57 8,665.56 8,666.26 946.8K
13:30 8,665.91 8,666.66 8,664.64 8,666.43 912.3K
13:31 8,665.63 8,668.75 8,665.54 8,668.72 1,200.6K
13:32 8,668.66 8,672.91 8,668.66 8,672.91 1,020.3K
13:33 8,672.04 8,672.57 8,671.44 8,671.87 1,226.5K
13:34 8,671.83 8,672.73 8,671.63 8,671.99 719.6K
13:35 8,672.11 8,672.11 8,668.53 8,668.85 973.3K
13:36 8,668.94 8,669.60 8,667.45 8,667.45 803.3K
13:37 8,667.61 8,671.00 8,667.61 8,670.39 870.2K
13:38 8,670.44 8,670.95 8,669.37 8,669.37 1,157.2K
13:39 8,668.76 8,668.76 8,668.31 8,668.75 1,085.6K
13:40 8,668.96 8,670.09 8,667.74 8,667.74 1,040.5K
13:41 8,667.20 8,668.83 8,666.99 8,667.10 1,012.5K
13:42 8,667.23 8,667.60 8,666.60 8,667.09 786.1K
13:43 8,667.22 8,668.13 8,667.22 8,667.86 730.9K
13:44 8,668.74 8,668.81 8,667.69 8,667.68 1,324.5K
13:45 8,667.50 8,668.69 8,666.32 8,666.32 698.3K
13:46 8,665.82 8,665.82 8,664.09 8,664.82 1,548.6K
13:47 8,664.95 8,666.18 8,664.95 8,665.88 796.4K
13:48 8,666.00 8,669.24 8,666.00 8,669.24 705.9K
13:49 8,669.47 8,670.48 8,666.98 8,667.03 1,084.5K
13:50 8,666.81 8,667.03 8,665.53 8,665.85 748.5K
13:51 8,665.76 8,665.76 8,663.77 8,664.44 708.4K
13:52 8,663.61 8,664.09 8,661.85 8,662.35 894.3K
13:53 8,662.43 8,662.68 8,661.46 8,661.78 1,093.3K
13:54 8,661.21 8,662.33 8,661.14 8,661.19 968.6K
13:55 8,660.94 8,661.86 8,660.46 8,661.86 898.6K
13:56 8,661.99 8,662.77 8,661.89 8,662.14 733.4K
13:57 8,661.82 8,662.62 8,660.37 8,661.53 647.4K
13:58 8,661.42 8,663.83 8,660.99 8,663.83 764.0K
13:59 8,663.74 8,664.68 8,663.60 8,664.47 867.3K
14:00 8,664.47 8,665.16 8,663.98 8,664.88 942.3K
14:01 8,664.99 8,666.67 8,664.99 8,665.77 991.1K
14:02 8,665.74 8,665.74 8,662.91 8,662.91 1,141.1K
14:03 8,663.05 8,663.05 8,661.77 8,662.18 708.7K
14:04 8,662.65 8,663.47 8,662.03 8,663.47 796.1K
14:05 8,663.63 8,666.09 8,663.63 8,666.06 920.8K
14:06 8,665.76 8,665.76 8,665.17 8,665.16 895.1K
14:07 8,664.03 8,664.15 8,663.44 8,663.76 759.3K
14:08 8,663.55 8,666.34 8,663.55 8,666.34 927.2K
14:09 8,666.05 8,668.26 8,666.00 8,668.26 1,057.9K
14:10 8,668.15 8,669.23 8,667.20 8,669.23 1,191.7K
14:11 8,669.59 8,670.95 8,668.65 8,670.95 1,530.5K
14:12 8,670.88 8,671.25 8,670.02 8,671.25 953.0K
14:13 8,671.89 8,671.89 8,669.06 8,669.63 788.3K
14:14 8,669.11 8,670.65 8,669.11 8,670.65 785.9K
14:15 8,670.85 8,671.01 8,668.74 8,668.74 1,063.6K
14:16 8,669.19 8,669.62 8,668.02 8,669.54 614.4K
14:17 8,669.66 8,673.49 8,669.66 8,673.49 768.3K
14:18 8,673.02 8,673.19 8,671.72 8,671.89 1,174.6K
14:19 8,672.07 8,674.00 8,672.02 8,672.60 1,202.1K
