Dow Jones US Low Momentum (DJTSMO)

DJTSMO
🏛️ États-Unis →
2,398.42
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 2,373.00 2,373.87 2,373.00 2,373.50 0.0K
09:31 2,373.70 2,374.07 2,373.23 2,373.23 0.0K
09:32 2,373.31 2,377.00 2,373.31 2,377.00 0.0K
09:33 2,377.02 2,379.06 2,377.02 2,379.06 0.0K
09:34 2,379.04 2,380.14 2,379.04 2,380.04 0.0K
09:35 2,379.90 2,380.51 2,379.02 2,380.48 0.0K
09:36 2,380.97 2,381.08 2,380.20 2,380.34 0.0K
09:37 2,380.05 2,380.12 2,379.34 2,379.51 0.0K
09:38 2,379.48 2,379.48 2,379.23 2,379.26 0.0K
09:39 2,379.30 2,380.88 2,379.30 2,380.77 0.0K
09:40 2,381.61 2,382.05 2,381.55 2,382.02 0.0K
09:41 2,382.01 2,384.11 2,382.01 2,384.11 0.0K
09:42 2,384.23 2,386.92 2,384.23 2,386.92 0.0K
09:43 2,386.85 2,388.53 2,386.85 2,388.24 0.0K
09:44 2,388.11 2,388.17 2,387.49 2,388.08 0.0K
09:45 2,387.73 2,388.79 2,387.72 2,388.77 0.0K
09:46 2,388.77 2,390.14 2,388.68 2,390.14 0.0K
09:47 2,390.36 2,391.74 2,390.31 2,391.74 0.0K
09:48 2,391.74 2,392.00 2,391.57 2,391.62 0.0K
09:49 2,391.50 2,391.64 2,391.28 2,391.64 0.0K
09:50 2,391.67 2,391.82 2,391.42 2,391.82 0.0K
09:51 2,390.91 2,391.38 2,390.59 2,391.25 0.0K
09:52 2,391.39 2,391.78 2,391.10 2,391.20 0.0K
09:53 2,391.17 2,391.86 2,391.17 2,391.86 0.0K
09:54 2,391.95 2,392.13 2,391.48 2,391.48 0.0K
09:55 2,391.59 2,391.75 2,391.17 2,391.54 0.0K
09:56 2,391.50 2,391.55 2,390.63 2,391.14 0.0K
09:57 2,391.21 2,392.02 2,391.21 2,391.90 0.0K
09:58 2,391.91 2,392.80 2,391.91 2,392.75 0.0K
09:59 2,392.86 2,394.51 2,392.86 2,394.51 0.0K
10:00 2,394.27 2,396.39 2,394.27 2,395.82 0.0K
10:01 2,395.78 2,395.78 2,392.85 2,392.85 0.0K
10:02 2,392.74 2,392.74 2,389.37 2,389.37 0.0K
10:03 2,389.63 2,390.00 2,389.27 2,389.27 0.0K
10:04 2,389.26 2,389.56 2,388.63 2,389.56 0.0K
10:05 2,389.43 2,390.48 2,389.35 2,390.31 0.0K
10:06 2,390.31 2,391.17 2,390.09 2,391.17 0.0K
10:07 2,391.14 2,391.14 2,390.03 2,390.14 0.0K
10:08 2,390.12 2,390.76 2,389.78 2,390.36 0.0K
10:09 2,389.91 2,389.92 2,388.51 2,389.50 0.0K
10:10 2,389.48 2,389.52 2,389.08 2,389.08 0.0K
10:11 2,389.38 2,389.86 2,389.30 2,389.63 0.0K
10:12 2,389.82 2,390.60 2,389.82 2,390.43 0.0K
10:13 2,390.28 2,390.28 2,388.64 2,388.74 0.0K
10:14 2,388.58 2,389.02 2,387.90 2,387.90 0.0K
10:15 2,387.96 2,387.96 2,386.43 2,386.43 0.0K
10:16 2,386.38 2,387.07 2,386.38 2,386.90 0.0K
10:17 2,386.89 2,387.42 2,386.62 2,387.42 0.0K
10:18 2,387.42 2,387.42 2,386.67 2,386.75 0.0K
10:19 2,387.01 2,388.26 2,387.01 2,387.89 0.0K
10:20 2,387.51 2,387.94 2,386.83 2,387.94 0.0K
10:21 2,387.88 2,387.88 2,387.59 2,387.65 0.0K
10:22 2,387.96 2,387.96 2,387.56 2,387.56 0.0K
10:23 2,387.55 2,388.85 2,387.55 2,388.61 0.0K
10:24 2,388.53 2,388.53 2,386.81 2,387.05 0.0K
10:25 2,387.14 2,387.21 2,385.96 2,385.96 0.0K
10:26 2,385.96 2,386.62 2,385.96 2,386.62 0.0K
10:27 2,386.57 2,386.63 2,385.83 2,385.83 0.0K
10:28 2,385.87 2,386.35 2,385.87 2,386.35 0.0K
10:29 2,386.32 2,387.48 2,386.32 2,387.48 0.0K
10:30 2,387.29 2,387.94 2,387.29 2,387.44 0.0K
10:31 2,387.30 2,387.30 2,385.77 2,385.82 0.0K
10:32 2,385.99 2,386.23 2,385.53 2,386.07 0.0K
10:33 2,386.08 2,386.76 2,386.08 2,386.76 0.0K
10:34 2,386.69 2,386.83 2,386.30 2,386.79 0.0K
10:35 2,386.78 2,386.78 2,385.67 2,385.68 0.0K
10:36 2,385.69 2,386.66 2,385.69 2,386.19 0.0K
10:37 2,386.13 2,386.15 2,385.54 2,386.15 0.0K
10:38 2,386.04 2,387.44 2,385.49 2,387.43 0.0K
10:39 2,387.35 2,387.50 2,387.24 2,387.33 0.0K
10:40 2,387.32 2,387.32 2,386.74 2,387.02 0.0K
10:41 2,387.03 2,387.03 2,385.97 2,386.22 0.0K
10:42 2,386.28 2,386.58 2,386.18 2,386.58 0.0K
10:43 2,386.60 2,386.60 2,385.69 2,385.84 0.0K
10:44 2,385.78 2,385.78 2,385.31 2,385.31 0.0K
10:45 2,385.35 2,386.23 2,384.38 2,384.38 0.0K
10:46 2,384.12 2,384.65 2,384.12 2,384.27 0.0K
10:47 2,384.39 2,384.80 2,384.39 2,384.54 0.0K
10:48 2,384.79 2,384.79 2,384.30 2,384.30 0.0K
10:49 2,384.24 2,384.24 2,382.88 2,382.88 0.0K
10:50 2,382.67 2,382.67 2,382.21 2,382.49 0.0K
10:51 2,382.39 2,384.21 2,382.39 2,384.21 0.0K
10:52 2,384.28 2,384.30 2,383.64 2,383.64 0.0K
10:53 2,383.63 2,383.63 2,382.92 2,382.98 0.0K
10:54 2,383.13 2,383.31 2,383.13 2,383.31 0.0K
10:55 2,383.25 2,385.16 2,383.25 2,385.16 0.0K
10:56 2,385.20 2,385.20 2,384.51 2,384.81 0.0K
10:57 2,384.82 2,385.44 2,384.82 2,385.44 0.0K
10:58 2,385.57 2,385.87 2,385.46 2,385.78 0.0K
10:59 2,385.75 2,385.75 2,385.10 2,385.10 0.0K
11:00 2,385.16 2,385.24 2,385.00 2,385.22 0.0K
11:01 2,385.25 2,385.25 2,383.97 2,384.27 0.0K
11:02 2,384.26 2,384.27 2,383.78 2,383.90 0.0K
11:03 2,383.90 2,384.00 2,383.69 2,383.86 0.0K
11:04 2,383.76 2,384.02 2,383.25 2,383.43 0.0K
11:05 2,383.41 2,383.73 2,383.40 2,383.40 0.0K
11:06 2,383.39 2,384.00 2,383.18 2,383.80 0.0K
11:07 2,383.90 2,384.29 2,383.90 2,384.27 0.0K
11:08 2,384.18 2,384.27 2,383.67 2,384.15 0.0K
11:09 2,384.12 2,384.27 2,383.67 2,383.67 0.0K
11:10 2,383.70 2,383.88 2,383.48 2,383.48 0.0K
11:11 2,383.62 2,384.60 2,383.62 2,383.62 0.0K
11:12 2,383.73 2,383.82 2,383.34 2,383.52 0.0K
11:13 2,383.61 2,383.96 2,383.61 2,383.86 0.0K
11:14 2,383.87 2,383.90 2,383.23 2,383.29 0.0K
11:15 2,383.29 2,383.29 2,382.62 2,382.71 0.0K
11:16 2,382.74 2,383.73 2,382.62 2,383.73 0.0K
11:17 2,383.73 2,384.00 2,383.71 2,383.98 0.0K
11:18 2,383.94 2,384.44 2,383.94 2,384.38 0.0K
11:19 2,384.48 2,384.84 2,384.42 2,384.78 0.0K
11:20 2,384.77 2,384.78 2,384.48 2,384.61 0.0K
11:21 2,384.57 2,384.64 2,383.93 2,384.64 0.0K
11:22 2,384.73 2,384.76 2,384.54 2,384.76 0.0K
11:23 2,384.83 2,385.33 2,384.75 2,385.07 0.0K
11:24 2,385.04 2,385.36 2,385.00 2,385.23 0.0K
11:25 2,385.27 2,386.22 2,385.27 2,386.20 0.0K
11:26 2,386.22 2,386.73 2,386.22 2,386.60 0.0K
11:27 2,386.55 2,386.55 2,386.09 2,386.21 0.0K
11:28 2,386.47 2,386.73 2,386.47 2,386.71 0.0K
11:29 2,386.85 2,388.21 2,386.85 2,388.21 0.0K
11:30 2,388.41 2,390.11 2,388.41 2,390.11 0.0K
11:31 2,390.15 2,390.60 2,390.15 2,390.57 0.0K
11:32 2,390.57 2,391.40 2,390.57 2,391.31 0.0K
11:33 2,391.29 2,391.29 2,390.43 2,390.43 0.0K
11:34 2,390.44 2,390.94 2,390.44 2,390.94 0.0K
11:35 2,390.99 2,391.45 2,390.99 2,391.20 0.0K
11:36 2,391.13 2,391.48 2,391.07 2,391.35 0.0K
11:37 2,391.26 2,391.26 2,389.43 2,389.43 0.0K
11:38 2,389.39 2,389.69 2,389.35 2,389.36 0.0K
11:39 2,389.42 2,390.39 2,389.36 2,390.39 0.0K
11:40 2,390.36 2,390.39 2,389.93 2,389.93 0.0K
11:41 2,390.01 2,390.63 2,390.01 2,390.52 0.0K
11:42 2,390.42 2,390.81 2,390.20 2,390.81 0.0K
11:43 2,391.16 2,391.41 2,391.13 2,391.41 0.0K
11:44 2,391.86 2,392.35 2,391.86 2,392.11 0.0K
11:45 2,392.09 2,392.09 2,391.61 2,391.64 0.0K
11:46 2,391.61 2,391.61 2,391.18 2,391.42 0.0K
11:47 2,391.48 2,391.57 2,391.31 2,391.31 0.0K
11:48 2,391.45 2,391.77 2,391.45 2,391.77 0.0K
11:49 2,391.92 2,392.23 2,391.92 2,392.07 0.0K
11:50 2,392.02 2,392.02 2,390.76 2,390.76 0.0K
11:51 2,390.77 2,391.69 2,390.77 2,391.69 0.0K
11:52 2,391.62 2,391.62 2,390.95 2,391.02 0.0K
11:53 2,390.97 2,390.97 2,390.19 2,390.19 0.0K
11:54 2,390.28 2,390.34 2,389.71 2,389.94 0.0K
11:55 2,389.86 2,390.10 2,389.75 2,389.75 0.0K
11:56 2,389.74 2,390.18 2,389.74 2,390.18 0.0K
11:57 2,390.00 2,390.00 2,389.46 2,389.53 0.0K
11:58 2,389.78 2,390.02 2,389.04 2,389.04 0.0K
11:59 2,388.96 2,388.96 2,388.41 2,388.41 0.0K
12:00 2,388.58 2,388.68 2,388.24 2,388.45 0.0K
12:01 2,388.38 2,388.38 2,387.78 2,387.78 0.0K
12:02 2,387.65 2,388.60 2,387.52 2,388.22 0.0K
12:03 2,388.07 2,388.40 2,387.96 2,387.97 0.0K
12:04 2,387.93 2,388.12 2,387.90 2,388.03 0.0K
12:05 2,388.11 2,388.11 2,387.71 2,388.10 0.0K
12:06 2,388.24 2,389.25 2,388.24 2,389.25 0.0K
12:07 2,389.37 2,389.37 2,389.00 2,389.06 0.0K
12:08 2,389.06 2,389.11 2,388.86 2,388.87 0.0K
12:09 2,388.96 2,388.96 2,388.47 2,388.54 0.0K
12:10 2,388.53 2,388.56 2,387.92 2,388.11 0.0K
12:11 2,388.18 2,388.49 2,388.08 2,388.08 0.0K
12:12 2,387.98 2,388.15 2,387.98 2,388.11 0.0K
12:13 2,388.11 2,388.25 2,387.99 2,388.25 0.0K
12:14 2,388.44 2,388.74 2,388.44 2,388.73 0.0K
12:15 2,388.99 2,390.48 2,388.99 2,390.48 0.0K
12:16 2,390.46 2,390.48 2,390.08 2,390.26 0.0K
12:17 2,390.29 2,390.29 2,389.44 2,389.74 0.0K
12:18 2,389.79 2,389.84 2,389.57 2,389.64 0.0K
12:19 2,389.71 2,389.95 2,389.71 2,389.90 0.0K
12:20 2,389.91 2,391.38 2,389.91 2,391.38 0.0K
12:21 2,391.78 2,392.61 2,391.78 2,392.61 0.0K
12:22 2,392.69 2,393.21 2,392.69 2,393.21 0.0K
12:23 2,393.33 2,393.87 2,393.33 2,393.78 0.0K
12:24 2,393.86 2,394.57 2,393.86 2,394.57 0.0K
12:25 2,394.69 2,395.26 2,394.69 2,395.26 0.0K
12:26 2,395.24 2,395.59 2,395.11 2,395.59 0.0K
12:27 2,395.72 2,395.84 2,395.41 2,395.41 0.0K
12:28 2,395.32 2,395.32 2,394.75 2,394.75 0.0K
12:29 2,394.78 2,395.01 2,394.75 2,394.98 0.0K
12:30 2,394.95 2,395.50 2,394.85 2,395.45 0.0K
12:31 2,395.49 2,395.66 2,394.12 2,394.12 0.0K
12:32 2,393.87 2,393.87 2,392.59 2,392.59 0.0K
12:33 2,392.56 2,392.56 2,391.29 2,391.47 0.0K
12:34 2,391.46 2,393.13 2,391.36 2,392.74 0.0K
12:35 2,392.74 2,393.12 2,392.74 2,392.98 0.0K
12:36 2,392.90 2,393.70 2,392.88 2,393.70 0.0K
12:37 2,394.40 2,395.25 2,394.40 2,395.17 0.0K
12:38 2,395.25 2,396.11 2,395.23 2,396.01 0.0K
12:39 2,395.93 2,396.25 2,395.93 2,396.25 0.0K
12:40 2,396.21 2,396.23 2,395.53 2,395.60 0.0K
12:41 2,395.71 2,395.79 2,395.41 2,395.44 0.0K
12:42 2,395.39 2,395.67 2,395.26 2,395.61 0.0K
12:43 2,395.54 2,395.54 2,393.62 2,393.62 0.0K
12:44 2,393.82 2,395.15 2,393.82 2,395.15 0.0K
12:45 2,395.17 2,395.49 2,395.10 2,395.26 0.0K
12:46 2,395.15 2,395.23 2,394.59 2,394.85 0.0K
12:47 2,394.75 2,394.95 2,394.70 2,394.89 0.0K
12:48 2,394.96 2,395.37 2,394.57 2,395.37 0.0K
12:49 2,395.40 2,395.41 2,395.23 2,395.39 0.0K
12:50 2,395.39 2,395.39 2,395.08 2,395.08 0.0K
12:51 2,394.92 2,394.92 2,394.74 2,394.77 0.0K
12:52 2,394.78 2,395.21 2,394.78 2,395.17 0.0K
12:53 2,395.15 2,395.45 2,395.15 2,395.24 0.0K
12:54 2,395.24 2,395.79 2,395.24 2,395.79 0.0K
12:55 2,395.80 2,396.18 2,395.79 2,396.18 0.0K
12:56 2,396.22 2,396.22 2,395.60 2,395.60 0.0K
12:57 2,395.57 2,396.25 2,395.45 2,396.25 0.0K
12:58 2,396.26 2,396.52 2,395.83 2,396.52 0.0K
12:59 2,396.53 2,397.36 2,396.53 2,397.36 0.0K
13:00 2,397.37 2,397.58 2,397.03 2,397.03 0.0K
13:01 2,396.86 2,397.04 2,396.37 2,397.04 0.0K
13:02 2,396.96 2,397.19 2,396.96 2,397.00 0.0K
13:03 2,397.01 2,397.01 2,396.40 2,396.46 0.0K
13:04 2,396.32 2,396.39 2,396.06 2,396.06 0.0K
13:05 2,396.09 2,396.34 2,395.85 2,396.29 0.0K
13:06 2,396.34 2,396.80 2,396.16 2,396.74 0.0K
13:07 2,396.73 2,396.73 2,396.14 2,396.27 0.0K
13:08 2,396.23 2,396.23 2,395.62 2,395.79 0.0K
13:09 2,395.88 2,395.97 2,395.75 2,395.79 0.0K
13:10 2,395.76 2,395.76 2,395.59 2,395.68 0.0K
13:11 2,395.51 2,395.51 2,394.96 2,394.96 0.0K
13:12 2,394.99 2,395.06 2,394.80 2,394.80 0.0K
13:13 2,394.79 2,394.85 2,394.54 2,394.65 0.0K
13:14 2,394.67 2,394.71 2,394.61 2,394.61 0.0K
13:15 2,394.57 2,395.08 2,394.57 2,394.91 0.0K
13:16 2,395.00 2,395.41 2,395.00 2,395.41 0.0K
13:17 2,395.29 2,395.29 2,395.00 2,395.04 0.0K
13:18 2,394.98 2,394.98 2,394.72 2,394.94 0.0K
13:19 2,394.91 2,395.00 2,394.74 2,394.95 0.0K
13:20 2,394.93 2,394.93 2,393.98 2,393.98 0.0K
13:21 2,393.91 2,393.98 2,393.81 2,393.89 0.0K
13:22 2,393.91 2,395.30 2,393.91 2,395.30 0.0K
13:23 2,395.44 2,396.71 2,395.44 2,396.44 0.0K
13:24 2,396.40 2,396.54 2,396.24 2,396.54 0.0K
13:25 2,396.67 2,396.67 2,396.39 2,396.39 0.0K
13:26 2,396.29 2,396.40 2,396.07 2,396.40 0.0K
13:27 2,396.34 2,396.34 2,395.39 2,395.39 0.0K
13:28 2,395.41 2,395.48 2,395.16 2,395.16 0.0K
13:29 2,395.24 2,395.39 2,395.23 2,395.36 0.0K
13:30 2,395.39 2,395.88 2,395.34 2,395.87 0.0K
13:31 2,395.93 2,395.93 2,395.51 2,395.55 0.0K
13:32 2,395.58 2,395.58 2,395.11 2,395.25 0.0K
13:33 2,395.22 2,395.22 2,395.00 2,395.01 0.0K
13:34 2,395.05 2,395.09 2,394.36 2,394.36 0.0K
13:35 2,394.36 2,394.52 2,394.24 2,394.24 0.0K
13:36 2,394.35 2,394.35 2,394.16 2,394.35 0.0K
13:37 2,394.31 2,394.56 2,394.31 2,394.50 0.0K
13:38 2,394.50 2,394.50 2,394.01 2,394.18 0.0K
13:39 2,394.23 2,394.47 2,394.23 2,394.32 0.0K
13:40 2,394.30 2,394.75 2,394.30 2,394.40 0.0K
13:41 2,394.41 2,395.37 2,394.16 2,395.37 0.0K
13:42 2,395.42 2,395.43 2,395.30 2,395.30 0.0K
13:43 2,395.34 2,395.75 2,395.34 2,395.68 0.0K
13:44 2,395.71 2,395.77 2,395.08 2,395.08 0.0K
13:45 2,395.01 2,395.35 2,394.95 2,395.20 0.0K
13:46 2,395.17 2,395.17 2,394.34 2,394.35 0.0K
13:47 2,394.34 2,394.50 2,394.33 2,394.50 0.0K
13:48 2,394.37 2,394.39 2,394.10 2,394.31 0.0K
13:49 2,394.27 2,394.27 2,393.98 2,393.98 0.0K
13:50 2,394.03 2,394.03 2,393.24 2,393.24 0.0K
13:51 2,393.07 2,393.07 2,392.68 2,392.88 0.0K
13:52 2,392.96 2,393.39 2,392.96 2,393.31 0.0K
13:53 2,393.42 2,393.92 2,393.42 2,393.88 0.0K
13:54 2,393.81 2,393.81 2,393.29 2,393.48 0.0K
13:55 2,393.60 2,393.68 2,392.83 2,392.83 0.0K
13:56 2,392.85 2,393.21 2,392.85 2,393.21 0.0K
13:57 2,393.20 2,394.20 2,393.20 2,394.20 0.0K
13:58 2,394.25 2,394.49 2,394.17 2,394.49 0.0K
13:59 2,394.57 2,395.52 2,394.57 2,395.52 0.0K
14:00 2,395.46 2,396.67 2,395.43 2,396.56 0.0K
14:01 2,396.56 2,396.75 2,396.49 2,396.49 0.0K
14:02 2,396.40 2,396.40 2,395.91 2,396.12 0.0K
14:03 2,396.21 2,396.61 2,396.19 2,396.61 0.0K
14:04 2,396.69 2,396.69 2,395.77 2,395.77 0.0K
14:05 2,395.73 2,395.87 2,394.63 2,394.63 0.0K
14:06 2,394.57 2,394.57 2,394.26 2,394.26 0.0K
14:07 2,394.25 2,394.57 2,394.17 2,394.54 0.0K
14:08 2,394.52 2,394.52 2,394.09 2,394.09 0.0K
14:09 2,394.14 2,394.18 2,393.65 2,393.65 0.0K
14:10 2,393.54 2,393.54 2,393.29 2,393.32 0.0K
14:11 2,393.35 2,393.52 2,393.33 2,393.49 0.0K
14:12 2,393.68 2,394.85 2,393.68 2,394.85 0.0K
14:13 2,394.91 2,395.03 2,394.65 2,394.65 0.0K
14:14 2,394.64 2,395.28 2,394.58 2,395.28 0.0K
14:15 2,395.44 2,396.55 2,395.44 2,396.55 0.0K
14:16 2,396.56 2,396.72 2,396.42 2,396.72 0.0K
14:17 2,396.90 2,397.21 2,396.77 2,397.21 0.0K
14:18 2,397.14 2,397.24 2,397.02 2,397.02 0.0K
14:19 2,396.91 2,396.91 2,396.62 2,396.62 0.0K
14:20 2,396.58 2,396.63 2,396.25 2,396.37 0.0K
14:21 2,396.36 2,397.30 2,396.36 2,397.29 0.0K
14:22 2,397.24 2,397.28 2,397.13 2,397.20 0.0K
14:23 2,397.26 2,397.26 2,396.95 2,397.02 0.0K
14:24 2,397.08 2,397.70 2,397.08 2,397.62 0.0K
14:25 2,397.63 2,398.55 2,397.62 2,398.55 0.0K
14:26 2,398.51 2,398.52 2,398.18 2,398.18 0.0K
14:27 2,398.06 2,398.06 2,397.77 2,397.77 0.0K
