Nasdaq US Growth Factor (NQFFUSG)

NQFFUSG
🏛️ États-Unis →
2,820.00
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 2,825.75 2,826.07 2,824.26 2,826.07 0.0K
09:31 2,825.94 2,827.23 2,825.94 2,827.23 0.0K
09:32 2,827.95 2,829.86 2,827.20 2,829.64 0.0K
09:33 2,829.84 2,832.01 2,829.84 2,831.77 0.0K
09:34 2,831.99 2,832.09 2,829.41 2,829.35 0.0K
09:35 2,828.65 2,830.15 2,828.65 2,829.19 0.0K
09:36 2,828.91 2,831.11 2,828.91 2,829.74 0.0K
09:37 2,829.60 2,829.60 2,827.81 2,827.95 0.0K
09:38 2,827.73 2,828.83 2,827.73 2,828.84 0.0K
09:39 2,828.71 2,830.14 2,827.31 2,827.77 0.0K
09:40 2,827.46 2,829.19 2,826.96 2,826.96 0.0K
09:41 2,827.22 2,828.06 2,825.48 2,825.69 0.0K
09:42 2,825.55 2,826.91 2,824.49 2,825.09 0.0K
09:43 2,825.17 2,826.25 2,825.17 2,825.86 0.0K
09:44 2,825.82 2,827.86 2,825.45 2,827.78 0.0K
09:45 2,827.46 2,828.52 2,827.08 2,828.52 0.0K
09:46 2,828.51 2,832.85 2,828.51 2,832.85 0.0K
09:47 2,832.41 2,833.48 2,832.41 2,833.16 0.0K
09:48 2,833.41 2,837.16 2,833.41 2,836.92 0.0K
09:49 2,837.35 2,837.67 2,835.28 2,835.52 0.0K
09:50 2,835.51 2,835.76 2,834.19 2,834.79 0.0K
09:51 2,835.25 2,837.94 2,835.25 2,837.13 0.0K
09:52 2,836.94 2,837.61 2,836.94 2,837.06 0.0K
09:53 2,837.11 2,837.11 2,835.44 2,835.48 0.0K
09:54 2,835.33 2,835.33 2,833.14 2,833.09 0.0K
09:55 2,832.86 2,832.86 2,829.00 2,829.27 0.0K
09:56 2,829.52 2,830.37 2,827.63 2,827.72 0.0K
09:57 2,827.82 2,829.06 2,827.68 2,829.06 0.0K
09:58 2,829.13 2,829.17 2,828.42 2,828.70 0.0K
09:59 2,828.97 2,830.13 2,828.97 2,829.83 0.0K
10:00 2,828.93 2,828.93 2,827.38 2,827.58 0.0K
10:01 2,827.44 2,830.22 2,827.44 2,829.72 0.0K
10:02 2,829.71 2,830.79 2,829.54 2,829.70 0.0K
10:03 2,829.33 2,829.72 2,829.10 2,829.41 0.0K
10:04 2,829.32 2,832.25 2,829.32 2,831.49 0.0K
10:05 2,831.51 2,834.40 2,831.51 2,833.78 0.0K
10:06 2,833.10 2,833.90 2,832.94 2,832.94 0.0K
10:07 2,832.85 2,833.15 2,832.47 2,832.47 0.0K
10:08 2,832.24 2,832.24 2,831.38 2,831.42 0.0K
10:09 2,831.49 2,831.86 2,831.04 2,831.49 0.0K
10:10 2,831.58 2,833.07 2,831.58 2,832.71 0.0K
10:11 2,832.79 2,833.42 2,832.79 2,832.94 0.0K
10:12 2,832.67 2,832.96 2,832.04 2,832.25 0.0K
10:13 2,832.51 2,832.51 2,831.79 2,831.79 0.0K
10:14 2,831.92 2,832.85 2,831.92 2,832.85 0.0K
10:15 2,832.98 2,832.98 2,831.16 2,831.16 0.0K
10:16 2,831.27 2,832.01 2,831.27 2,832.01 0.0K
10:17 2,831.95 2,831.95 2,831.03 2,831.00 0.0K
10:18 2,831.18 2,832.22 2,831.18 2,832.22 0.0K
10:19 2,832.13 2,833.48 2,831.60 2,833.48 0.0K
10:20 2,833.57 2,834.48 2,833.57 2,834.13 0.0K
10:21 2,834.00 2,834.00 2,832.52 2,832.70 0.0K
10:22 2,832.67 2,832.67 2,831.79 2,831.86 0.0K
10:23 2,831.98 2,832.96 2,831.98 2,832.95 0.0K
10:24 2,832.76 2,833.22 2,831.91 2,832.09 0.0K
10:25 2,832.04 2,832.62 2,831.88 2,832.47 0.0K
10:26 2,832.81 2,833.70 2,832.23 2,832.40 0.0K
10:27 2,832.46 2,832.76 2,832.46 2,832.48 0.0K
10:28 2,832.51 2,835.20 2,832.51 2,835.14 0.0K
10:29 2,835.21 2,835.42 2,834.91 2,834.91 0.0K
10:30 2,835.12 2,835.51 2,834.79 2,835.51 0.0K
10:31 2,835.43 2,835.72 2,834.67 2,834.67 0.0K
10:32 2,834.53 2,834.53 2,833.79 2,833.79 0.0K
10:33 2,833.59 2,833.93 2,833.14 2,833.35 0.0K
10:34 2,833.52 2,833.57 2,832.66 2,832.66 0.0K
10:35 2,832.23 2,832.23 2,831.48 2,831.70 0.0K
10:36 2,831.74 2,831.95 2,831.38 2,831.50 0.0K
10:37 2,831.51 2,834.47 2,831.51 2,834.47 0.0K
10:38 2,834.66 2,835.10 2,834.63 2,835.07 0.0K
10:39 2,835.03 2,835.75 2,835.03 2,835.47 0.0K
10:40 2,835.54 2,835.57 2,834.22 2,834.20 0.0K
10:41 2,834.18 2,835.21 2,834.13 2,835.21 0.0K