14:20 8,672.84 8,673.21 8,672.44 8,673.21 1,164.8K
14:21 8,673.51 8,674.07 8,673.06 8,673.10 696.1K
14:22 8,673.01 8,673.41 8,671.80 8,671.80 703.4K
14:23 8,671.60 8,672.62 8,671.32 8,672.31 716.8K
14:24 8,672.27 8,672.79 8,671.79 8,672.79 799.9K
14:25 8,672.30 8,672.80 8,671.74 8,671.89 893.9K
14:26 8,672.01 8,674.37 8,672.01 8,674.32 934.2K
14:27 8,674.09 8,674.41 8,673.26 8,673.26 674.8K
14:28 8,673.45 8,674.09 8,673.39 8,673.70 1,009.3K
14:29 8,674.21 8,674.62 8,673.69 8,674.61 793.1K
14:30 8,675.40 8,675.86 8,674.67 8,675.86 1,143.1K
14:31 8,675.88 8,677.27 8,675.88 8,677.27 596.6K
14:32 8,676.85 8,679.51 8,676.72 8,678.92 1,093.1K
14:33 8,679.07 8,679.07 8,677.44 8,677.44 905.0K
14:34 8,677.12 8,677.87 8,676.60 8,677.66 1,067.2K
14:35 8,676.97 8,679.32 8,676.97 8,678.31 817.9K
14:36 8,678.15 8,678.15 8,677.33 8,677.40 752.7K
14:37 8,677.20 8,677.61 8,676.87 8,677.25 602.0K
14:38 8,677.16 8,677.97 8,676.96 8,677.12 728.4K
14:39 8,677.55 8,678.19 8,676.64 8,676.64 757.1K
14:40 8,676.22 8,676.50 8,675.41 8,675.38 761.4K
14:41 8,675.11 8,675.11 8,673.96 8,673.96 821.7K
14:42 8,674.16 8,677.29 8,674.13 8,677.29 960.0K
14:43 8,677.28 8,677.28 8,674.97 8,675.06 743.8K
14:44 8,675.46 8,676.10 8,675.46 8,675.83 721.5K
14:45 8,675.90 8,676.16 8,675.61 8,675.89 734.7K
14:46 8,675.71 8,676.71 8,675.71 8,676.71 937.6K
14:47 8,676.50 8,676.50 8,673.45 8,673.48 743.3K
14:48 8,673.30 8,673.30 8,671.58 8,671.58 679.8K
14:49 8,671.77 8,671.77 8,668.63 8,668.63 686.2K
14:50 8,668.74 8,669.16 8,667.95 8,668.94 862.9K
14:51 8,669.82 8,669.99 8,669.08 8,669.62 661.5K
14:52 8,669.62 8,670.80 8,668.99 8,668.99 745.6K
14:53 8,668.91 8,669.36 8,667.29 8,667.29 636.8K
14:54 8,666.52 8,666.52 8,663.90 8,663.97 887.4K
14:55 8,663.80 8,664.73 8,661.73 8,661.73 1,330.8K
14:56 8,662.95 8,664.12 8,662.34 8,664.12 936.4K
14:57 8,664.87 8,666.10 8,664.87 8,665.83 839.5K
14:58 8,665.49 8,665.49 8,662.73 8,662.73 946.5K
14:59 8,663.14 8,663.45 8,662.30 8,663.31 1,023.4K
15:00 8,664.30 8,665.17 8,664.21 8,664.35 1,002.3K
15:01 8,664.52 8,665.95 8,664.15 8,664.15 1,046.9K
15:02 8,664.62 8,664.62 8,661.82 8,661.82 1,109.6K
15:03 8,662.10 8,662.10 8,660.44 8,660.57 981.2K
15:04 8,660.85 8,661.33 8,659.89 8,660.58 1,146.1K
15:05 8,660.80 8,662.17 8,660.02 8,660.13 1,246.6K
15:06 8,660.18 8,660.18 8,657.59 8,657.59 1,079.8K
15:07 8,657.37 8,658.01 8,656.91 8,657.24 1,004.2K
15:08 8,656.90 8,659.03 8,656.90 8,659.03 915.0K
15:09 8,659.20 8,660.93 8,658.53 8,660.93 908.3K
15:10 8,660.82 8,660.82 8,657.72 8,658.10 926.3K