14:28 2,397.81 2,397.85 2,397.51 2,397.58 0.0K
14:29 2,397.56 2,398.15 2,397.56 2,398.10 0.0K
14:30 2,398.13 2,398.40 2,398.06 2,398.40 0.0K
14:31 2,398.32 2,398.47 2,398.22 2,398.42 0.0K
14:32 2,398.40 2,398.41 2,398.22 2,398.31 0.0K
14:33 2,398.33 2,398.33 2,397.72 2,397.85 0.0K
14:34 2,397.99 2,398.18 2,397.18 2,397.69 0.0K
14:35 2,398.30 2,398.41 2,398.05 2,398.05 0.0K
14:36 2,397.96 2,398.11 2,397.89 2,398.04 0.0K
14:37 2,398.07 2,398.17 2,397.86 2,397.86 0.0K
14:38 2,397.83 2,397.83 2,397.56 2,397.67 0.0K
14:39 2,397.70 2,397.87 2,397.68 2,397.71 0.0K
14:40 2,397.76 2,398.16 2,397.76 2,397.77 0.0K
14:41 2,397.76 2,398.15 2,397.56 2,398.13 0.0K
14:42 2,398.11 2,398.11 2,397.41 2,397.41 0.0K
14:43 2,397.36 2,397.67 2,397.36 2,397.60 0.0K
14:44 2,397.57 2,397.57 2,397.04 2,397.04 0.0K
14:45 2,396.98 2,397.29 2,396.37 2,396.83 0.0K
14:46 2,396.76 2,396.76 2,395.57 2,395.73 0.0K
14:47 2,395.78 2,396.14 2,395.78 2,396.13 0.0K
14:48 2,396.21 2,396.60 2,396.15 2,396.55 0.0K
14:49 2,396.58 2,397.00 2,396.58 2,397.00 0.0K
14:50 2,396.97 2,396.98 2,396.28 2,396.37 0.0K
14:51 2,396.48 2,396.48 2,396.07 2,396.07 0.0K
14:52 2,395.93 2,395.93 2,394.88 2,395.19 0.0K
14:53 2,395.31 2,395.96 2,395.31 2,395.87 0.0K
14:54 2,395.84 2,396.19 2,395.78 2,396.19 0.0K
14:55 2,396.26 2,397.16 2,396.26 2,397.16 0.0K
14:56 2,397.23 2,397.42 2,397.18 2,397.42 0.0K
14:57 2,397.45 2,397.70 2,397.43 2,397.70 0.0K
14:58 2,397.73 2,397.73 2,397.25 2,397.25 0.0K
14:59 2,397.25 2,397.64 2,397.25 2,397.63 0.0K
15:00 2,397.54 2,398.47 2,397.54 2,398.47 0.0K
15:01 2,398.53 2,398.53 2,398.15 2,398.38 0.0K
15:02 2,398.39 2,398.54 2,398.06 2,398.40 0.0K
15:03 2,398.58 2,398.72 2,398.58 2,398.68 0.0K
15:04 2,398.79 2,399.17 2,398.79 2,399.17 0.0K
15:05 2,399.20 2,399.71 2,399.20 2,399.60 0.0K
15:06 2,399.64 2,399.66 2,399.48 2,399.54 0.0K
15:07 2,399.46 2,399.46 2,398.53 2,398.53 0.0K
15:08 2,398.62 2,399.05 2,398.61 2,399.05 0.0K
15:09 2,399.02 2,399.02 2,398.52 2,398.52 0.0K
15:10 2,398.27 2,398.27 2,397.12 2,397.25 0.0K
15:11 2,397.43 2,398.53 2,397.43 2,398.40 0.0K
15:12 2,398.40 2,398.40 2,398.17 2,398.26 0.0K
15:13 2,398.33 2,398.33 2,398.20 2,398.26 0.0K
15:14 2,398.32 2,398.40 2,398.11 2,398.11 0.0K
15:15 2,398.03 2,398.03 2,396.99 2,397.07 0.0K
15:16 2,397.07 2,397.45 2,397.07 2,397.43 0.0K
15:17 2,397.48 2,398.15 2,397.48 2,398.15 0.0K
15:18 2,398.34 2,399.02 2,398.34 2,398.94 0.0K
15:19 2,398.97 2,399.57 2,398.93 2,399.53 0.0K
15:20 2,399.49 2,399.51 2,399.02 2,399.19 0.0K
15:21 2,399.25 2,399.27 2,399.11 2,399.27 0.0K
15:22 2,399.28 2,399.32 2,398.84 2,399.32 0.0K
15:23 2,399.29 2,399.74 2,399.27 2,399.74 0.0K
15:24 2,399.69 2,399.69 2,399.58 2,399.64 0.0K
15:25 2,399.60 2,399.67 2,398.84 2,398.84 0.0K
15:26 2,398.71 2,398.71 2,397.82 2,397.82 0.0K
15:27 2,397.86 2,397.86 2,397.50 2,397.65 0.0K
15:28 2,397.60 2,397.70 2,397.59 2,397.60 0.0K
15:29 2,397.55 2,397.55 2,397.22 2,397.22 0.0K
15:30 2,397.16 2,397.16 2,396.62 2,396.62 0.0K
15:31 2,396.40 2,396.44 2,396.21 2,396.38 0.0K
15:32 2,396.35 2,396.35 2,396.15 2,396.19 0.0K
15:33 2,396.20 2,396.41 2,396.15 2,396.32 0.0K
15:34 2,396.57 2,397.16 2,396.57 2,397.00 0.0K
15:35 2,397.02 2,397.05 2,396.74 2,396.75 0.0K
15:36 2,396.70 2,396.70 2,396.36 2,396.43 0.0K
15:37 2,396.49 2,396.51 2,396.25 2,396.27 0.0K
15:38 2,396.22 2,396.49 2,396.02 2,396.49 0.0K
15:39 2,396.51 2,397.69 2,396.51 2,397.69 0.0K
15:40 2,397.81 2,398.43 2,397.81 2,398.39 0.0K
15:41 2,398.32 2,398.32 2,397.70 2,398.01 0.0K
15:42 2,398.02 2,398.08 2,397.45 2,397.45 0.0K