10:42 2,835.27 2,835.76 2,835.20 2,835.46 0.0K
10:43 2,835.50 2,835.85 2,835.50 2,835.65 0.0K
10:44 2,835.65 2,835.75 2,834.98 2,835.10 0.0K
10:45 2,835.17 2,835.35 2,834.44 2,834.45 0.0K
10:46 2,834.45 2,835.13 2,833.75 2,833.75 0.0K
10:47 2,833.89 2,834.67 2,833.22 2,833.35 0.0K
10:48 2,833.67 2,834.18 2,833.39 2,833.39 0.0K
10:49 2,833.41 2,834.75 2,833.41 2,834.75 0.0K
10:50 2,834.90 2,835.14 2,834.76 2,835.14 0.0K
10:51 2,835.33 2,835.67 2,834.70 2,835.23 0.0K
10:52 2,835.27 2,835.40 2,834.29 2,834.66 0.0K
10:53 2,834.59 2,834.96 2,834.52 2,834.63 0.0K
10:54 2,834.68 2,835.28 2,834.68 2,835.28 0.0K
10:55 2,835.45 2,836.56 2,835.43 2,836.51 0.0K
10:56 2,836.51 2,836.86 2,836.30 2,836.58 0.0K
10:57 2,836.58 2,836.58 2,835.71 2,835.88 0.0K
10:58 2,835.93 2,835.95 2,835.04 2,835.06 0.0K
10:59 2,835.02 2,835.09 2,834.87 2,834.95 0.0K
11:00 2,835.15 2,835.35 2,833.83 2,833.83 0.0K
11:01 2,833.91 2,833.91 2,833.42 2,833.42 0.0K
11:02 2,833.51 2,833.99 2,833.23 2,833.23 0.0K
11:03 2,833.17 2,833.86 2,832.43 2,833.86 0.0K
11:04 2,834.02 2,835.00 2,834.02 2,834.92 0.0K
11:05 2,834.94 2,835.09 2,834.64 2,834.71 0.0K
11:06 2,834.74 2,834.99 2,834.25 2,834.99 0.0K
11:07 2,835.00 2,835.00 2,834.53 2,834.71 0.0K
11:08 2,834.75 2,835.13 2,833.39 2,833.48 0.0K
11:09 2,832.95 2,832.95 2,831.94 2,831.95 0.0K
11:10 2,831.96 2,833.15 2,831.96 2,832.60 0.0K
11:11 2,832.34 2,832.82 2,832.34 2,832.56 0.0K
11:12 2,832.71 2,833.80 2,832.71 2,833.76 0.0K
11:13 2,833.87 2,834.56 2,833.87 2,833.93 0.0K
11:14 2,833.87 2,834.17 2,833.66 2,833.66 0.0K
11:15 2,833.73 2,833.73 2,832.56 2,833.33 0.0K
11:16 2,833.34 2,834.66 2,833.34 2,834.66 0.0K
11:17 2,834.62 2,834.95 2,834.19 2,834.26 0.0K
11:18 2,834.21 2,834.66 2,833.99 2,834.59 0.0K
11:19 2,834.58 2,835.28 2,834.58 2,835.28 0.0K
11:20 2,835.26 2,835.45 2,834.13 2,834.90 0.0K
11:21 2,835.08 2,835.08 2,834.24 2,834.39 0.0K
11:22 2,834.81 2,835.15 2,834.70 2,835.15 0.0K
11:23 2,835.07 2,835.49 2,835.00 2,835.15 0.0K
11:24 2,835.02 2,836.01 2,835.02 2,836.01 0.0K
11:25 2,835.98 2,836.27 2,834.64 2,834.64 0.0K
11:26 2,834.72 2,834.72 2,833.95 2,833.95 0.0K
11:27 2,833.62 2,833.71 2,833.23 2,833.71 0.0K
11:28 2,833.55 2,833.98 2,833.21 2,833.79 0.0K
11:29 2,833.81 2,834.33 2,833.62 2,834.19 0.0K
11:30 2,834.32 2,834.37 2,834.14 2,834.14 0.0K
11:31 2,834.15 2,834.15 2,832.83 2,832.85 0.0K
11:32 2,832.90 2,832.97 2,832.52 2,832.89 0.0K
11:33 2,832.99 2,833.46 2,832.99 2,833.09 0.0K
11:34 2,833.15 2,833.43 2,832.83 2,832.83 0.0K
11:35 2,832.94 2,833.60 2,832.94 2,833.51 0.0K
11:36 2,833.51 2,834.17 2,833.51 2,833.77 0.0K
11:37 2,833.91 2,833.91 2,833.00 2,833.00 0.0K
11:38 2,833.04 2,833.48 2,833.04 2,833.20 0.0K
11:39 2,833.10 2,833.56 2,832.92 2,832.92 0.0K
11:40 2,831.95 2,833.22 2,831.24 2,832.23 0.0K
11:41 2,832.75 2,832.75 2,830.63 2,830.80 0.0K
11:42 2,830.78 2,830.98 2,830.48 2,830.48 0.0K
11:43 2,830.29 2,830.43 2,829.11 2,829.72 0.0K
11:44 2,829.92 2,830.48 2,829.84 2,829.91 0.0K
11:45 2,829.90 2,830.18 2,829.38 2,829.69 0.0K
11:46 2,829.68 2,830.64 2,829.54 2,830.41 0.0K
11:47 2,829.90 2,829.95 2,829.13 2,829.98 0.0K
11:48 2,830.01 2,830.01 2,828.67 2,828.67 0.0K
11:49 2,829.11 2,829.15 2,828.44 2,828.64 0.0K
11:50 2,828.94 2,828.94 2,827.50 2,827.61 0.0K
11:51 2,827.60 2,827.66 2,824.67 2,825.88 0.0K
11:52 2,825.79 2,829.10 2,825.54 2,828.69 0.0K
11:53 2,828.36 2,828.55 2,827.71 2,827.71 0.0K
11:54 2,827.76 2,827.98 2,827.39 2,827.74 0.0K
11:55 2,827.74 2,827.97 2,826.54 2,826.54 0.0K
11:56 2,826.49 2,826.49 2,825.49 2,825.86 0.0K
11:57 2,826.05 2,827.17 2,825.88 2,826.89 0.0K
11:58 2,826.42 2,826.42 2,825.62 2,826.22 0.0K
11:59 2,826.09 2,826.73 2,826.09 2,826.12 0.0K
12:00 2,826.14 2,826.60 2,825.49 2,826.60 0.0K
12:01 2,826.33 2,826.33 2,825.42 2,825.60 0.0K
12:02 2,825.54 2,826.63 2,825.35 2,826.32 0.0K
12:03 2,826.27 2,826.88 2,826.27 2,826.88 0.0K
12:04 2,826.79 2,826.94 2,826.40 2,826.70 0.0K
12:05 2,826.67 2,826.94 2,825.98 2,825.98 0.0K
12:06 2,825.68 2,825.90 2,825.34 2,825.53 0.0K
12:07 2,825.86 2,826.05 2,825.24 2,825.43 0.0K
12:08 2,825.43 2,825.76 2,825.32 2,825.35 0.0K
12:09 2,825.35 2,825.55 2,825.23 2,825.48 0.0K
12:10 2,825.43 2,825.46 2,824.89 2,825.01 0.0K
12:11 2,825.11 2,826.52 2,825.11 2,826.41 0.0K
12:12 2,826.12 2,826.12 2,824.87 2,824.87 0.0K
12:13 2,824.88 2,824.88 2,824.44 2,824.67 0.0K
12:14 2,824.66 2,825.24 2,824.51 2,825.24 0.0K
12:15 2,825.21 2,825.74 2,825.21 2,825.52 0.0K
12:16 2,825.63 2,825.75 2,825.36 2,825.48 0.0K
12:17 2,825.47 2,826.26 2,825.47 2,826.26 0.0K
12:18 2,826.20 2,826.25 2,825.74 2,825.91 0.0K
12:19 2,825.85 2,826.95 2,825.84 2,826.95 0.0K
12:20 2,827.02 2,828.20 2,827.02 2,828.20 0.0K
12:21 2,828.55 2,829.76 2,828.55 2,829.76 0.0K
12:22 2,829.92 2,829.92 2,829.31 2,829.34 0.0K
12:23 2,829.29 2,829.55 2,829.17 2,829.55 0.0K
12:24 2,829.48 2,829.91 2,829.48 2,829.77 0.0K
12:25 2,829.79 2,829.79 2,828.72 2,828.76 0.0K
12:26 2,828.80 2,829.45 2,828.80 2,829.32 0.0K
12:27 2,829.36 2,829.58 2,829.31 2,829.36 0.0K
12:28 2,829.38 2,829.53 2,828.80 2,828.80 0.0K
12:29 2,828.70 2,828.80 2,828.09 2,828.09 0.0K
12:30 2,828.19 2,828.66 2,828.14 2,828.38 0.0K
12:31 2,828.35 2,828.35 2,827.68 2,828.26 0.0K
12:32 2,828.42 2,829.17 2,828.29 2,829.07 0.0K
12:33 2,829.17 2,830.05 2,829.04 2,829.83 0.0K
12:34 2,829.78 2,830.28 2,829.78 2,830.28 0.0K
12:35 2,830.30 2,830.30 2,828.62 2,828.78 0.0K
12:36 2,828.70 2,828.70 2,826.69 2,826.81 0.0K
12:37 2,826.99 2,828.03 2,826.99 2,828.03 0.0K
12:38 2,828.56 2,830.25 2,828.56 2,830.18 0.0K
12:39 2,830.21 2,830.69 2,829.97 2,829.97 0.0K
12:40 2,830.16 2,830.16 2,829.43 2,829.87 0.0K
12:41 2,829.86 2,830.79 2,829.86 2,830.79 0.0K
12:42 2,830.81 2,831.27 2,830.72 2,831.27 0.0K
12:43 2,831.32 2,831.49 2,831.16 2,831.46 0.0K
12:44 2,831.49 2,831.49 2,830.91 2,831.48 0.0K
12:45 2,831.48 2,832.46 2,831.48 2,832.17 0.0K
12:46 2,832.09 2,832.09 2,831.65 2,831.72 0.0K
12:47 2,831.74 2,832.26 2,831.74 2,832.26 0.0K
12:48 2,832.27 2,832.75 2,832.24 2,832.61 0.0K
12:49 2,832.77 2,833.05 2,832.47 2,833.03 0.0K
12:50 2,832.93 2,833.65 2,832.93 2,833.52 0.0K
12:51 2,833.44 2,833.44 2,833.32 2,833.32 0.0K
12:52 2,833.39 2,833.99 2,833.39 2,833.68 0.0K
12:53 2,833.65 2,833.86 2,833.24 2,833.24 0.0K
12:54 2,833.24 2,833.24 2,832.74 2,832.72 0.0K
12:55 2,832.71 2,832.71 2,831.72 2,831.88 0.0K
12:56 2,831.77 2,833.15 2,831.52 2,832.97 0.0K
12:57 2,833.01 2,833.57 2,832.93 2,833.57 0.0K
12:58 2,833.57 2,834.18 2,833.18 2,833.18 0.0K
12:59 2,833.11 2,833.65 2,833.11 2,833.65 0.0K
13:00 2,833.69 2,833.78 2,832.38 2,832.48 0.0K
13:01 2,832.64 2,832.95 2,832.64 2,832.95 0.0K
13:02 2,833.00 2,833.31 2,832.77 2,833.04 0.0K
13:03 2,833.01 2,833.18 2,832.68 2,832.68 0.0K
13:04 2,832.68 2,832.68 2,831.97 2,831.97 0.0K
13:05 2,832.16 2,833.26 2,832.16 2,832.84 0.0K
13:06 2,832.94 2,833.19 2,832.69 2,832.76 0.0K
13:07 2,832.64 2,832.84 2,832.24 2,832.41 0.0K
13:08 2,832.43 2,832.65 2,832.34 2,832.63 0.0K
13:09 2,832.67 2,834.85 2,832.67 2,834.87 0.0K
13:10 2,834.81 2,834.81 2,834.43 2,834.56 0.0K
13:11 2,834.56 2,834.56 2,833.93 2,834.05 0.0K