15:11 8,658.47 8,661.47 8,658.47 8,661.22 1,256.7K
15:12 8,661.08 8,661.90 8,660.35 8,661.00 1,121.4K
15:13 8,661.41 8,662.27 8,660.12 8,660.26 979.6K
15:14 8,660.69 8,661.94 8,660.47 8,660.57 1,073.1K
15:15 8,659.79 8,664.23 8,659.79 8,664.00 918.2K
15:16 8,663.75 8,663.75 8,659.80 8,660.02 940.5K
15:17 8,660.30 8,661.45 8,660.30 8,661.31 959.6K
15:18 8,660.89 8,661.52 8,660.22 8,661.52 895.2K
15:19 8,661.42 8,661.54 8,660.61 8,661.34 1,330.4K
15:20 8,659.59 8,659.59 8,658.50 8,658.73 959.1K
15:21 8,659.03 8,659.81 8,658.90 8,659.81 680.5K
15:22 8,659.74 8,662.48 8,659.59 8,661.85 957.1K
15:23 8,661.94 8,662.57 8,661.52 8,661.67 969.7K
15:24 8,661.81 8,664.28 8,661.81 8,664.28 915.5K
15:25 8,664.28 8,665.40 8,663.09 8,664.79 1,150.8K
15:26 8,665.08 8,665.08 8,663.71 8,664.13 1,410.6K
15:27 8,663.89 8,665.22 8,663.89 8,664.64 1,329.7K
15:28 8,664.12 8,665.36 8,663.83 8,665.11 1,124.7K
15:29 8,665.30 8,666.11 8,664.84 8,666.07 1,447.2K
15:30 8,665.97 8,665.97 8,663.32 8,664.20 1,627.5K
15:31 8,663.93 8,666.48 8,663.43 8,666.38 1,482.5K
15:32 8,666.11 8,666.49 8,665.64 8,666.49 1,202.3K
15:33 8,666.70 8,666.70 8,663.67 8,664.38 1,473.1K
15:34 8,664.93 8,667.38 8,664.93 8,665.90 1,316.1K
15:35 8,666.22 8,666.26 8,664.47 8,664.47 1,124.5K
15:36 8,663.86 8,664.27 8,663.43 8,663.43 1,756.0K
15:37 8,663.30 8,663.78 8,661.84 8,661.75 1,224.0K
15:38 8,661.69 8,662.33 8,661.37 8,661.53 1,881.3K
15:39 8,661.16 8,662.21 8,659.57 8,662.21 1,921.9K
15:40 8,661.77 8,663.60 8,661.70 8,662.46 1,638.8K
15:41 8,662.70 8,663.21 8,662.15 8,662.74 1,269.4K
15:42 8,662.45 8,662.45 8,659.74 8,660.16 1,764.1K
15:43 8,660.19 8,662.49 8,660.19 8,662.05 1,728.2K
15:44 8,661.96 8,662.84 8,661.65 8,661.65 1,356.2K
15:45 8,661.93 8,663.75 8,661.32 8,663.75 1,482.1K
15:46 8,662.90 8,662.90 8,660.09 8,660.09 2,220.4K
15:47 8,660.48 8,661.20 8,660.04 8,660.83 1,919.2K
15:48 8,661.61 8,663.81 8,661.61 8,662.73 2,212.0K
15:49 8,662.65 8,664.58 8,662.65 8,663.73 2,152.1K
15:50 8,664.01 8,665.65 8,662.31 8,665.65 2,791.6K
15:51 8,666.61 8,667.14 8,665.15 8,665.15 2,342.9K
15:52 8,664.18 8,664.18 8,658.66 8,661.25 2,561.1K
15:53 8,660.34 8,661.75 8,658.94 8,661.75 2,481.4K
15:54 8,663.68 8,664.17 8,661.89 8,662.09 3,150.5K
15:55 8,660.89 8,668.73 8,660.45 8,668.11 4,525.6K
15:56 8,669.06 8,669.70 8,668.67 8,669.42 3,959.9K
15:57 8,670.10 8,671.06 8,669.72 8,671.06 4,816.0K
15:58 8,670.22 8,670.78 8,669.06 8,669.06 5,967.3K
15:59 8,668.11 8,670.98 8,667.77 8,667.80 83,746.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible