Nasdaq US High Yield Factor (NQFFUSHY)

NQFFUSHY
🏛️ États-Unis →
1,551.57
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 1,543.72 1,543.72 1,543.35 1,543.52 0.0K
09:31 1,543.55 1,544.03 1,542.51 1,542.51 0.0K
09:32 1,542.57 1,543.48 1,542.57 1,543.10 0.0K
09:33 1,543.08 1,544.20 1,543.08 1,543.89 0.0K
09:34 1,543.91 1,545.63 1,543.91 1,545.63 0.0K
09:35 1,545.63 1,546.53 1,545.40 1,546.53 0.0K
09:36 1,546.50 1,547.15 1,546.47 1,546.56 0.0K
09:37 1,546.44 1,546.48 1,546.00 1,546.43 0.0K
09:38 1,546.36 1,546.36 1,546.01 1,546.01 0.0K
09:39 1,545.95 1,546.61 1,545.95 1,546.55 0.0K
09:40 1,546.77 1,547.01 1,546.71 1,546.98 0.0K
09:41 1,547.00 1,547.70 1,547.00 1,547.62 0.0K
09:42 1,547.63 1,548.58 1,547.63 1,548.52 0.0K
09:43 1,548.41 1,549.14 1,548.39 1,549.11 0.0K
09:44 1,549.16 1,549.35 1,548.83 1,549.35 0.0K
09:45 1,549.20 1,549.57 1,549.20 1,549.38 0.0K
09:46 1,549.33 1,549.60 1,549.06 1,549.45 0.0K
09:47 1,549.44 1,550.13 1,549.42 1,550.12 0.0K
09:48 1,550.08 1,550.64 1,550.07 1,550.57 0.0K
09:49 1,550.59 1,550.74 1,550.46 1,550.66 0.0K
09:50 1,550.56 1,550.61 1,549.83 1,549.83 0.0K
09:51 1,549.68 1,549.88 1,549.46 1,549.82 0.0K
09:52 1,549.84 1,549.84 1,549.20 1,549.22 0.0K
09:53 1,549.20 1,549.83 1,549.20 1,549.83 0.0K
09:54 1,549.84 1,550.12 1,549.84 1,549.94 0.0K
09:55 1,549.99 1,550.14 1,549.74 1,550.04 0.0K
09:56 1,550.01 1,550.03 1,549.71 1,549.95 0.0K
09:57 1,550.00 1,550.12 1,549.98 1,549.99 0.0K
09:58 1,549.97 1,550.20 1,549.97 1,550.11 0.0K
09:59 1,550.18 1,550.69 1,550.18 1,550.69 0.0K
10:00 1,550.63 1,551.74 1,550.63 1,551.63 0.0K
10:01 1,551.54 1,551.54 1,550.30 1,550.30 0.0K
10:02 1,550.20 1,550.20 1,548.83 1,548.86 0.0K
10:03 1,548.90 1,549.02 1,548.65 1,548.74 0.0K
10:04 1,548.70 1,549.27 1,548.70 1,549.27 0.0K
10:05 1,549.27 1,549.47 1,549.22 1,549.46 0.0K
10:06 1,549.46 1,550.21 1,549.43 1,550.21 0.0K
10:07 1,550.21 1,550.21 1,549.70 1,549.83 0.0K
10:08 1,549.87 1,549.91 1,549.71 1,549.83 0.0K
10:09 1,549.70 1,549.70 1,549.03 1,549.29 0.0K
10:10 1,549.21 1,549.26 1,549.13 1,549.19 0.0K
10:11 1,549.27 1,549.51 1,549.27 1,549.34 0.0K
10:12 1,549.37 1,549.69 1,549.37 1,549.64 0.0K
10:13 1,549.63 1,549.63 1,549.06 1,549.11 0.0K
10:14 1,549.08 1,549.18 1,548.69 1,548.69 0.0K
10:15 1,548.70 1,548.72 1,547.82 1,547.82 0.0K
10:16 1,547.78 1,548.15 1,547.77 1,548.15 0.0K
10:17 1,548.16 1,548.26 1,547.95 1,548.26 0.0K
10:18 1,548.24 1,548.24 1,547.84 1,547.91 0.0K