13:12 2,833.90 2,834.56 2,833.73 2,834.56 0.0K
13:13 2,834.57 2,835.07 2,834.43 2,835.07 0.0K
13:14 2,835.07 2,835.17 2,834.62 2,834.75 0.0K
13:15 2,834.78 2,834.78 2,834.44 2,834.46 0.0K
13:16 2,834.48 2,834.48 2,834.04 2,834.13 0.0K
13:17 2,834.08 2,834.39 2,834.08 2,834.29 0.0K
13:18 2,834.23 2,834.25 2,833.22 2,833.22 0.0K
13:19 2,833.24 2,833.65 2,832.92 2,832.92 0.0K
13:20 2,832.97 2,832.97 2,831.79 2,831.79 0.0K
13:21 2,831.76 2,832.59 2,831.76 2,831.89 0.0K
13:22 2,831.86 2,832.08 2,831.83 2,832.05 0.0K
13:23 2,832.16 2,832.46 2,832.14 2,832.37 0.0K
13:24 2,832.47 2,832.47 2,830.89 2,830.89 0.0K
13:25 2,830.99 2,831.13 2,829.66 2,829.66 0.0K
13:26 2,829.63 2,829.63 2,828.19 2,828.26 0.0K
13:27 2,828.21 2,828.30 2,825.86 2,825.86 0.0K
13:28 2,825.93 2,825.93 2,824.63 2,824.63 0.0K
13:29 2,824.65 2,824.85 2,824.53 2,824.53 0.0K
13:30 2,824.37 2,824.47 2,824.14 2,824.43 0.0K
13:31 2,824.37 2,824.97 2,824.04 2,824.04 0.0K
13:32 2,823.92 2,824.75 2,823.81 2,824.32 0.0K
13:33 2,824.33 2,824.85 2,824.22 2,824.22 0.0K
13:34 2,824.26 2,824.26 2,822.84 2,822.92 0.0K
13:35 2,822.82 2,822.88 2,819.54 2,819.54 0.0K
13:36 2,819.54 2,819.64 2,817.68 2,818.01 0.0K
13:37 2,817.84 2,817.99 2,816.17 2,816.26 0.0K
13:38 2,817.36 2,817.74 2,816.53 2,816.53 0.0K
13:39 2,816.65 2,816.81 2,813.24 2,813.24 0.0K
13:40 2,812.84 2,813.86 2,811.15 2,811.15 0.0K
13:41 2,810.75 2,811.37 2,807.62 2,807.62 0.0K
13:42 2,809.21 2,812.35 2,809.21 2,811.79 0.0K
13:43 2,811.66 2,812.07 2,810.54 2,812.07 0.0K
13:44 2,812.00 2,812.12 2,809.34 2,809.59 0.0K
13:45 2,810.42 2,810.93 2,809.51 2,809.87 0.0K
13:46 2,809.75 2,810.75 2,808.39 2,808.39 0.0K
13:47 2,808.34 2,811.87 2,808.34 2,811.87 0.0K
13:48 2,811.94 2,814.37 2,811.94 2,814.30 0.0K
13:49 2,814.34 2,814.91 2,814.34 2,814.53 0.0K
13:50 2,814.36 2,816.07 2,814.00 2,815.78 0.0K
13:51 2,815.80 2,815.93 2,814.60 2,814.91 0.0K
13:52 2,814.99 2,815.46 2,814.12 2,814.29 0.0K
13:53 2,814.36 2,814.68 2,813.34 2,813.50 0.0K
13:54 2,813.59 2,814.18 2,813.50 2,813.88 0.0K
13:55 2,813.86 2,815.05 2,813.59 2,814.74 0.0K
13:56 2,815.01 2,815.05 2,813.23 2,813.37 0.0K
13:57 2,813.77 2,815.02 2,813.44 2,814.89 0.0K
13:58 2,815.02 2,816.34 2,815.02 2,816.24 0.0K
13:59 2,816.10 2,816.27 2,815.90 2,815.90 0.0K
14:00 2,816.02 2,816.02 2,815.20 2,815.46 0.0K
14:01 2,815.43 2,815.46 2,813.79 2,814.72 0.0K
14:02 2,815.12 2,816.89 2,815.12 2,816.62 0.0K
14:03 2,816.47 2,816.47 2,814.60 2,814.60 0.0K
14:04 2,814.59 2,814.69 2,814.08 2,814.37 0.0K
14:05 2,814.35 2,814.65 2,813.94 2,814.15 0.0K
14:06 2,814.15 2,815.32 2,813.64 2,814.74 0.0K
14:07 2,814.78 2,815.70 2,814.78 2,815.48 0.0K
14:08 2,815.69 2,816.85 2,815.69 2,816.17 0.0K
14:09 2,816.35 2,816.45 2,816.07 2,816.34 0.0K
14:10 2,816.14 2,816.36 2,815.43 2,815.43 0.0K
14:11 2,815.55 2,815.85 2,813.85 2,813.85 0.0K
14:12 2,813.80 2,814.56 2,813.80 2,813.92 0.0K
14:13 2,813.78 2,814.17 2,813.62 2,813.66 0.0K
14:14 2,813.76 2,814.09 2,813.22 2,813.22 0.0K
14:15 2,813.22 2,813.86 2,813.22 2,813.36 0.0K
14:16 2,813.42 2,813.61 2,811.85 2,811.85 0.0K
14:17 2,811.77 2,811.97 2,811.12 2,811.12 0.0K
14:18 2,811.41 2,811.93 2,811.19 2,811.49 0.0K
14:19 2,811.31 2,811.31 2,810.23 2,810.35 0.0K
14:20 2,810.36 2,811.15 2,810.36 2,810.82 0.0K
14:21 2,810.69 2,810.69 2,809.34 2,809.48 0.0K
14:22 2,809.33 2,809.85 2,808.93 2,809.84 0.0K
14:23 2,809.94 2,810.00 2,808.72 2,808.72 0.0K
14:24 2,808.65 2,809.16 2,808.65 2,808.91 0.0K
14:25 2,809.00 2,810.99 2,809.00 2,810.99 0.0K
14:26 2,811.08 2,812.28 2,810.92 2,812.29 0.0K
14:27 2,812.05 2,812.18 2,811.54 2,811.92 0.0K
14:28 2,811.88 2,811.88 2,810.88 2,811.23 0.0K
14:29 2,811.23 2,811.36 2,810.74 2,810.78 0.0K
14:30 2,810.80 2,811.70 2,810.68 2,811.70 0.0K
14:31 2,811.85 2,812.82 2,811.85 2,812.82 0.0K
14:32 2,812.87 2,813.82 2,812.70 2,813.48 0.0K
14:33 2,813.61 2,813.97 2,813.21 2,813.97 0.0K
14:34 2,813.97 2,813.97 2,813.71 2,814.04 0.0K
14:35 2,814.03 2,814.95 2,814.03 2,814.60 0.0K
14:36 2,814.62 2,815.27 2,814.62 2,815.27 0.0K
14:37 2,815.25 2,815.25 2,814.35 2,814.47 0.0K
14:38 2,814.35 2,814.35 2,813.49 2,813.49 0.0K
14:39 2,813.47 2,813.47 2,811.30 2,811.40 0.0K
14:40 2,811.54 2,811.54 2,811.08 2,811.25 0.0K
14:41 2,811.22 2,811.48 2,810.64 2,810.86 0.0K
14:42 2,810.88 2,811.07 2,810.82 2,810.85 0.0K
14:43 2,810.86 2,811.62 2,810.86 2,811.59 0.0K
14:44 2,811.55 2,811.55 2,811.24 2,811.22 0.0K
14:45 2,811.25 2,811.95 2,811.06 2,811.95 0.0K
14:46 2,812.07 2,812.97 2,812.07 2,812.97 0.0K
14:47 2,813.19 2,814.16 2,813.04 2,814.16 0.0K
14:48 2,814.22 2,814.58 2,814.12 2,814.12 0.0K
14:49 2,814.12 2,814.22 2,813.35 2,813.49 0.0K
14:50 2,813.62 2,813.62 2,812.72 2,812.71 0.0K
14:51 2,812.66 2,812.66 2,812.01 2,812.23 0.0K
14:52 2,812.32 2,812.32 2,811.67 2,811.75 0.0K
14:53 2,811.64 2,811.64 2,811.13 2,811.54 0.0K
14:54 2,811.57 2,811.57 2,811.02 2,811.11 0.0K
14:55 2,811.18 2,811.26 2,810.22 2,811.16 0.0K
14:56 2,811.30 2,811.30 2,810.86 2,811.01 0.0K
14:57 2,810.97 2,810.97 2,810.32 2,810.42 0.0K
14:58 2,810.34 2,810.57 2,810.20 2,810.22 0.0K
14:59 2,810.13 2,810.13 2,809.44 2,809.92 0.0K
15:00 2,809.98 2,811.96 2,809.98 2,811.96 0.0K
15:01 2,812.13 2,813.47 2,812.13 2,813.19 0.0K
15:02 2,813.20 2,813.20 2,811.64 2,811.64 0.0K
15:03 2,811.54 2,811.75 2,811.17 2,811.17 0.0K
15:04 2,811.15 2,811.25 2,810.29 2,810.29 0.0K
15:05 2,810.29 2,810.29 2,809.60 2,809.60 0.0K
15:06 2,809.82 2,810.15 2,809.43 2,810.15 0.0K
15:07 2,810.15 2,810.56 2,810.14 2,810.36 0.0K
15:08 2,810.45 2,810.45 2,809.91 2,810.23 0.0K
15:09 2,810.16 2,811.28 2,810.16 2,810.85 0.0K
15:10 2,810.91 2,812.35 2,810.91 2,812.14 0.0K
15:11 2,812.56 2,812.89 2,811.93 2,812.89 0.0K
15:12 2,812.88 2,813.06 2,812.71 2,812.74 0.0K
15:13 2,812.81 2,813.49 2,812.68 2,813.49 0.0K
15:14 2,813.43 2,813.73 2,813.23 2,813.73 0.0K
15:15 2,813.97 2,814.37 2,813.68 2,813.96 0.0K
15:16 2,813.95 2,814.96 2,813.84 2,814.98 0.0K
15:17 2,815.02 2,815.58 2,814.90 2,815.47 0.0K
15:18 2,815.59 2,816.61 2,815.59 2,816.61 0.0K
15:19 2,816.49 2,816.71 2,815.43 2,815.55 0.0K
15:20 2,815.64 2,815.64 2,814.25 2,814.25 0.0K
15:21 2,814.15 2,814.15 2,812.50 2,812.50 0.0K
15:22 2,812.54 2,812.61 2,812.12 2,812.15 0.0K
15:23 2,812.13 2,812.44 2,812.13 2,812.05 0.0K
15:24 2,812.13 2,812.26 2,812.13 2,812.14 0.0K
15:25 2,812.15 2,812.36 2,811.83 2,812.31 0.0K
15:26 2,812.31 2,812.49 2,811.86 2,811.86 0.0K
15:27 2,811.92 2,811.92 2,810.84 2,810.75 0.0K
15:28 2,810.72 2,811.18 2,810.72 2,811.06 0.0K
15:29 2,811.02 2,811.11 2,810.27 2,810.27 0.0K
15:30 2,810.35 2,810.98 2,809.88 2,809.92 0.0K
15:31 2,809.85 2,809.85 2,809.43 2,809.44 0.0K
15:32 2,809.39 2,809.47 2,809.39 2,809.50 0.0K
15:33 2,809.53 2,809.60 2,809.43 2,809.44 0.0K
15:34 2,809.36 2,809.36 2,808.54 2,808.59 0.0K
15:35 2,808.67 2,808.67 2,807.71 2,808.22 0.0K
15:36 2,808.34 2,809.18 2,808.34 2,809.18 0.0K
15:37 2,809.18 2,809.94 2,809.14 2,809.14 0.0K
15:38 2,809.22 2,809.47 2,809.01 2,809.01 0.0K
15:39 2,808.98 2,809.67 2,808.81 2,809.63 0.0K
15:40 2,809.83 2,810.56 2,809.56 2,810.56 0.0K
15:41 2,810.58 2,811.31 2,810.46 2,810.51 0.0K
