FTSE4Good US 100 (FT4GDUS100)

FT4GDUS100
🏛️ États-Unis →
29,458.20
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 29,764.37 29,764.37 29,751.43 29,753.20 0.0K
09:35 29,753.38 29,755.84 29,735.64 29,755.84 0.0K
09:40 29,747.77 29,747.77 29,717.42 29,717.42 0.0K
09:45 29,717.72 29,725.15 29,717.12 29,725.15 0.0K
09:50 29,714.93 29,735.40 29,714.93 29,731.49 0.0K
09:55 29,726.29 29,726.89 29,721.55 29,721.55 0.0K
10:00 29,719.32 29,721.13 29,707.46 29,707.46 0.0K
10:05 29,710.17 29,720.28 29,710.17 29,715.35 0.0K
10:10 29,722.01 29,727.56 29,718.39 29,727.56 0.0K
10:15 29,733.55 29,733.55 29,723.90 29,723.90 0.0K
10:20 29,723.51 29,723.51 29,711.37 29,711.37 0.0K
10:25 29,702.60 29,725.02 29,702.60 29,725.02 0.0K
10:30 29,715.68 29,715.68 29,700.05 29,700.05 0.0K
10:35 29,689.48 29,690.77 29,682.44 29,683.32 0.0K
10:40 29,686.86 29,701.34 29,683.62 29,683.62 0.0K
10:45 29,675.88 29,676.39 29,671.73 29,676.39 0.0K
10:50 29,677.08 29,683.45 29,677.08 29,679.23 0.0K
10:55 29,687.81 29,688.47 29,674.74 29,674.74 0.0K
11:00 29,668.50 29,668.50 29,663.09 29,665.07 0.0K
11:05 29,671.39 29,671.39 29,660.90 29,660.90 0.0K
11:10 29,669.16 29,681.52 29,669.16 29,681.37 0.0K
11:15 29,678.71 29,683.38 29,677.16 29,683.38 0.0K
11:20 29,683.41 29,683.41 29,677.00 29,680.34 0.0K
11:25 29,693.61 29,693.61 29,681.04 29,681.29 0.0K
11:30 29,684.07 29,684.56 29,678.23 29,680.00 0.0K
11:35 29,678.24 29,680.38 29,678.02 29,678.84 0.0K
11:40 29,676.40 29,676.40 29,660.90 29,668.78 0.0K
11:45 29,674.44 29,683.09 29,674.44 29,679.41 0.0K
11:50 29,678.83 29,678.83 29,675.18 29,675.18 0.0K
11:55 29,678.18 29,679.56 29,676.71 29,679.56 0.0K
12:00 29,677.62 29,680.82 29,672.81 29,672.81 0.0K
12:05 29,675.39 29,675.39 29,653.47 29,653.47 0.0K
12:10 29,647.73 29,647.73 29,642.00 29,646.40 0.0K
12:15 29,654.87 29,655.61 29,652.52 29,655.32 0.0K
12:20 29,658.92 29,667.61 29,658.92 29,658.88 0.0K
12:25 29,657.70 29,657.70 29,646.16 29,646.16 0.0K
12:30 29,643.38 29,648.18 29,640.97 29,648.18 0.0K
12:35 29,649.24 29,649.33 29,632.56 29,649.33 0.0K
12:40 29,650.76 29,650.76 29,643.70 29,648.27 0.0K
12:45 29,645.93 29,658.59 29,645.93 29,657.28 0.0K
12:50 29,659.75 29,659.75 29,645.36 29,645.36 0.0K
12:55 29,644.69 29,644.69 29,623.77 29,630.45 0.0K
13:00 29,630.84 29,630.84 29,618.80 29,618.80 0.0K
13:05 29,616.84 29,623.31 29,616.84 29,618.79 0.0K
13:10 29,628.25 29,628.25 29,617.77 29,618.87 0.0K
13:15 29,612.82 29,612.82 29,600.27 29,600.27 0.0K
13:20 29,597.56 29,597.56 29,588.50 29,596.19 0.0K