10:19 1,547.93 1,548.27 1,547.93 1,548.13 0.0K
10:20 1,548.09 1,548.45 1,547.84 1,548.45 0.0K
10:21 1,548.49 1,548.49 1,548.33 1,548.37 0.0K
10:22 1,548.45 1,548.60 1,548.41 1,548.41 0.0K
10:23 1,548.34 1,548.88 1,548.34 1,548.79 0.0K
10:24 1,548.81 1,548.81 1,548.05 1,548.25 0.0K
10:25 1,548.22 1,548.33 1,547.99 1,548.01 0.0K
10:26 1,548.02 1,548.32 1,548.01 1,548.32 0.0K
10:27 1,548.25 1,548.45 1,548.15 1,548.30 0.0K
10:28 1,548.32 1,548.38 1,548.24 1,548.33 0.0K
10:29 1,548.31 1,548.62 1,548.31 1,548.58 0.0K
10:30 1,548.45 1,548.55 1,548.12 1,548.19 0.0K
10:31 1,548.21 1,548.21 1,547.90 1,547.92 0.0K
10:32 1,547.89 1,547.93 1,547.69 1,547.93 0.0K
10:33 1,547.93 1,548.44 1,547.93 1,548.44 0.0K
10:34 1,548.45 1,548.54 1,548.29 1,548.51 0.0K
10:35 1,548.47 1,548.48 1,548.28 1,548.29 0.0K
10:36 1,548.28 1,548.43 1,548.25 1,548.25 0.0K
10:37 1,548.25 1,548.25 1,547.92 1,547.93 0.0K
10:38 1,547.87 1,548.39 1,547.69 1,548.39 0.0K
10:39 1,548.36 1,548.46 1,548.22 1,548.22 0.0K
10:40 1,548.24 1,548.25 1,547.98 1,548.03 0.0K
10:41 1,548.04 1,548.04 1,547.53 1,547.69 0.0K
10:42 1,547.72 1,547.92 1,547.67 1,547.92 0.0K
10:43 1,547.86 1,547.86 1,547.41 1,547.41 0.0K
10:44 1,547.38 1,547.38 1,547.17 1,547.17 0.0K
10:45 1,547.17 1,547.58 1,547.08 1,547.08 0.0K
10:46 1,546.95 1,546.97 1,546.89 1,546.95 0.0K
10:47 1,546.95 1,547.08 1,546.91 1,546.93 0.0K
10:48 1,546.94 1,546.95 1,546.65 1,546.65 0.0K
10:49 1,546.63 1,546.66 1,546.36 1,546.36 0.0K
10:50 1,546.31 1,546.40 1,546.20 1,546.37 0.0K
10:51 1,546.36 1,546.60 1,546.31 1,546.58 0.0K
10:52 1,546.60 1,546.61 1,546.27 1,546.31 0.0K
10:53 1,546.31 1,546.32 1,546.02 1,546.10 0.0K
10:54 1,546.12 1,546.18 1,546.06 1,546.07 0.0K
10:55 1,546.07 1,546.43 1,546.07 1,546.38 0.0K
10:56 1,546.40 1,546.41 1,546.24 1,546.25 0.0K
10:57 1,546.27 1,546.49 1,546.27 1,546.49 0.0K
10:58 1,546.48 1,546.52 1,546.39 1,546.47 0.0K
10:59 1,546.48 1,546.48 1,546.14 1,546.14 0.0K
11:00 1,546.13 1,546.13 1,545.53 1,545.53 0.0K
11:01 1,545.51 1,545.51 1,544.74 1,544.83 0.0K
11:02 1,544.82 1,544.86 1,544.72 1,544.79 0.0K
11:03 1,544.80 1,544.92 1,544.71 1,544.90 0.0K
11:04 1,544.92 1,545.05 1,544.89 1,544.93 0.0K
11:05 1,544.94 1,545.13 1,544.94 1,545.00 0.0K
11:06 1,544.99 1,545.28 1,544.90 1,545.26 0.0K
11:07 1,545.23 1,545.36 1,545.21 1,545.36 0.0K
11:08 1,545.35 1,545.37 1,545.26 1,545.37 0.0K
11:09 1,545.39 1,545.39 1,545.25 1,545.25 0.0K
