M

MFBP
🏛️ États-Unis →
19.00
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 15.90 15.90 15.40 15.50 0.0M
2023-12-27 16.00 16.00 15.90 15.90 0.0M
2023-12-26 15.20 16.00 14.50 16.00 0.0M
2023-12-22 15.00 15.00 14.20 14.40 0.0M
2023-12-21 15.00 15.00 15.00 15.00 0.0M
2023-12-20 15.20 15.20 15.00 15.00 0.0M
2023-12-19 15.40 15.50 15.20 15.20 0.0M
2023-12-15 14.80 14.80 14.80 14.80 0.0M
2023-12-14 15.40 15.40 15.40 15.40 0.0M
2023-12-13 14.60 15.20 14.60 15.20 0.0M
2023-12-12 14.60 14.60 14.60 14.60 0.0M
2023-12-11 15.00 15.20 14.50 14.50 0.0M
2023-12-08 15.00 15.00 15.00 15.00 0.0M
2023-12-07 14.50 15.00 14.50 15.00 0.0M
2023-12-05 14.70 14.80 14.20 14.20 0.0M
2023-12-04 13.80 15.70 13.80 14.50 0.0M
2023-11-30 13.20 13.20 13.00 13.00 0.0M
2023-11-29 13.50 13.60 13.40 13.40 0.0M
2023-11-28 13.40 14.00 13.40 14.00 0.0M
2023-11-27 13.20 13.20 13.20 13.20 0.0M
2023-11-24 13.00 13.10 13.00 13.00 0.0M
2023-11-22 13.10 13.20 13.00 13.20 0.0M
2023-11-21 13.60 13.60 13.00 13.00 0.0M
2023-11-20 13.80 13.80 13.10 13.60 0.0M
2023-11-17 13.90 13.90 13.60 13.60 0.0M
2023-11-16 13.90 13.90 13.80 13.80 0.0M
2023-11-15 14.30 14.30 13.90 13.90 0.0M
2023-11-14 14.50 14.50 14.50 14.50 0.0M
2023-11-13 14.60 14.60 14.50 14.50 0.0M
2023-11-10 14.60 14.60 14.60 14.60 0.0M
2023-11-09 14.50 15.00 14.50 15.00 0.0M
2023-11-07 15.00 15.00 15.00 15.00 0.0M
2023-11-02 15.10 15.10 15.10 15.10 0.0M
2023-10-31 15.20 15.20 15.20 15.20 0.0M
2023-10-30 15.50 15.50 15.40 15.40 0.0M
2023-10-27 15.60 15.60 15.50 15.50 0.0M
2023-10-26 15.60 15.60 15.60 15.60 0.0M
2023-10-25 15.60 15.60 15.50 15.60 0.0M
2023-10-24 15.50 15.50 15.50 15.50 0.0M
2023-10-23 15.60 15.60 15.50 15.50 0.0M
2023-10-20 15.80 15.80 15.80 15.80 0.0M
2023-10-19 15.90 15.90 15.90 15.90 0.0M
2023-10-17 15.80 15.90 15.80 15.90 0.0M
2023-10-16 15.80 15.80 15.80 15.80 0.0M
2023-10-13 15.80 15.80 15.80 15.80 0.0M
2023-10-12 15.80 15.80 15.80 15.80 0.0M
2023-10-11 15.80 15.80 15.80 15.80 0.0M
2023-10-10 15.70 16.20 15.70 16.00 0.0M
2023-10-09 15.70 15.70 15.70 15.70 0.0M
2023-10-06 16.00 16.00 15.70 15.70 0.0M
2023-10-05 15.80 15.80 15.50 15.60 0.0M
2023-10-04 15.80 15.80 15.80 15.80 0.0M
2023-10-03 16.00 16.00 15.90 16.00 0.0M
2023-10-02 16.00 16.00 16.00 16.00 0.0M
2023-09-29 16.00 16.00 16.00 16.00 0.0M
2023-09-28 16.10 16.10 16.00 16.00 0.0M
2023-09-27 16.00 16.10 16.00 16.10 0.0M
2023-09-26 16.10 16.10 16.00 16.00 0.0M
2023-09-25 16.40 16.40 16.10 16.10 0.0M
2023-09-21 16.30 16.30 16.10 16.10 0.0M
2023-09-20 16.30 16.30 16.30 16.30 0.0M
2023-09-19 16.30 16.40 16.30 16.30 0.0M
2023-09-18 16.30 16.30 16.30 16.30 0.0M
2023-09-15 16.50 16.50 16.30 16.30 0.0M
2023-09-14 16.60 16.60 16.40 16.40 0.0M
2023-09-12 16.60 16.80 16.50 16.50 0.0M
2023-09-11 16.60 16.60 16.60 16.60 0.0M
2023-09-08 16.80 16.80 16.60 16.60 0.0M
2023-09-07 16.80 16.80 16.70 16.70 0.0M
2023-09-06 16.80 16.80 16.80 16.80 0.0M
2023-09-05 17.00 17.10 16.80 16.80 0.0M
2023-09-01 17.20 17.20 17.20 17.20 0.0M
2023-08-31 17.10 17.10 17.10 17.10 0.0M
2023-08-30 17.00 17.40 17.00 17.10 0.0M
2023-08-29 17.40 17.40 17.00 17.00 0.0M
2023-08-28 17.40 17.40 17.40 17.40 0.0M
2023-08-25 17.40 17.70 17.40 17.40 0.0M
2023-08-24 17.30 17.90 17.30 17.50 0.0M
2023-08-23 17.20 17.20 17.20 17.20 0.0M
2023-08-21 17.80 17.80 17.80 17.80 0.0M
2023-08-18 17.00 17.20 17.00 17.00 0.0M
2023-08-17 17.00 17.00 17.00 17.00 0.0M
2023-08-16 17.00 17.00 16.80 16.80 0.0M
2023-08-15 17.00 17.00 16.80 16.80 0.0M
2023-08-14 16.90 17.00 16.80 17.00 0.0M
2023-08-11 17.10 17.10 16.80 16.90 0.0M
2023-08-10 17.30 17.30 17.30 17.30 0.0M
2023-08-09 17.50 17.50 17.30 17.30 0.0M
2023-08-08 17.70 17.70 17.60 17.60 0.0M
2023-08-07 17.60 17.60 17.50 17.50 0.0M
2023-08-04 17.50 17.50 17.30 17.40 0.0M
2023-08-03 17.60 17.80 17.20 17.50 0.0M
2023-08-02 17.90 17.90 17.40 17.60 0.0M
2023-08-01 18.90 18.90 18.00 18.40 0.0M
2023-07-31 20.20 20.20 17.90 18.00 0.0M
2023-07-27 20.50 20.60 20.20 20.20 0.0M
2023-07-26 20.50 20.50 20.50 20.50 0.0M
2023-07-25 20.50 20.50 20.50 20.50 0.0M
2023-07-24 20.20 21.00 20.10 20.10 0.0M
2023-07-21 19.50 20.50 19.50 20.50 0.0M
2023-07-20 19.50 19.50 19.50 19.50 0.0M
2023-07-19 20.00 20.00 19.90 19.90 0.0M
2023-07-18 19.30 19.90 19.30 19.90 0.0M
2023-07-17 18.80 19.30 18.80 19.30 0.0M
2023-07-14 18.80 18.80 18.80 18.80 0.0M
2023-07-13 19.80 19.80 18.50 18.80 0.0M
2023-07-12 19.60 20.00 19.60 20.00 0.0M
2023-07-11 20.00 20.50 20.00 20.00 0.0M
2023-07-10 20.30 20.30 20.00 20.00 0.0M
2023-07-07 20.20 20.50 20.10 20.10 0.0M
2023-07-06 20.20 20.50 20.20 20.50 0.0M
2023-07-05 20.60 20.60 20.60 20.60 0.0M
2023-07-03 20.80 20.80 20.80 20.80 0.0M
2023-06-30 20.90 20.90 20.80 20.80 0.0M
2023-06-29 20.80 20.90 20.80 20.90 0.0M
2023-06-28 20.80 20.90 20.80 20.80 0.0M
2023-06-27 20.80 20.80 20.70 20.80 0.0M
2023-06-26 20.90 21.00 20.80 20.80 0.0M
2023-06-23 20.80 20.80 20.80 20.80 0.0M
2023-06-22 20.90 20.90 20.70 20.80 0.0M
2023-06-21 21.20 21.30 20.90 20.90 0.0M
2023-06-20 21.40 21.50 21.30 21.30 0.0M
2023-06-16 21.80 21.80 21.30 21.40 0.0M
2023-06-15 22.70 22.70 21.10 21.30 0.0M
2023-06-13 23.20 23.20 23.20 23.20 0.0M
2023-06-08 23.20 23.20 23.20 23.20 0.0M
2023-06-07 22.90 23.00 22.60 23.00 0.0M
2023-06-06 22.90 23.00 22.80 22.90 0.0M
2023-06-05 23.00 23.00 22.80 22.80 0.0M
2023-06-02 22.90 22.90 22.80 22.90 0.0M
2023-06-01 23.20 23.20 23.00 23.00 0.0M
2023-05-30 23.10 23.10 23.10 23.10 0.0M
2023-05-25 23.10 23.10 23.00 23.00 0.0M
2023-05-24 23.00 23.00 23.00 23.00 0.0M
2023-05-23 23.50 23.50 23.10 23.10 0.0M
2023-05-22 22.90 22.90 22.90 22.90 0.0M
2023-05-18 23.50 23.50 22.90 22.90 0.0M
2023-05-17 23.20 23.30 23.20 23.30 0.0M
2023-05-16 23.20 23.20 23.20 23.20 0.0M
2023-05-15 23.30 23.30 23.10 23.10 0.0M
2023-05-12 23.30 23.30 23.30 23.30 0.0M
2023-05-11 23.30 23.30 23.10 23.20 0.0M
2023-05-10 23.30 23.50 23.30 23.50 0.0M
2023-05-09 23.90 23.90 23.90 23.90 0.0M
2023-05-08 23.10 23.70 23.00 23.10 0.0M
2023-05-05 23.50 23.70 23.50 23.70 0.0M
2023-05-04 23.10 23.50 23.00 23.50 0.0M
2023-05-03 23.40 23.50 23.00 23.10 0.0M
2023-05-02 23.30 23.30 23.20 23.20 0.0M
2023-05-01 23.80 24.00 23.20 23.30 0.0M
2023-04-28 23.70 23.70 23.50 23.50 0.0M
2023-04-27 23.50 23.50 23.50 23.50 0.0M
2023-04-26 23.50 23.60 23.50 23.60 0.0M
2023-04-25 23.00 23.50 23.00 23.50 0.0M
2023-04-24 24.20 24.20 23.20 23.20 0.0M
2023-04-20 25.00 25.00 24.50 24.50 0.0M
2023-04-19 24.60 25.00 24.00 25.00 0.0M
2023-04-18 25.40 25.40 25.40 25.40 0.0M
2023-04-17 25.20 25.20 25.20 25.20 0.0M
2023-04-14 25.30 25.30 25.30 25.30 0.0M
2023-04-13 25.30 25.60 25.20 25.60 0.0M
2023-04-12 24.50 24.60 24.50 24.50 0.0M
2023-04-11 24.00 24.60 24.00 24.60 0.0M
2023-04-10 24.50 24.50 23.50 23.50 0.0M
2023-04-06 23.00 24.60 23.00 24.60 0.0M
2023-04-05 23.00 23.00 23.00 23.00 0.0M
2023-04-04 23.80 23.80 23.20 23.20 0.0M
2023-04-03 22.70 24.50 22.70 23.50 0.0M
2023-03-31 22.20 22.20 22.00 22.00 0.0M
2023-03-30 21.10 22.40 20.10 22.20 0.0M