13:25 29,589.54 29,589.54 29,560.87 29,560.87 0.0K
13:30 29,561.73 29,561.73 29,550.13 29,555.13 0.0K
13:35 29,551.86 29,551.86 29,518.70 29,520.22 0.0K
13:40 29,513.22 29,516.89 29,484.04 29,516.89 0.0K
13:45 29,504.87 29,528.70 29,495.83 29,528.70 0.0K
13:50 29,539.42 29,541.33 29,521.20 29,521.20 0.0K
13:55 29,517.19 29,544.15 29,517.19 29,544.15 0.0K
14:00 29,544.42 29,544.42 29,524.19 29,524.19 0.0K
14:05 29,524.58 29,527.02 29,521.97 29,527.02 0.0K
14:10 29,524.72 29,524.72 29,516.57 29,524.04 0.0K
14:15 29,521.38 29,521.38 29,514.00 29,514.00 0.0K
14:20 29,508.43 29,516.56 29,499.68 29,499.68 0.0K
14:25 29,507.96 29,532.46 29,507.96 29,523.82 0.0K
14:30 29,521.89 29,541.13 29,521.89 29,541.13 0.0K
14:35 29,542.85 29,550.14 29,532.25 29,532.25 0.0K
14:40 29,522.84 29,522.84 29,516.30 29,521.31 0.0K
14:45 29,516.61 29,526.12 29,516.61 29,521.71 0.0K
14:50 29,514.27 29,514.27 29,507.86 29,507.86 0.0K
14:55 29,507.70 29,511.58 29,495.91 29,495.91 0.0K
15:00 29,495.60 29,511.54 29,495.60 29,504.31 0.0K
15:05 29,496.05 29,499.60 29,486.57 29,486.57 0.0K
15:10 29,491.74 29,498.30 29,491.74 29,495.34 0.0K
15:15 29,490.18 29,511.36 29,489.18 29,511.36 0.0K
15:20 29,515.73 29,515.73 29,496.76 29,498.82 0.0K
15:25 29,503.49 29,503.49 29,492.63 29,500.39 0.0K
15:30 29,499.99 29,509.18 29,498.77 29,509.18 0.0K
15:35 29,509.41 29,511.39 29,505.70 29,505.70 0.0K
15:40 29,510.99 29,523.17 29,510.99 29,523.17 0.0K
15:45 29,526.99 29,533.41 29,523.33 29,526.17 0.0K
15:50 29,531.02 29,549.07 29,531.02 29,549.07 0.0K
15:55 29,552.18 29,552.18 29,536.86 29,536.86 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 29,413.10 29,605.60 29,402.80 29,458.20 0.0M
2025-09-26 29,306.00 29,457.90 29,254.10 29,413.10 0.0M
2025-09-25 29,392.40 29,392.40 29,099.40 29,259.40 0.0M
2025-09-24 29,540.40 29,552.20 29,296.90 29,379.00 0.0M
2025-09-23 29,764.40 29,764.40 29,484.00 29,536.90 0.0M
2025-09-22 29,524.80 29,777.40 29,476.50 29,775.50 0.0M
2025-09-19 29,317.90 29,546.10 29,317.90 29,524.80 0.0M
2025-09-18 29,126.79 29,437.47 29,126.79 29,317.92 0.0M
2025-09-17 29,194.43 29,218.85 28,928.27 29,126.79 0.0M
2025-09-16 29,295.23 29,316.74 29,185.38 29,194.43 0.0M
2025-09-15 29,082.07 29,299.37 29,082.07 29,295.23 0.0M
2025-09-12 29,110.28 29,167.08 29,059.00 29,082.07 0.0M
2025-09-11 28,924.20 29,145.91 28,924.20 29,110.28 0.0M
2025-09-10 28,606.36 29,011.65 28,606.36 28,924.20 0.0M
2025-09-09 28,531.01 28,626.15 28,477.69 28,606.36 0.0M