11:10 1,545.25 1,545.58 1,545.25 1,545.51 0.0K
11:11 1,545.53 1,546.00 1,545.53 1,545.60 0.0K
11:12 1,545.65 1,545.72 1,545.62 1,545.67 0.0K
11:13 1,545.75 1,545.83 1,545.75 1,545.81 0.0K
11:14 1,545.80 1,545.80 1,545.34 1,545.38 0.0K
11:15 1,545.39 1,545.39 1,545.18 1,545.18 0.0K
11:16 1,545.16 1,545.47 1,545.10 1,545.44 0.0K
11:17 1,545.45 1,545.84 1,545.45 1,545.84 0.0K
11:18 1,545.83 1,545.95 1,545.82 1,545.82 0.0K
11:19 1,545.83 1,545.97 1,545.74 1,545.97 0.0K
11:20 1,545.99 1,546.02 1,545.68 1,545.70 0.0K
11:21 1,545.67 1,545.67 1,545.41 1,545.66 0.0K
11:22 1,545.67 1,545.82 1,545.67 1,545.82 0.0K
11:23 1,545.82 1,546.06 1,545.82 1,545.88 0.0K
11:24 1,545.86 1,545.86 1,545.61 1,545.67 0.0K
11:25 1,545.68 1,546.03 1,545.62 1,546.02 0.0K
11:26 1,546.02 1,546.32 1,545.99 1,546.21 0.0K
11:27 1,546.20 1,546.20 1,545.91 1,545.97 0.0K
11:28 1,546.04 1,546.19 1,546.04 1,546.15 0.0K
11:29 1,546.17 1,546.62 1,546.17 1,546.62 0.0K
11:30 1,546.69 1,547.29 1,546.69 1,547.29 0.0K
11:31 1,547.30 1,547.32 1,547.21 1,547.29 0.0K
11:32 1,547.29 1,547.53 1,547.29 1,547.53 0.0K
11:33 1,547.55 1,547.55 1,547.26 1,547.26 0.0K
11:34 1,547.32 1,547.36 1,547.28 1,547.35 0.0K
11:35 1,547.35 1,547.49 1,547.35 1,547.38 0.0K
11:36 1,547.35 1,547.56 1,547.32 1,547.52 0.0K
11:37 1,547.47 1,547.47 1,546.87 1,546.87 0.0K
11:38 1,546.84 1,546.93 1,546.82 1,546.82 0.0K
11:39 1,546.80 1,546.91 1,546.73 1,546.91 0.0K
11:40 1,546.85 1,547.07 1,546.83 1,546.89 0.0K
11:41 1,546.95 1,547.13 1,546.95 1,547.05 0.0K
11:42 1,547.04 1,547.06 1,546.83 1,546.91 0.0K
11:43 1,546.92 1,546.99 1,546.85 1,546.99 0.0K
11:44 1,547.11 1,547.38 1,547.11 1,547.26 0.0K
11:45 1,547.18 1,547.22 1,547.07 1,547.07 0.0K
11:46 1,547.02 1,547.02 1,546.77 1,546.79 0.0K
11:47 1,546.79 1,546.83 1,546.67 1,546.67 0.0K
11:48 1,546.68 1,546.94 1,546.68 1,546.92 0.0K
11:49 1,546.95 1,547.03 1,546.94 1,546.96 0.0K
11:50 1,546.98 1,546.98 1,546.44 1,546.44 0.0K
11:51 1,546.44 1,546.75 1,546.37 1,546.75 0.0K
11:52 1,546.78 1,546.84 1,546.62 1,546.62 0.0K
11:53 1,546.63 1,546.63 1,546.50 1,546.53 0.0K
11:54 1,546.58 1,546.60 1,546.27 1,546.43 0.0K
11:55 1,546.43 1,546.43 1,546.15 1,546.15 0.0K
11:56 1,546.14 1,546.38 1,546.14 1,546.38 0.0K
11:57 1,546.38 1,546.38 1,546.22 1,546.26 0.0K
11:58 1,546.27 1,546.27 1,546.02 1,546.02 0.0K
11:59 1,546.01 1,546.02 1,545.70 1,545.70 0.0K
12:00 1,545.72 1,545.72 1,545.59 1,545.66 0.0K
12:01 1,545.66 1,545.66 1,545.17 1,545.17 0.0K