15:42 2,810.54 2,810.65 2,810.22 2,810.36 0.0K
15:43 2,810.43 2,810.66 2,810.23 2,810.66 0.0K
15:44 2,810.83 2,810.96 2,810.71 2,810.84 0.0K
15:45 2,810.84 2,812.55 2,810.84 2,812.55 0.0K
15:46 2,812.71 2,813.60 2,812.71 2,813.22 0.0K
15:47 2,813.08 2,813.08 2,812.00 2,812.15 0.0K
15:48 2,812.22 2,812.49 2,811.65 2,812.49 0.0K
15:49 2,812.62 2,812.71 2,812.23 2,812.21 0.0K
15:50 2,812.50 2,812.83 2,811.79 2,812.05 0.0K
15:51 2,811.92 2,812.85 2,811.92 2,812.65 0.0K
15:52 2,812.97 2,813.62 2,812.97 2,813.42 0.0K
15:53 2,813.51 2,815.26 2,813.51 2,814.87 0.0K
15:54 2,814.90 2,816.20 2,814.71 2,816.20 0.0K
15:55 2,815.91 2,815.91 2,813.93 2,814.12 0.0K
15:56 2,814.06 2,814.06 2,813.00 2,813.28 0.0K
15:57 2,813.36 2,813.67 2,811.79 2,811.79 0.0K
15:58 2,811.66 2,811.78 2,810.88 2,810.88 0.0K
15:59 2,811.09 2,811.30 2,810.65 2,810.81 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 2,811.20 2,823.40 2,798.60 2,820.00 0.0M
2025-09-26 2,774.50 2,785.40 2,758.30 2,783.30 0.0M
2025-09-25 2,751.50 2,776.20 2,727.00 2,764.20 0.0M
2025-09-24 2,825.00 2,825.50 2,781.50 2,783.10 0.0M
2025-09-23 2,825.60 2,837.90 2,807.60 2,810.80 0.0M
2025-09-22 2,799.40 2,832.10 2,789.40 2,828.70 0.0M
2025-09-19 2,800.70 2,818.50 2,780.50 2,814.20 0.0M
2025-09-18 2,773.77 2,800.37 2,769.32 2,790.42 0.0M
2025-09-17 2,752.95 2,760.84 2,718.03 2,751.91 0.0M
2025-09-16 2,767.37 2,767.74 2,740.55 2,749.75 0.0M
2025-09-15 2,765.28 2,777.45 2,760.86 2,768.76 0.0M
2025-09-12 2,772.51 2,777.18 2,761.17 2,761.19 0.0M
2025-09-11 2,768.83 2,784.87 2,765.68 2,773.59 0.0M
2025-09-10 2,756.75 2,781.13 2,749.21 2,760.62 0.0M
2025-09-09 2,713.39 2,733.80 2,704.81 2,731.06 0.0M
2025-09-08 2,707.72 2,714.28 2,700.66 2,711.52 0.0M
2025-09-05 2,706.15 2,709.70 2,628.98 2,671.82 0.0M
2025-09-04 2,672.82 2,692.71 2,669.10 2,691.71 0.0M
2025-09-03 2,675.86 2,686.03 2,652.96 2,669.90 0.0M
2025-09-02 2,648.30 2,673.89 2,631.08 2,673.27 0.0M
2025-08-29 2,723.58 2,727.23 2,687.06 2,697.23 0.0M
2025-08-28 2,711.28 2,735.63 2,710.48 2,731.83 0.0M
2025-08-27 2,701.51 2,712.18 2,695.24 2,700.30 0.0M
2025-08-26 2,666.15 2,704.21 2,664.96 2,702.47 0.0M
2025-08-25 2,672.98 2,679.60 2,662.71 2,666.89 0.0M
2025-08-22 2,628.49 2,697.99 2,622.81 2,679.86 0.0M
2025-08-21 2,628.95 2,639.10 2,613.09 2,625.81 0.0M
2025-08-20 2,626.46 2,634.30 2,575.08 2,631.74 0.0M
2025-08-19 2,687.90 2,691.10 2,633.42 2,641.05 0.0M
2025-08-18 2,661.99 2,699.07 2,661.78 2,697.38 0.0M
2025-08-15 2,668.88 2,671.18 2,651.31 2,667.16 0.0M
2025-08-14 2,664.86 2,678.64 2,657.70 2,668.61 0.0M
2025-08-13 2,714.44 2,718.09 2,658.45 2,686.31 0.0M
2025-08-12 2,683.38 2,705.44 2,675.30 2,705.05 0.0M
2025-08-11 2,670.95 2,689.88 2,661.42 2,665.27 0.0M
2025-08-08 2,696.20 2,704.42 2,669.24 2,676.62 0.0M
2025-08-07 2,716.94 2,728.62 2,677.43 2,704.02 0.0M
2025-08-06 2,674.38 2,703.96 2,671.11 2,701.92 0.0M
2025-08-05 2,701.36 2,710.80 2,656.12 2,673.26 0.0M
2025-08-04 2,640.13 2,679.85 2,634.23 2,679.20 0.0M
2025-08-01 2,618.20 2,648.15 2,572.31 2,620.43 0.0M
2025-07-31 2,687.11 2,720.12 2,667.17 2,674.64 0.0M
2025-07-30 2,670.30 2,696.13 2,664.33 2,680.88 0.0M
2025-07-29 2,694.98 2,697.99 2,646.22 2,661.05 0.0M
2025-07-28 2,677.34 2,681.96 2,663.64 2,680.54 0.0M
2025-07-25 2,647.97 2,671.06 2,647.45 2,668.45 0.0M
2025-07-24 2,650.91 2,656.60 2,640.91 2,642.17 0.0M
2025-07-23 2,635.86 2,647.67 2,628.24 2,646.22 0.0M
2025-07-22 2,630.71 2,630.77 2,579.16 2,614.62 0.0M
2025-07-21 2,651.86 2,655.82 2,629.27 2,629.27 0.0M
2025-07-18 2,646.23 2,656.65 2,637.66 2,649.10 0.0M