2025-09-08 28,439.03 28,599.52 28,439.03 28,531.01 0.0M
2025-09-05 28,430.79 28,653.39 28,261.82 28,439.03 0.0M
2025-09-04 28,268.82 28,430.79 28,154.91 28,430.79 0.0M
2025-09-03 27,939.03 28,268.82 27,939.03 28,268.82 0.0M
2025-09-02 28,137.31 28,137.31 27,646.19 27,939.03 0.0M
2025-09-01 28,342.77 28,342.77 28,053.54 28,137.31 0.0M
2025-08-29 28,342.77 28,342.77 28,053.54 28,137.31 0.0M
2025-08-28 28,203.91 28,389.53 28,148.36 28,342.77 0.0M
2025-08-27 28,110.71 28,229.42 28,074.27 28,203.91 0.0M
2025-08-26 27,994.09 28,118.44 27,959.67 28,110.71 0.0M
2025-08-25 28,092.49 28,155.97 27,993.94 27,994.09 0.0M
2025-08-22 27,717.52 28,171.78 27,717.52 28,092.49 0.0M
2025-08-21 27,803.48 27,844.77 27,657.08 27,717.52 0.0M
2025-08-20 27,910.35 27,910.35 27,571.95 27,803.48 0.0M
2025-08-19 28,118.95 28,165.37 27,864.91 27,910.35 0.0M
2025-08-18 28,110.75 28,165.61 28,054.21 28,118.95 0.0M
2025-08-15 28,178.65 28,207.96 28,072.20 28,110.75 0.0M
2025-08-14 28,146.01 28,202.88 28,029.84 28,178.65 0.0M
2025-08-13 28,061.62 28,211.52 28,057.37 28,146.01 0.0M
2025-08-12 27,738.67 28,061.66 27,738.67 28,061.62 0.0M
2025-08-11 27,838.85 27,900.40 27,694.48 27,738.67 0.0M
2025-08-08 27,524.69 27,869.08 27,524.69 27,838.85 0.0M
2025-08-07 27,560.72 27,759.24 27,376.10 27,524.69 0.0M
2025-08-06 27,333.45 27,597.84 27,333.45 27,560.72 0.0M
2025-08-05 27,492.34 27,541.61 27,296.31 27,333.45 0.0M
2025-08-04 26,996.63 27,492.34 26,996.63 27,492.34 0.0M
2025-08-01 27,383.26 27,383.26 26,897.71 26,996.63 0.0M
2025-07-31 27,641.49 27,792.98 27,336.45 27,383.26 0.0M
2025-07-30 27,630.25 27,768.57 27,520.47 27,641.49 0.0M
2025-07-29 27,744.22 27,794.72 27,605.11 27,630.25 0.0M
2025-07-28 27,714.54 27,771.08 27,677.13 27,744.22 0.0M
2025-07-25 27,619.83 27,758.39 27,615.83 27,714.54 0.0M
2025-07-24 27,530.98 27,710.59 27,530.98 27,619.83 0.0M
2025-07-23 27,339.72 27,539.90 27,297.73 27,530.98 0.0M
2025-07-22 27,385.50 27,393.13 27,235.12 27,339.72 0.0M
2025-07-21 27,304.83 27,517.24 27,304.83 27,385.50 0.0M
2025-07-18 27,334.78 27,414.25 27,261.58 27,304.83 0.0M
2025-07-17 27,185.02 27,371.96 27,165.42 27,334.78 0.0M
2025-07-16 27,050.91 27,196.47 26,916.46 27,185.02 0.0M
2025-07-15 27,051.11 27,245.10 27,043.01 27,050.91 0.0M
2025-07-14 27,057.80 27,081.16 26,912.79 27,051.11 0.0M
2025-07-11 27,155.13 27,155.13 26,982.26 27,057.80 0.0M
2025-07-10 27,140.40 27,209.61 27,038.29 27,155.13 0.0M
2025-07-09 26,960.36 27,197.68 26,960.36 27,140.40 0.0M
2025-07-08 26,960.63 27,050.96 26,937.03 26,960.36 0.0M