12:02 1,545.16 1,545.63 1,545.12 1,545.60 0.0K
12:03 1,545.60 1,545.67 1,545.44 1,545.46 0.0K
12:04 1,545.46 1,545.49 1,545.29 1,545.29 0.0K
12:05 1,545.27 1,545.43 1,545.27 1,545.43 0.0K
12:06 1,545.44 1,545.75 1,545.44 1,545.71 0.0K
12:07 1,545.72 1,545.83 1,545.66 1,545.83 0.0K
12:08 1,545.84 1,545.97 1,545.82 1,545.94 0.0K
12:09 1,545.98 1,546.17 1,545.97 1,546.17 0.0K
12:10 1,546.14 1,546.14 1,546.07 1,546.10 0.0K
12:11 1,546.11 1,546.33 1,546.11 1,546.25 0.0K
12:12 1,546.24 1,546.34 1,546.24 1,546.34 0.0K
12:13 1,546.32 1,546.32 1,546.20 1,546.21 0.0K
12:14 1,546.21 1,546.36 1,546.21 1,546.36 0.0K
12:15 1,546.40 1,546.78 1,546.40 1,546.71 0.0K
12:16 1,546.72 1,546.72 1,546.60 1,546.60 0.0K
12:17 1,546.59 1,546.59 1,546.30 1,546.41 0.0K
12:18 1,546.42 1,546.44 1,546.24 1,546.39 0.0K
12:19 1,546.41 1,546.46 1,546.18 1,546.18 0.0K
12:20 1,546.13 1,546.54 1,546.13 1,546.54 0.0K
12:21 1,546.66 1,546.95 1,546.66 1,546.86 0.0K
12:22 1,546.86 1,547.24 1,546.86 1,547.24 0.0K
12:23 1,547.26 1,547.52 1,547.26 1,547.50 0.0K
12:24 1,547.48 1,547.80 1,547.46 1,547.80 0.0K
12:25 1,547.81 1,548.19 1,547.81 1,548.14 0.0K
12:26 1,548.14 1,548.31 1,548.12 1,548.31 0.0K
12:27 1,548.42 1,548.63 1,548.38 1,548.63 0.0K
12:28 1,548.56 1,548.56 1,548.28 1,548.28 0.0K
12:29 1,548.29 1,548.44 1,548.25 1,548.44 0.0K
12:30 1,548.43 1,548.60 1,548.43 1,548.60 0.0K
12:31 1,548.62 1,548.83 1,548.57 1,548.57 0.0K
12:32 1,548.57 1,548.57 1,548.34 1,548.35 0.0K
12:33 1,548.35 1,548.36 1,548.08 1,548.27 0.0K
12:34 1,548.30 1,548.89 1,548.29 1,548.85 0.0K
12:35 1,548.86 1,548.99 1,548.85 1,548.95 0.0K
12:36 1,548.95 1,549.21 1,548.95 1,549.21 0.0K
12:37 1,549.31 1,549.60 1,549.31 1,549.54 0.0K
12:38 1,549.54 1,549.76 1,549.53 1,549.74 0.0K
12:39 1,549.74 1,549.75 1,549.65 1,549.65 0.0K
12:40 1,549.65 1,549.68 1,549.48 1,549.48 0.0K
12:41 1,549.49 1,549.50 1,549.30 1,549.33 0.0K
12:42 1,549.31 1,549.49 1,549.31 1,549.49 0.0K
12:43 1,549.50 1,549.50 1,548.87 1,548.87 0.0K
12:44 1,548.90 1,549.23 1,548.86 1,549.20 0.0K
12:45 1,549.20 1,549.51 1,549.20 1,549.47 0.0K
12:46 1,549.45 1,549.47 1,549.22 1,549.29 0.0K
12:47 1,549.29 1,549.34 1,549.24 1,549.32 0.0K
12:48 1,549.31 1,549.45 1,549.26 1,549.45 0.0K
12:49 1,549.45 1,549.64 1,549.45 1,549.62 0.0K
12:50 1,549.64 1,549.64 1,549.49 1,549.49 0.0K
12:51 1,549.46 1,549.47 1,549.29 1,549.31 0.0K
12:52 1,549.31 1,549.44 1,549.31 1,549.43 0.0K