2025-07-17 2,615.17 2,639.15 2,613.36 2,633.34 0.0M
2025-07-16 2,605.52 2,610.98 2,568.27 2,604.00 0.0M
2025-07-15 2,624.03 2,625.32 2,593.65 2,594.40 0.0M
2025-07-14 2,583.16 2,614.58 2,583.00 2,613.58 0.0M
2025-07-11 2,575.90 2,591.35 2,572.17 2,578.84 0.0M
2025-07-10 2,597.35 2,604.49 2,563.18 2,586.52 0.0M
2025-07-09 2,578.11 2,588.46 2,568.49 2,587.63 0.0M
2025-07-08 2,590.24 2,591.84 2,546.26 2,564.40 0.0M
2025-07-07 2,582.53 2,592.80 2,563.60 2,580.46 0.0M
2025-07-03 2,565.86 2,595.67 2,565.61 2,592.85 0.0M
2025-07-02 2,521.69 2,553.39 2,520.56 2,553.28 0.0M
2025-07-01 2,552.09 2,564.71 2,501.84 2,520.95 0.0M
2025-06-30 2,537.78 2,563.10 2,534.93 2,560.11 0.0M
2025-06-27 2,505.14 2,531.50 2,497.82 2,518.27 0.0M
2025-06-26 2,477.81 2,501.70 2,470.84 2,499.86 0.0M
2025-06-25 2,485.35 2,490.63 2,460.62 2,464.93 0.0M
2025-06-24 2,447.13 2,479.11 2,442.12 2,473.18 0.0M
2025-06-23 2,394.05 2,423.17 2,367.43 2,421.64 0.0M
2025-06-20 2,412.18 2,418.08 2,389.80 2,399.16 0.0M
2025-06-18 2,381.52 2,410.65 2,378.65 2,400.13 0.0M
2025-06-17 2,394.10 2,404.24 2,372.11 2,382.09 0.0M
2025-06-16 2,379.10 2,412.86 2,379.10 2,404.76 0.0M
2025-06-13 2,369.42 2,386.02 2,352.56 2,360.29 0.0M
2025-06-12 2,385.38 2,406.62 2,384.75 2,398.23 0.0M
2025-06-11 2,407.89 2,414.48 2,387.63 2,398.63 0.0M
2025-06-10 2,410.50 2,420.60 2,375.61 2,398.27 0.0M
2025-06-09 2,427.39 2,427.98 2,401.43 2,409.73 0.0M
2025-06-06 2,424.82 2,435.90 2,414.52 2,429.31 0.0M
2025-06-05 2,412.33 2,428.86 2,379.92 2,394.13 0.0M
2025-06-04 2,407.77 2,417.27 2,393.94 2,407.18 0.0M
2025-06-03 2,394.81 2,415.53 2,387.52 2,407.64 0.0M
2025-06-02 2,358.48 2,380.70 2,335.08 2,380.27 0.0M
2025-05-30 2,337.97 2,359.97 2,315.85 2,357.20 0.0M
2025-05-29 2,372.50 2,372.50 2,334.80 2,343.89 0.0M
2025-05-28 2,364.11 2,369.69 2,348.54 2,350.67 0.0M
2025-05-27 2,336.31 2,365.50 2,328.29 2,363.28 0.0M
2025-05-23 2,279.94 2,318.41 2,278.13 2,305.25 0.0M
2025-05-22 2,307.63 2,326.78 2,300.48 2,310.03 0.0M
2025-05-21 2,343.12 2,357.43 2,298.87 2,307.00 0.0M
2025-05-20 2,368.56 2,369.22 2,347.79 2,361.41 0.0M
2025-05-19 2,336.34 2,379.00 2,335.81 2,378.62 0.0M
2025-05-17 2,356.56 2,371.09 2,371.09 2,371.09 0.0M
2025-05-16 2,356.56 2,372.09 2,346.21 2,371.09 0.0M
2025-05-15 2,339.27 2,354.95 2,322.10 2,348.19 0.0M
2025-05-14 2,358.86 2,370.02 2,346.99 2,356.65 0.0M
2025-05-13 2,290.77 2,360.10 2,290.27 2,349.11 0.0M
2025-05-12 2,278.30 2,284.16 2,257.69 2,282.76 0.0M
2025-05-09 2,216.79 2,224.73 2,188.24 2,198.08 0.0M
2025-05-08 2,186.87 2,222.40 2,180.76 2,202.28 0.0M
2025-05-07 2,141.79 2,157.38 2,127.94 2,153.53 0.0M
2025-05-06 2,122.69 2,155.68 2,120.89 2,142.72 0.0M
2025-05-05 2,137.54 2,172.70 2,135.45 2,159.34 0.0M
2025-05-02 2,135.41 2,167.75 2,134.80 2,158.98 0.0M
2025-05-01 2,101.46 2,133.82 2,097.03 2,104.77 0.0M
2025-04-30 2,030.05 2,077.96 2,008.24 2,076.51 0.0M
2025-04-29 2,066.14 2,085.80 2,053.74 2,082.14 0.0M
2025-04-28 2,063.71 2,077.33 2,038.79 2,066.55 0.0M
2025-04-25 2,031.04 2,058.76 2,027.30 2,054.32 0.0M
2025-04-24 1,971.39 2,039.46 1,971.23 2,033.54 0.0M
2025-04-23 1,970.89 2,023.18 1,957.84 1,966.43 0.0M
2025-04-22 1,872.35 1,919.64 1,869.44 1,908.96 0.0M
2025-04-21 1,889.79 1,893.10 1,821.10 1,844.79 0.0M
2025-04-17 1,916.55 1,924.63 1,893.39 1,910.71 0.0M
2025-04-16 1,912.10 1,936.46 1,879.24 1,904.62 0.0M
2025-04-15 1,922.28 1,950.99 1,922.25 1,938.63 0.0M
2025-04-14 1,953.10 1,954.69 1,897.18 1,917.62 0.0M
2025-04-11 1,871.83 1,910.17 1,842.65 1,908.42 0.0M