2025-07-07 27,213.50 27,213.50 26,838.77 26,960.63 0.0M
2025-07-04 26,969.55 27,228.32 26,969.55 27,213.50 0.0M
2025-07-03 26,969.55 27,228.32 26,969.55 27,213.50 0.0M
2025-07-02 26,798.08 26,969.60 26,751.00 26,969.55 0.0M
2025-07-01 26,853.05 26,864.66 26,721.58 26,798.08 0.0M
2025-06-30 26,645.49 26,898.70 26,645.49 26,853.05 0.0M
2025-06-27 26,518.23 26,717.90 26,465.72 26,645.49 0.0M
2025-06-26 26,323.27 26,537.13 26,323.27 26,518.23 0.0M
2025-06-25 26,192.55 26,371.91 26,192.55 26,323.27 0.0M
2025-06-24 25,850.48 26,221.50 25,850.48 26,192.55 0.0M
2025-06-23 25,637.34 25,863.96 25,492.43 25,850.48 0.0M
2025-06-20 25,788.15 25,886.55 25,588.85 25,637.34 0.0M
2025-06-19 25,845.39 25,979.72 25,751.39 25,788.15 0.0M
2025-06-18 25,845.39 25,979.72 25,751.39 25,788.15 0.0M
2025-06-17 26,050.79 26,050.79 25,827.23 25,845.39 0.0M
2025-06-16 25,823.94 26,128.10 25,823.94 26,050.79 0.0M
2025-06-13 26,178.29 26,178.29 25,769.54 25,823.94 0.0M
2025-06-12 26,004.45 26,179.84 25,971.82 26,178.29 0.0M
2025-06-11 26,041.80 26,168.03 25,933.96 26,004.45 0.0M
2025-06-10 25,867.78 26,073.40 25,867.78 26,041.80 0.0M
2025-06-09 25,865.28 25,958.96 25,864.68 25,867.78 0.0M
2025-06-06 25,634.14 25,940.07 25,634.14 25,865.28 0.0M
2025-06-05 25,675.85 25,866.68 25,573.48 25,634.14 0.0M
2025-06-04 25,625.60 25,757.63 25,625.60 25,675.85 0.0M
2025-06-03 25,430.02 25,651.21 25,401.27 25,625.60 0.0M
2025-06-02 25,322.95 25,432.45 25,147.18 25,430.02 0.0M
2025-05-30 25,345.08 25,364.64 25,005.20 25,322.95 0.0M
2025-05-29 25,230.32 25,478.48 25,192.97 25,345.08 0.0M
2025-05-28 25,322.13 25,430.00 25,219.88 25,230.32 0.0M
2025-05-27 24,791.91 25,332.46 24,791.91 25,322.13 0.0M
2025-05-26 25,009.93 25,009.93 24,695.33 24,791.91 0.0M
2025-05-23 25,009.93 25,009.93 24,695.33 24,791.91 0.0M
2025-05-22 25,009.32 25,170.28 24,977.78 25,009.93 0.0M
2025-05-21 25,385.92 25,455.91 24,943.63 25,009.32 0.0M
2025-05-20 25,495.45 25,495.45 25,240.21 25,385.92 0.0M
2025-05-19 25,433.79 25,511.85 25,214.38 25,495.45 0.0M
2025-05-16 25,282.01 25,438.90 25,225.30 25,433.79 0.0M
2025-05-15 25,157.14 25,323.56 25,042.32 25,282.01 0.0M
2025-05-14 25,071.25 25,211.54 25,071.25 25,157.14 0.0M
2025-05-13 24,919.09 25,159.09 24,882.81 25,071.25 0.0M
2025-05-12 24,090.35 24,919.09 24,090.35 24,919.09 0.0M
2025-05-09 24,153.28 24,266.06 24,051.18 24,090.35 0.0M
2025-05-08 24,034.61 24,377.41 24,025.90 24,153.28 0.0M
2025-05-07 23,992.43 24,095.15 23,758.94 24,034.61 0.0M