12:53 1,549.43 1,549.45 1,549.29 1,549.29 0.0K
12:54 1,549.26 1,549.41 1,549.24 1,549.41 0.0K
12:55 1,549.42 1,549.60 1,549.40 1,549.60 0.0K
12:56 1,549.61 1,549.64 1,549.53 1,549.59 0.0K
12:57 1,549.58 1,550.17 1,549.55 1,550.17 0.0K
12:58 1,550.21 1,550.66 1,550.19 1,550.66 0.0K
12:59 1,550.68 1,551.13 1,550.68 1,551.10 0.0K
13:00 1,551.09 1,551.09 1,550.87 1,550.87 0.0K
13:01 1,550.82 1,550.84 1,550.60 1,550.65 0.0K
13:02 1,550.66 1,550.82 1,550.66 1,550.70 0.0K
13:03 1,550.70 1,550.70 1,550.61 1,550.61 0.0K
13:04 1,550.61 1,550.63 1,550.36 1,550.36 0.0K
13:05 1,550.32 1,550.39 1,550.26 1,550.39 0.0K
13:06 1,550.37 1,550.37 1,550.23 1,550.23 0.0K
13:07 1,550.23 1,550.23 1,550.11 1,550.15 0.0K
13:08 1,550.17 1,550.17 1,549.98 1,550.00 0.0K
13:09 1,550.01 1,550.01 1,549.91 1,549.95 0.0K
13:10 1,549.93 1,549.93 1,549.83 1,549.87 0.0K
13:11 1,549.85 1,549.87 1,549.69 1,549.72 0.0K
13:12 1,549.72 1,549.75 1,549.67 1,549.67 0.0K
13:13 1,549.67 1,549.67 1,549.63 1,549.66 0.0K
13:14 1,549.66 1,549.95 1,549.66 1,549.94 0.0K
13:15 1,549.95 1,550.26 1,549.95 1,550.26 0.0K
13:16 1,550.27 1,550.62 1,550.27 1,550.62 0.0K
13:17 1,550.61 1,550.64 1,550.56 1,550.56 0.0K
13:18 1,550.54 1,550.54 1,550.38 1,550.40 0.0K
13:19 1,550.41 1,550.41 1,550.02 1,550.06 0.0K
13:20 1,550.06 1,550.06 1,549.36 1,549.36 0.0K
13:21 1,549.34 1,549.38 1,549.31 1,549.36 0.0K
13:22 1,549.36 1,549.72 1,549.33 1,549.72 0.0K
13:23 1,549.74 1,550.74 1,549.74 1,550.69 0.0K
13:24 1,550.67 1,550.86 1,550.63 1,550.86 0.0K
13:25 1,550.89 1,550.95 1,550.86 1,550.89 0.0K
13:26 1,550.85 1,550.85 1,550.59 1,550.60 0.0K
13:27 1,550.59 1,550.61 1,550.36 1,550.36 0.0K
13:28 1,550.22 1,550.23 1,550.10 1,550.11 0.0K
13:29 1,550.14 1,550.19 1,550.11 1,550.11 0.0K
13:30 1,550.14 1,550.20 1,550.02 1,550.16 0.0K
13:31 1,550.16 1,550.18 1,549.98 1,549.99 0.0K
13:32 1,550.03 1,550.03 1,549.79 1,549.87 0.0K
13:33 1,549.87 1,550.12 1,549.87 1,550.06 0.0K
13:34 1,550.06 1,550.11 1,549.87 1,549.89 0.0K
13:35 1,549.89 1,549.90 1,549.73 1,549.74 0.0K
13:36 1,549.74 1,549.81 1,549.67 1,549.81 0.0K
13:37 1,549.86 1,550.01 1,549.86 1,549.90 0.0K
13:38 1,549.88 1,549.88 1,549.60 1,549.62 0.0K
13:39 1,549.61 1,549.66 1,549.45 1,549.45 0.0K
13:40 1,549.44 1,549.64 1,549.44 1,549.61 0.0K
13:41 1,549.63 1,549.95 1,549.63 1,549.95 0.0K
13:42 1,549.97 1,549.98 1,549.76 1,549.91 0.0K
13:43 1,549.92 1,550.14 1,549.92 1,550.13 0.0K