15:43 2,397.40 2,397.44 2,396.81 2,396.81 0.0K
15:44 2,396.85 2,396.85 2,395.48 2,395.54 0.0K
15:45 2,395.54 2,396.42 2,395.54 2,396.28 0.0K
15:46 2,396.21 2,396.24 2,396.08 2,396.19 0.0K
15:47 2,396.33 2,396.51 2,396.27 2,396.27 0.0K
15:48 2,396.37 2,396.89 2,396.32 2,396.89 0.0K
15:49 2,397.11 2,398.80 2,397.07 2,398.80 0.0K
15:50 2,399.67 2,399.96 2,397.87 2,397.87 0.0K
15:51 2,398.04 2,398.18 2,397.56 2,397.70 0.0K
15:52 2,397.81 2,397.81 2,396.82 2,397.01 0.0K
15:53 2,397.34 2,397.87 2,397.33 2,397.87 0.0K
15:54 2,398.16 2,399.06 2,397.30 2,399.06 0.0K
15:55 2,399.40 2,399.40 2,396.83 2,396.83 0.0K
15:56 2,397.44 2,397.49 2,396.53 2,396.81 0.0K
15:57 2,396.96 2,398.63 2,396.96 2,398.55 0.0K
15:58 2,398.43 2,398.70 2,398.39 2,398.70 0.0K
15:59 2,398.57 2,398.61 2,398.21 2,398.42 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 2,373.59 2,399.96 2,373.00 2,398.42 0.0M
2025-09-25 2,391.86 2,394.26 2,360.84 2,371.64 0.0M
2025-09-24 2,413.94 2,426.10 2,409.36 2,413.00 0.0M
2025-09-23 2,432.15 2,448.88 2,409.19 2,411.34 0.0M
2025-09-22 2,407.82 2,428.42 2,399.16 2,427.46 0.0M
2025-09-20 2,446.03 2,446.03 2,408.04 2,412.30 0.0M
2025-09-19 2,446.03 2,446.03 2,408.04 2,412.29 0.0M
2025-09-18 2,439.86 2,453.38 2,430.46 2,443.47 0.0M
2025-09-17 2,439.01 2,489.19 2,409.51 2,421.75 0.0M
2025-09-16 2,428.35 2,436.11 2,415.43 2,431.87 0.0M
2025-09-15 2,440.60 2,444.89 2,419.41 2,422.02 0.0M
2025-09-12 2,462.85 2,462.85 2,431.60 2,431.74 0.0M
2025-09-11 2,423.82 2,469.01 2,423.61 2,467.81 0.0M
2025-09-10 2,431.69 2,445.99 2,409.28 2,417.03 0.0M
2025-09-09 2,450.11 2,453.54 2,431.52 2,437.57 0.0M
2025-09-08 2,465.69 2,465.69 2,425.32 2,452.02 0.0M
2025-09-06 2,455.01 2,469.91 2,469.91 2,469.91 0.0M
2025-09-05 2,455.01 2,497.64 2,451.20 2,469.91 0.0M
2025-09-04 2,427.58 2,446.42 2,412.47 2,446.07 0.0M
2025-09-03 2,430.35 2,451.29 2,414.14 2,427.95 0.0M
2025-09-02 2,432.17 2,444.27 2,418.25 2,438.96 0.0M
2025-08-29 2,466.51 2,480.87 2,453.84 2,462.59 0.0M
2025-08-28 2,482.56 2,482.56 2,451.78 2,466.20 0.0M
2025-08-27 2,448.25 2,477.65 2,448.25 2,474.11 0.0M
2025-08-26 2,451.90 2,464.53 2,443.64 2,448.84 0.0M
2025-08-25 2,471.99 2,472.92 2,453.60 2,454.78 0.0M
2025-08-22 2,404.00 2,487.06 2,404.00 2,481.81 0.0M
2025-08-21 2,385.27 2,396.62 2,374.10 2,391.94 0.0M
2025-08-20 2,413.37 2,420.49 2,393.78 2,402.81 0.0M
2025-08-19 2,420.33 2,446.17 2,411.89 2,420.21 0.0M
2025-08-18 2,409.59 2,422.28 2,406.05 2,411.72 0.0M
2025-08-15 2,423.67 2,425.25 2,407.56 2,407.75 0.0M
2025-08-14 2,404.28 2,418.43 2,390.99 2,415.49 0.0M
2025-08-13 2,369.66 2,439.75 2,369.66 2,437.81 0.0M
2025-08-12 2,319.35 2,361.60 2,315.43 2,361.14 0.0M
2025-08-11 2,327.44 2,341.31 2,303.20 2,306.28 0.0M
2025-08-08 2,328.22 2,335.47 2,314.79 2,318.66 0.0M
2025-08-07 2,351.94 2,362.14 2,318.60 2,328.65 0.0M
2025-08-06 2,342.87 2,344.15 2,321.89 2,324.74 0.0M
2025-08-05 2,346.39 2,352.23 2,321.67 2,344.28 0.0M
2025-08-04 2,325.21 2,343.82 2,320.81 2,340.18 0.0M
2025-08-01 2,333.09 2,333.99 2,286.06 2,312.65 0.0M
2025-07-31 2,383.77 2,399.60 2,354.09 2,358.16 0.0M
2025-07-30 2,440.81 2,443.83 2,385.33 2,400.06 0.0M
2025-07-29 2,459.52 2,459.52 2,423.50 2,434.18 0.0M
2025-07-28 2,460.21 2,466.21 2,445.64 2,450.83 0.0M
2025-07-25 2,452.29 2,458.23 2,428.79 2,456.57 0.0M
2025-07-24 2,458.69 2,468.24 2,437.70 2,442.45 0.0M
2025-07-23 2,463.72 2,474.39 2,450.37 2,468.41 0.0M
2025-07-22 2,389.16 2,444.67 2,388.76 2,441.38 0.0M
2025-07-21 2,404.42 2,412.52 2,381.33 2,381.57 0.0M