2025-05-06 24,177.61 24,177.61 23,904.21 23,992.43 0.0M
2025-05-05 24,314.19 24,330.12 24,159.49 24,177.61 0.0M
2025-05-02 23,963.35 24,374.31 23,963.35 24,314.19 0.0M
2025-05-01 23,834.81 24,218.67 23,834.81 23,963.35 0.0M
2025-04-30 23,736.01 23,867.33 23,233.12 23,834.81 0.0M
2025-04-29 23,635.14 23,804.43 23,549.21 23,736.01 0.0M
2025-04-28 23,654.12 23,716.70 23,376.19 23,635.14 0.0M
2025-04-25 23,447.66 23,668.88 23,336.89 23,652.10 0.0M
2025-04-24 22,894.22 23,459.25 22,894.22 23,447.66 0.0M
2025-04-23 22,500.97 23,278.52 22,500.97 22,894.22 0.0M
2025-04-22 21,971.54 22,566.16 21,971.54 22,500.97 0.0M
2025-04-18 22,613.23 22,714.41 22,422.44 22,525.39 0.0M
2025-04-17 22,613.23 22,714.41 22,422.44 22,525.39 0.0M
2025-04-16 23,214.97 23,214.97 22,352.06 22,613.23 0.0M
2025-04-15 23,247.91 23,410.98 23,176.85 23,214.97 0.0M
2025-04-14 23,059.28 23,502.71 23,044.47 23,247.91 0.0M
2025-04-11 22,604.59 23,119.62 22,466.25 23,059.28 0.0M
2025-04-10 23,432.41 23,432.41 21,938.65 22,604.59 0.0M
2025-04-09 21,328.07 23,509.55 21,220.05 23,432.41 0.0M
2025-04-08 21,642.86 22,577.23 21,009.64 21,328.07 0.0M
2025-04-07 21,681.96 22,417.50 20,667.03 21,642.86 0.0M
2025-04-04 23,034.68 23,034.68 21,665.03 21,681.96 0.0M
2025-04-03 24,209.94 24,209.94 23,033.12 23,034.68 0.0M
2025-04-02 24,097.52 24,321.43 23,845.50 24,209.94 0.0M
2025-04-01 24,028.20 24,161.03 23,797.60 24,097.52 0.0M
2025-03-31 23,886.57 24,069.69 23,476.42 24,028.20 0.0M
2025-03-28 24,368.34 24,368.34 23,852.61 23,886.57 0.0M
2025-03-27 24,488.97 24,507.58 24,305.79 24,368.34 0.0M
2025-03-26 24,862.29 24,862.29 24,428.64 24,488.97 0.0M
2025-03-25 24,857.86 24,936.66 24,804.98 24,862.29 0.0M
2025-03-24 24,502.56 24,881.42 24,502.56 24,857.86 0.0M
2025-03-21 24,500.98 24,508.55 24,219.15 24,502.56 0.0M
2025-03-20 24,563.40 24,696.46 24,387.80 24,500.98 0.0M
2025-03-19 24,300.78 24,742.73 24,300.78 24,563.40 0.0M
2025-03-18 24,571.70 24,571.70 24,229.66 24,300.78 0.0M
2025-03-17 24,439.57 24,696.66 24,395.46 24,571.70 0.0M
2025-03-14 23,935.11 24,459.00 23,935.11 24,439.57 0.0M
2025-03-13 24,270.83 24,270.83 23,878.19 23,935.11 0.0M
2025-03-12 24,091.10 24,389.31 24,036.36 24,270.83 0.0M
2025-03-11 24,291.23 24,368.02 23,902.11 24,091.10 0.0M
2025-03-10 25,055.47 25,055.47 24,091.26 24,291.23 0.0M
2025-03-07 24,841.25 25,086.92 24,604.69 25,055.47 0.0M
2025-03-06 25,282.84 25,282.84 24,721.89 24,841.25 0.0M
2025-03-05 25,015.36 25,361.76 24,836.62 25,282.84 0.0M
2025-03-04 25,204.39 25,375.65 24,806.65 25,015.36 0.0M