13:44 1,550.17 1,550.17 1,550.00 1,550.00 0.0K
13:45 1,549.96 1,549.96 1,549.81 1,549.83 0.0K
13:46 1,549.81 1,549.81 1,549.61 1,549.62 0.0K
13:47 1,549.60 1,549.71 1,549.60 1,549.71 0.0K
13:48 1,549.67 1,549.67 1,549.52 1,549.55 0.0K
13:49 1,549.56 1,549.56 1,549.35 1,549.35 0.0K
13:50 1,549.35 1,549.40 1,549.32 1,549.32 0.0K
13:51 1,549.32 1,549.38 1,549.26 1,549.35 0.0K
13:52 1,549.36 1,549.41 1,549.33 1,549.35 0.0K
13:53 1,549.35 1,549.37 1,549.31 1,549.32 0.0K
13:54 1,549.28 1,549.29 1,549.11 1,549.22 0.0K
13:55 1,549.23 1,549.23 1,549.01 1,549.01 0.0K
13:56 1,549.00 1,549.00 1,548.84 1,548.90 0.0K
13:57 1,548.93 1,549.41 1,548.93 1,549.39 0.0K
13:58 1,549.40 1,549.41 1,549.33 1,549.40 0.0K
13:59 1,549.39 1,549.83 1,549.37 1,549.83 0.0K
14:00 1,549.77 1,550.13 1,549.77 1,550.07 0.0K
14:01 1,550.05 1,550.05 1,549.69 1,549.69 0.0K
14:02 1,549.64 1,549.64 1,549.42 1,549.47 0.0K
14:03 1,549.47 1,549.63 1,549.47 1,549.60 0.0K
14:04 1,549.59 1,549.60 1,549.29 1,549.29 0.0K
14:05 1,549.27 1,549.29 1,548.73 1,548.73 0.0K
14:06 1,548.67 1,548.67 1,548.48 1,548.48 0.0K
14:07 1,548.46 1,548.63 1,548.46 1,548.60 0.0K
14:08 1,548.61 1,548.61 1,548.21 1,548.21 0.0K
14:09 1,548.19 1,548.20 1,547.96 1,547.96 0.0K
14:10 1,547.92 1,547.99 1,547.92 1,547.94 0.0K
14:11 1,547.94 1,548.11 1,547.94 1,548.09 0.0K
14:12 1,548.13 1,548.22 1,548.13 1,548.15 0.0K
14:13 1,548.19 1,548.23 1,548.05 1,548.05 0.0K
14:14 1,548.03 1,548.36 1,547.99 1,548.36 0.0K
14:15 1,548.37 1,548.80 1,548.37 1,548.80 0.0K
14:16 1,548.82 1,548.96 1,548.76 1,548.96 0.0K
14:17 1,549.00 1,549.11 1,549.00 1,549.05 0.0K
14:18 1,549.06 1,549.17 1,549.02 1,549.17 0.0K
14:19 1,549.16 1,549.16 1,548.90 1,548.90 0.0K
14:20 1,548.83 1,548.84 1,548.76 1,548.80 0.0K
14:21 1,548.85 1,549.26 1,548.84 1,549.24 0.0K
14:22 1,549.27 1,549.27 1,549.17 1,549.17 0.0K
14:23 1,549.16 1,549.16 1,549.04 1,549.08 0.0K
14:24 1,549.08 1,549.36 1,549.08 1,549.36 0.0K
14:25 1,549.38 1,549.76 1,549.38 1,549.76 0.0K
14:26 1,549.76 1,549.85 1,549.76 1,549.82 0.0K
14:27 1,549.82 1,549.86 1,549.78 1,549.80 0.0K
14:28 1,549.80 1,549.83 1,549.64 1,549.76 0.0K
14:29 1,549.77 1,549.93 1,549.73 1,549.93 0.0K
14:30 1,549.99 1,550.22 1,549.89 1,550.21 0.0K
14:31 1,550.21 1,550.21 1,550.17 1,550.19 0.0K
14:32 1,550.19 1,550.19 1,550.10 1,550.12 0.0K
14:33 1,550.13 1,550.13 1,549.78 1,549.80 0.0K
14:34 1,549.80 1,549.87 1,549.34 1,549.68 0.0K
14:35 1,549.76 1,549.96 1,549.76 1,549.96 0.0K