2023-03-29 21.30 22.70 20.00 21.10 0.0M
2023-03-28 21.80 21.80 21.60 21.60 0.0M
2023-03-27 22.60 23.20 21.50 21.60 0.0M
2023-03-24 24.50 24.50 23.00 23.20 0.0M
2023-03-23 25.80 25.80 24.50 25.00 0.0M
2023-03-22 25.80 25.80 25.80 25.80 0.0M
2023-03-21 26.00 26.30 25.30 25.50 0.0M
2023-03-20 26.50 26.50 25.30 26.00 0.0M
2023-03-17 26.60 27.00 26.00 26.50 0.0M
2023-03-16 26.50 27.50 26.00 27.40 0.0M
2023-03-15 27.00 27.00 26.50 26.50 0.0M
2023-03-14 28.20 28.20 26.90 27.00 0.0M
2023-03-13 28.60 28.60 22.50 28.20 0.0M
2023-03-10 30.00 30.00 28.50 28.50 0.0M
2023-03-09 30.00 30.80 30.00 30.50 0.0M
2023-03-07 29.20 29.20 29.20 29.20 0.0M
2023-03-03 29.50 29.60 27.90 28.50 0.0M
2023-03-02 28.00 28.00 27.20 27.90 0.0M
2023-03-01 26.00 27.20 26.00 27.20 0.0M
2023-02-28 26.00 26.00 26.00 26.00 0.0M
2023-02-27 26.10 26.20 26.00 26.20 0.0M
2023-02-23 25.40 26.00 25.00 26.00 0.0M
2023-02-22 25.00 25.00 25.00 25.00 0.0M
2023-02-21 24.50 24.80 24.50 24.80 0.0M
2023-02-17 24.50 24.50 24.50 24.50 0.0M
2023-02-16 24.60 24.80 24.20 24.80 0.0M
2023-02-15 24.70 24.70 24.60 24.60 0.0M
2023-02-14 24.80 24.80 24.80 24.80 0.0M
2023-02-13 24.90 24.90 24.80 24.80 0.0M
2023-02-10 24.60 24.90 24.60 24.90 0.0M
2023-02-09 23.60 23.60 23.60 23.60 0.0M
2023-02-08 24.10 24.50 24.10 24.50 0.0M
2023-02-07 25.00 25.00 25.00 25.00 0.0M
2023-02-06 24.50 24.80 24.50 24.60 0.0M
2023-02-03 24.00 24.00 24.00 24.00 0.0M
2023-02-02 24.40 24.80 23.20 24.00 0.0M
2023-02-01 23.20 24.00 23.20 24.00 0.0M
2023-01-31 24.00 24.00 24.00 24.00 0.0M
2023-01-30 24.00 24.00 24.00 24.00 0.0M
2023-01-27 24.00 24.10 23.80 24.10 0.0M
2023-01-26 24.20 25.90 24.20 25.90 0.0M
2023-01-25 24.50 24.50 24.00 24.00 0.0M
2023-01-24 25.00 25.00 25.00 25.00 0.0M
2023-01-23 25.50 25.50 25.10 25.10 0.0M
2023-01-20 25.50 26.20 25.50 26.20 0.0M
2023-01-19 26.50 27.00 26.00 26.00 0.0M
2023-01-18 25.10 26.90 25.10 26.50 0.0M
2023-01-17 23.50 25.80 23.50 25.20 0.0M
2023-01-13 23.00 23.50 23.00 23.50 0.0M
2023-01-12 22.20 23.20 22.20 22.50 0.0M
2023-01-11 21.50 22.00 21.50 22.00 0.0M
2023-01-10 21.30 22.00 21.20 21.20 0.0M
2023-01-09 21.40 21.40 21.30 21.30 0.0M
2023-01-06 21.60 22.00 21.60 22.00 0.0M
2023-01-05 20.50 22.30 20.50 21.60 0.0M
2023-01-04 21.40 21.40 21.00 21.00 0.0M
2023-01-03 21.40 21.40 21.40 21.40 0.0M