2025-03-03 25,734.01 25,829.76 25,057.33 25,204.39 0.0M
2025-02-28 25,319.18 25,739.04 25,190.03 25,734.01 0.0M
2025-02-27 25,833.89 26,004.35 25,319.18 25,319.18 0.0M
2025-02-26 25,778.45 26,045.45 25,703.20 25,833.89 0.0M
2025-02-25 25,926.33 25,967.20 25,642.81 25,778.45 0.0M
2025-02-24 26,092.54 26,272.58 25,922.51 25,926.33 0.0M
2025-02-21 26,601.54 26,601.54 26,086.00 26,092.54 0.0M
2025-02-20 26,638.82 26,638.82 26,450.38 26,601.54 0.0M
2025-02-19 26,540.98 26,639.36 26,453.03 26,638.82 0.0M
2025-02-18 26,471.24 26,540.98 26,415.36 26,540.98 0.0M
2025-02-17 26,480.31 26,521.99 26,438.10 26,471.24 0.0M
2025-02-14 26,480.31 26,521.99 26,438.10 26,471.24 0.0M
2025-02-13 26,184.58 26,486.86 26,175.25 26,480.31 0.0M
2025-02-12 26,252.14 26,252.14 25,950.26 26,184.58 0.0M
2025-02-11 26,187.39 26,294.93 26,121.39 26,252.14 0.0M
2025-02-10 25,950.22 26,217.21 25,950.22 26,187.39 0.0M
2025-02-07 26,219.83 26,299.24 25,920.91 25,950.22 0.0M
2025-02-06 26,152.66 26,224.27 26,085.91 26,219.83 0.0M
2025-02-05 26,029.87 26,154.25 25,854.23 26,152.66 0.0M
2025-02-04 25,835.95 26,044.65 25,819.70 26,029.87 0.0M
2025-02-03 26,070.17 26,070.17 25,555.06 25,835.95 0.0M
2025-01-31 26,191.70 26,467.31 26,037.30 26,070.17 0.0M
2025-01-30 26,078.89 26,237.36 25,973.15 26,191.70 0.0M
2025-01-29 26,207.99 26,207.99 25,934.39 26,078.89 0.0M
2025-01-28 25,795.42 26,229.79 25,750.16 26,207.99 0.0M
2025-01-27 26,540.20 26,540.20 25,682.72 25,795.42 0.0M
2025-01-24 26,626.29 26,692.04 26,488.99 26,540.20 0.0M
2025-01-23 26,509.29 26,626.39 26,406.09 26,626.29 0.0M
2025-01-22 26,244.22 26,570.70 26,244.22 26,509.29 0.0M
2025-01-21 26,026.96 26,264.78 26,026.96 26,244.22 0.0M
2025-01-20 25,770.60 26,122.79 25,770.60 26,026.96 0.0M
2025-01-17 25,770.60 26,122.79 25,770.60 26,026.96 0.0M
2025-01-16 25,905.46 25,988.69 25,770.60 25,770.60 0.0M
2025-01-15 25,439.70 25,950.31 25,439.70 25,905.46 0.0M
2025-01-14 25,437.92 25,567.80 25,274.13 25,439.70 0.0M
2025-01-13 25,452.16 25,452.16 25,170.20 25,437.92 0.0M
2025-01-10 25,905.73 25,905.73 25,375.05 25,452.16 0.0M
2025-01-09 25,847.75 25,946.63 25,736.93 25,905.73 0.0M
2025-01-08 25,847.75 25,946.63 25,736.93 25,905.73 0.0M
2025-01-07 26,165.40 26,303.87 25,771.65 25,847.75 0.0M
2025-01-06 25,969.61 26,387.04 25,969.61 26,165.40 0.0M
2025-01-03 25,672.47 26,010.26 25,672.47 25,969.61 0.0M
2025-01-02 25,697.51 25,954.28 25,487.63 25,672.47 0.0M
2025-01-01 25,832.53 25,902.69 25,642.76 25,697.51 0.0M