2025-07-18 2,410.08 2,412.16 2,378.66 2,388.78 0.0M
2025-07-17 2,371.67 2,402.04 2,371.43 2,396.78 0.0M
2025-07-16 2,368.68 2,372.70 2,329.22 2,368.88 0.0M
2025-07-15 2,417.55 2,420.61 2,357.29 2,357.51 0.0M
2025-07-14 2,404.66 2,408.27 2,388.79 2,403.10 0.0M
2025-07-11 2,418.98 2,423.77 2,409.10 2,415.17 0.0M
2025-07-10 2,421.41 2,460.86 2,413.98 2,443.86 0.0M
2025-07-09 2,407.91 2,419.95 2,389.23 2,416.77 0.0M
2025-07-08 2,363.89 2,415.97 2,363.22 2,399.31 0.0M
2025-07-07 2,380.48 2,396.55 2,344.00 2,357.80 0.0M
2025-07-03 2,400.40 2,408.30 2,394.09 2,399.39 0.0M
2025-07-02 2,368.34 2,396.87 2,358.09 2,394.03 0.0M
2025-07-01 2,291.21 2,389.36 2,290.38 2,361.66 0.0M
2025-06-30 2,300.97 2,304.03 2,291.33 2,299.44 0.0M
2025-06-27 2,301.88 2,313.47 2,277.32 2,295.87 0.0M
2025-06-26 2,280.55 2,295.67 2,274.48 2,294.08 0.0M
2025-06-25 2,286.77 2,286.77 2,260.31 2,269.78 0.0M
2025-06-24 2,270.88 2,291.09 2,266.93 2,287.94 0.0M
2025-06-23 2,233.60 2,255.93 2,214.99 2,254.56 0.0M
2025-06-20 2,257.65 2,259.64 2,231.45 2,240.33 0.0M
2025-06-18 2,243.12 2,262.53 2,240.01 2,242.18 0.0M
2025-06-17 2,263.71 2,271.12 2,242.37 2,243.22 0.0M
2025-06-16 2,270.72 2,287.28 2,257.27 2,279.73 0.0M
2025-06-13 2,276.38 2,291.23 2,247.08 2,254.29 0.0M
2025-06-12 2,291.44 2,306.41 2,283.63 2,303.35 0.0M
2025-06-11 2,338.70 2,339.03 2,302.82 2,309.96 0.0M
2025-06-10 2,305.81 2,336.66 2,298.87 2,326.36 0.0M
2025-06-09 2,291.05 2,307.46 2,283.94 2,293.05 0.0M
2025-06-06 2,272.89 2,282.38 2,268.09 2,274.55 0.0M
2025-06-05 2,264.64 2,272.04 2,239.19 2,249.31 0.0M
2025-06-04 2,259.19 2,270.98 2,252.06 2,258.70 0.0M
2025-06-03 2,213.09 2,258.96 2,196.02 2,256.03 0.0M
2025-06-02 2,215.17 2,215.36 2,183.65 2,210.51 0.0M
2025-05-30 2,222.12 2,229.02 2,203.84 2,220.30 0.0M
2025-05-29 2,230.38 2,234.97 2,209.13 2,228.43 0.0M
2025-05-28 2,240.67 2,243.20 2,212.76 2,214.03 0.0M
2025-05-27 2,216.99 2,238.99 2,202.88 2,237.79 0.0M
2025-05-23 2,173.33 2,192.80 2,168.14 2,186.44 0.0M
2025-05-22 2,197.36 2,215.88 2,186.52 2,204.70 0.0M
2025-05-21 2,254.84 2,256.03 2,205.81 2,208.04 0.0M
2025-05-20 2,270.35 2,286.71 2,267.99 2,275.42 0.0M
2025-05-19 2,253.86 2,276.62 2,252.87 2,274.38 0.0M
2025-05-17 2,263.36 2,284.96 2,284.96 2,284.96 0.0M
2025-05-16 2,263.36 2,285.66 2,255.56 2,284.96 0.0M
2025-05-15 2,239.94 2,258.50 2,230.88 2,258.50 0.0M
2025-05-14 2,262.51 2,264.22 2,246.75 2,254.83 0.0M
2025-05-13 2,272.78 2,279.02 2,262.94 2,263.58 0.0M
2025-05-12 2,255.81 2,278.11 2,245.33 2,266.45 0.0M
2025-05-09 2,184.98 2,197.26 2,179.31 2,183.44 0.0M
2025-05-08 2,145.76 2,192.89 2,145.76 2,172.77 0.0M
2025-05-07 2,126.76 2,137.34 2,112.57 2,129.53 0.0M
2025-05-06 2,127.71 2,145.44 2,116.11 2,122.94 0.0M
2025-05-05 2,144.06 2,158.43 2,136.10 2,140.52 0.0M
2025-05-02 2,138.15 2,162.92 2,135.29 2,154.76 0.0M
2025-05-01 2,120.31 2,132.87 2,105.45 2,110.54 0.0M
2025-04-30 2,097.65 2,117.77 2,067.51 2,114.12 0.0M
2025-04-29 2,111.11 2,130.59 2,103.29 2,124.55 0.0M
2025-04-28 2,112.51 2,132.37 2,094.80 2,116.39 0.0M
2025-04-25 2,105.55 2,114.00 2,089.59 2,108.46 0.0M
2025-04-24 2,082.12 2,119.18 2,069.78 2,117.48 0.0M
2025-04-23 2,101.30 2,131.55 2,066.78 2,073.73 0.0M
2025-04-22 2,027.62 2,059.13 2,025.12 2,054.14 0.0M
2025-04-21 2,023.61 2,024.19 1,985.99 2,005.21 0.0M
2025-04-17 2,022.92 2,051.17 2,021.93 2,042.22 0.0M
2025-04-16 2,040.73 2,055.53 2,004.27 2,024.36 0.0M
2025-04-15 2,065.68 2,079.43 2,043.30 2,049.04 0.0M
2025-04-14 2,078.26 2,082.11 2,043.27 2,071.39 0.0M
2025-04-11 2,008.01 2,048.12 1,979.30 2,046.64 0.0M