2025-04-10 1,918.06 1,920.55 1,818.09 1,873.36 0.0M
2025-04-09 1,734.86 1,984.31 1,719.16 1,971.72 0.0M
2025-04-08 1,825.97 1,858.51 1,708.76 1,738.00 0.0M
2025-04-07 1,670.16 1,837.28 1,632.66 1,757.82 0.0M
2025-04-04 1,828.02 1,830.38 1,702.80 1,735.04 0.0M
2025-04-03 1,956.57 1,959.81 1,874.46 1,880.05 0.0M
2025-04-02 1,969.33 2,055.40 1,967.98 2,041.47 0.0M
2025-04-01 1,972.15 2,008.62 1,945.56 2,004.36 0.0M
2025-03-31 1,941.51 1,981.16 1,901.79 1,975.23 0.0M
2025-03-28 2,037.76 2,038.81 1,978.73 1,988.14 0.0M
2025-03-27 2,076.16 2,092.39 2,040.47 2,041.65 0.0M
2025-03-26 2,151.64 2,154.90 2,078.69 2,092.81 0.0M
2025-03-25 2,164.00 2,178.54 2,150.94 2,165.09 0.0M
2025-03-24 2,115.83 2,164.50 2,115.65 2,160.20 0.0M
2025-03-21 2,041.96 2,082.00 2,024.34 2,078.06 0.0M
2025-03-20 2,047.67 2,095.39 2,047.66 2,067.70 0.0M
2025-03-19 2,022.88 2,089.17 2,006.87 2,067.11 0.0M
2025-03-18 2,048.99 2,052.73 1,999.45 2,008.09 0.0M
2025-03-17 2,033.82 2,089.64 2,032.59 2,072.11 0.0M
2025-03-14 1,989.94 2,036.47 1,988.41 2,035.02 0.0M
2025-03-13 1,994.91 1,998.76 1,936.20 1,950.28 0.0M
2025-03-12 2,023.32 2,039.26 1,963.61 2,002.76 0.0M
2025-03-11 1,924.54 1,987.35 1,914.86 1,959.88 0.0M
2025-03-10 1,981.66 1,986.61 1,894.69 1,919.72 0.0M
2025-03-07 2,024.77 2,058.92 1,962.96 2,040.59 0.0M
2025-03-06 2,084.32 2,116.66 2,024.17 2,031.10 0.0M
2025-03-05 2,104.32 2,143.57 2,082.65 2,138.46 0.0M
2025-03-04 2,086.38 2,158.49 2,027.74 2,107.83 0.0M
2025-03-03 2,232.80 2,239.12 2,107.93 2,125.13 0.0M
2025-02-28 2,139.37 2,197.91 2,128.05 2,197.46 0.0M
2025-02-27 2,265.25 2,272.76 2,159.71 2,160.71 0.0M
2025-02-26 2,225.57 2,273.11 2,218.40 2,238.16 0.0M
2025-02-25 2,223.08 2,229.96 2,151.40 2,194.51 0.0M
2025-02-24 2,293.64 2,304.15 2,219.79 2,244.57 0.0M
2025-02-21 2,416.04 2,418.79 2,290.33 2,293.59 0.0M
2025-02-20 2,449.80 2,450.65 2,363.32 2,404.68 0.0M
2025-02-19 2,503.06 2,503.14 2,460.62 2,472.15 0.0M
2025-02-18 2,512.31 2,516.88 2,484.32 2,503.91 0.0M
2025-02-14 2,470.10 2,497.16 2,449.88 2,494.68 0.0M
2025-02-13 2,463.20 2,473.99 2,431.12 2,470.56 0.0M
2025-02-12 2,403.44 2,432.05 2,395.34 2,425.04 0.0M
2025-02-11 2,448.04 2,450.02 2,413.76 2,425.79 0.0M
2025-02-10 2,465.70 2,472.96 2,450.25 2,471.83 0.0M
2025-02-07 2,458.34 2,476.58 2,432.58 2,440.28 0.0M
2025-02-06 2,440.82 2,457.62 2,422.58 2,451.27 0.0M
2025-02-05 2,414.98 2,433.97 2,400.64 2,428.74 0.0M
2025-02-04 2,393.12 2,410.59 2,386.00 2,404.73 0.0M
2025-02-03 2,327.51 2,392.57 2,321.99 2,377.88 0.0M
2025-01-31 2,433.50 2,448.48 2,391.43 2,396.50 0.0M
2025-01-30 2,418.86 2,432.34 2,402.45 2,423.45 0.0M
2025-01-29 2,381.56 2,405.85 2,367.04 2,392.65 0.0M
2025-01-28 2,334.87 2,387.63 2,307.13 2,383.62 0.0M
2025-01-27 2,380.59 2,387.44 2,283.44 2,317.90 0.0M
2025-01-24 2,479.28 2,484.64 2,450.70 2,455.60 0.0M
2025-01-23 2,438.91 2,472.81 2,437.42 2,468.92 0.0M
2025-01-22 2,454.68 2,462.48 2,447.15 2,449.95 0.0M
2025-01-21 2,423.78 2,442.34 2,390.86 2,429.27 0.0M
2025-01-17 2,384.91 2,399.05 2,372.98 2,390.69 0.0M
2025-01-16 2,344.09 2,368.97 2,334.75 2,354.32 0.0M
2025-01-15 2,328.77 2,346.38 2,316.20 2,332.39 0.0M
2025-01-14 2,275.05 2,293.26 2,256.69 2,275.41 0.0M
2025-01-13 2,214.89 2,241.68 2,205.58 2,241.08 0.0M
2025-01-10 2,262.77 2,278.81 2,236.60 2,264.66 0.0M
2025-01-08 2,283.67 2,295.66 2,251.67 2,288.07 0.0M
2025-01-07 2,347.66 2,353.07 2,274.17 2,289.80 0.0M
2025-01-06 2,347.56 2,361.45 2,338.36 2,351.23 0.0M
2025-01-03 2,271.34 2,315.81 2,267.15 2,315.05 0.0M
2025-01-02 2,250.46 2,273.99 2,229.54 2,257.52 0.0M