2025-04-10 2,057.98 2,057.98 1,961.67 2,012.54 0.0M
2025-04-09 1,895.00 2,111.04 1,893.36 2,101.08 0.0M
2025-04-08 2,039.88 2,042.32 1,890.65 1,915.83 0.0M
2025-04-07 1,957.74 2,072.39 1,912.33 1,983.01 0.0M
2025-04-04 2,069.64 2,070.87 1,991.17 2,014.56 0.0M
2025-04-03 2,190.51 2,190.51 2,122.28 2,122.88 0.0M
2025-04-02 2,209.52 2,265.75 2,208.35 2,256.80 0.0M
2025-04-01 2,225.07 2,244.16 2,204.38 2,230.10 0.0M
2025-03-31 2,207.18 2,239.63 2,190.42 2,225.87 0.0M
2025-03-28 2,270.27 2,271.83 2,222.99 2,230.99 0.0M
2025-03-27 2,268.39 2,287.25 2,257.75 2,276.03 0.0M
2025-03-26 2,280.22 2,291.58 2,260.52 2,274.97 0.0M
2025-03-25 2,295.03 2,299.06 2,267.42 2,278.40 0.0M
2025-03-24 2,270.18 2,292.88 2,270.18 2,290.45 0.0M
2025-03-21 2,235.88 2,255.61 2,227.74 2,250.27 0.0M
2025-03-20 2,260.54 2,279.32 2,255.12 2,256.04 0.0M
2025-03-19 2,264.62 2,287.88 2,254.93 2,274.80 0.0M
2025-03-18 2,272.27 2,274.14 2,257.86 2,264.74 0.0M
2025-03-17 2,240.91 2,287.30 2,240.91 2,279.27 0.0M
2025-03-14 2,208.06 2,241.16 2,207.83 2,239.30 0.0M
2025-03-13 2,209.04 2,227.31 2,175.19 2,186.40 0.0M
2025-03-12 2,244.16 2,249.20 2,203.36 2,214.44 0.0M
2025-03-11 2,273.04 2,274.15 2,213.22 2,234.87 0.0M
2025-03-10 2,286.68 2,313.46 2,257.22 2,269.87 0.0M
2025-03-07 2,263.29 2,310.68 2,263.27 2,304.27 0.0M
2025-03-06 2,256.64 2,280.77 2,251.13 2,268.45 0.0M
2025-03-05 2,247.75 2,280.98 2,234.41 2,278.87 0.0M
2025-03-04 2,240.74 2,277.35 2,219.48 2,241.00 0.0M
2025-03-03 2,324.53 2,331.44 2,250.99 2,260.88 0.0M
2025-02-28 2,294.23 2,311.74 2,283.65 2,311.33 0.0M
2025-02-27 2,333.57 2,341.18 2,303.52 2,304.02 0.0M
2025-02-26 2,357.63 2,363.54 2,328.32 2,331.51 0.0M
2025-02-25 2,359.72 2,368.87 2,338.78 2,350.60 0.0M
2025-02-24 2,362.42 2,372.96 2,339.48 2,357.96 0.0M
2025-02-21 2,414.46 2,415.97 2,354.04 2,359.91 0.0M
2025-02-20 2,410.14 2,411.62 2,387.87 2,406.16 0.0M
2025-02-19 2,406.65 2,416.69 2,400.77 2,409.03 0.0M
2025-02-18 2,389.40 2,420.36 2,388.45 2,419.61 0.0M
2025-02-14 2,388.74 2,404.29 2,380.63 2,382.59 0.0M
2025-02-13 2,352.80 2,374.02 2,347.88 2,372.99 0.0M
2025-02-12 2,330.38 2,344.77 2,326.66 2,342.39 0.0M
2025-02-11 2,346.73 2,358.48 2,345.56 2,352.86 0.0M
2025-02-10 2,362.78 2,365.59 2,353.51 2,360.05 0.0M
2025-02-07 2,371.75 2,372.64 2,343.79 2,348.49 0.0M
2025-02-06 2,389.46 2,391.61 2,357.16 2,367.50 0.0M
2025-02-05 2,381.96 2,386.76 2,370.15 2,384.65 0.0M
2025-02-04 2,359.57 2,384.55 2,358.68 2,379.88 0.0M
2025-02-03 2,354.20 2,380.49 2,333.76 2,363.64 0.0M
2025-01-31 2,421.55 2,436.12 2,393.72 2,399.84 0.0M
2025-01-30 2,418.90 2,433.65 2,406.50 2,424.81 0.0M
2025-01-29 2,420.69 2,423.26 2,394.65 2,404.81 0.0M
2025-01-28 2,428.78 2,433.31 2,412.14 2,417.91 0.0M
2025-01-27 2,412.65 2,441.03 2,412.65 2,429.26 0.0M
2025-01-24 2,418.88 2,427.58 2,410.41 2,415.09 0.0M
2025-01-23 2,397.74 2,418.23 2,389.29 2,418.18 0.0M
2025-01-22 2,410.89 2,415.13 2,400.99 2,401.40 0.0M
2025-01-21 2,403.91 2,420.81 2,398.96 2,417.09 0.0M
2025-01-17 2,401.28 2,402.97 2,387.24 2,388.65 0.0M
2025-01-16 2,363.90 2,385.63 2,352.24 2,380.85 0.0M
2025-01-15 2,387.73 2,393.59 2,362.46 2,363.94 0.0M
2025-01-14 2,345.41 2,354.77 2,324.37 2,342.16 0.0M
2025-01-13 2,300.21 2,334.41 2,293.23 2,333.55 0.0M
2025-01-10 2,319.25 2,325.67 2,305.45 2,309.49 0.0M
2025-01-08 2,347.73 2,349.18 2,323.01 2,343.51 0.0M
2025-01-07 2,388.95 2,408.79 2,354.86 2,365.13 0.0M
2025-01-06 2,380.62 2,409.99 2,373.16 2,375.16 0.0M
2025-01-03 2,339.34 2,368.08 2,330.65 2,362.48 0.0M
2025-01-02 2,353.19 2,365.94 2,321.69 2,330.92 0.0M