14:36 1,549.93 1,550.06 1,549.92 1,550.01 0.0K
14:37 1,550.00 1,550.08 1,549.95 1,549.95 0.0K
14:38 1,549.93 1,549.96 1,549.81 1,549.81 0.0K
14:39 1,549.77 1,549.95 1,549.72 1,549.95 0.0K
14:40 1,549.98 1,549.99 1,549.91 1,549.91 0.0K
14:41 1,549.88 1,550.03 1,549.88 1,549.99 0.0K
14:42 1,550.00 1,550.01 1,549.90 1,549.97 0.0K
14:43 1,549.97 1,550.11 1,549.97 1,550.07 0.0K
14:44 1,550.07 1,550.11 1,549.86 1,549.86 0.0K
14:45 1,549.86 1,549.97 1,549.80 1,549.80 0.0K
14:46 1,549.77 1,549.77 1,549.44 1,549.45 0.0K
14:47 1,549.42 1,549.58 1,549.42 1,549.58 0.0K
14:48 1,549.58 1,550.02 1,549.58 1,550.02 0.0K
14:49 1,550.12 1,550.46 1,550.12 1,550.46 0.0K
14:50 1,550.47 1,550.49 1,550.21 1,550.23 0.0K
14:51 1,550.24 1,550.24 1,550.18 1,550.24 0.0K
14:52 1,550.24 1,550.24 1,549.83 1,549.92 0.0K
14:53 1,549.91 1,550.15 1,549.91 1,550.14 0.0K
14:54 1,550.15 1,550.40 1,550.15 1,550.38 0.0K
14:55 1,550.40 1,550.89 1,550.40 1,550.89 0.0K
14:56 1,550.90 1,551.11 1,550.90 1,551.07 0.0K
14:57 1,551.06 1,551.22 1,551.06 1,551.22 0.0K
14:58 1,551.23 1,551.23 1,551.00 1,551.02 0.0K
14:59 1,551.02 1,551.03 1,550.93 1,550.93 0.0K
15:00 1,550.93 1,551.11 1,550.88 1,551.11 0.0K
15:01 1,551.10 1,551.10 1,550.81 1,550.84 0.0K
15:02 1,550.83 1,550.89 1,550.59 1,550.63 0.0K
15:03 1,550.63 1,550.63 1,550.49 1,550.52 0.0K
15:04 1,550.54 1,550.56 1,550.45 1,550.48 0.0K
15:05 1,550.49 1,550.70 1,550.49 1,550.60 0.0K
15:06 1,550.61 1,550.62 1,550.44 1,550.46 0.0K
15:07 1,550.46 1,550.46 1,550.10 1,550.10 0.0K
15:08 1,550.08 1,550.15 1,549.99 1,550.07 0.0K
15:09 1,550.08 1,550.20 1,549.92 1,549.92 0.0K
15:10 1,549.90 1,549.90 1,549.33 1,549.34 0.0K
15:11 1,549.37 1,549.93 1,549.37 1,549.93 0.0K
15:12 1,549.96 1,549.99 1,549.93 1,549.99 0.0K
15:13 1,550.03 1,550.04 1,549.96 1,549.97 0.0K
15:14 1,549.96 1,549.99 1,549.62 1,549.62 0.0K
15:15 1,549.60 1,549.60 1,549.34 1,549.36 0.0K
15:16 1,549.35 1,549.49 1,549.29 1,549.49 0.0K
15:17 1,549.50 1,549.76 1,549.50 1,549.73 0.0K
15:18 1,549.80 1,550.02 1,549.80 1,550.02 0.0K
15:19 1,550.01 1,550.22 1,549.95 1,550.20 0.0K
15:20 1,550.22 1,550.23 1,550.07 1,550.09 0.0K
15:21 1,550.11 1,550.15 1,550.02 1,550.02 0.0K
15:22 1,550.03 1,550.09 1,549.94 1,550.09 0.0K
15:23 1,550.10 1,550.40 1,550.10 1,550.40 0.0K
15:24 1,550.43 1,550.51 1,550.31 1,550.31 0.0K
15:25 1,550.31 1,550.33 1,550.07 1,550.07 0.0K
15:26 1,550.03 1,550.04 1,549.70 1,549.75 0.0K
15:27 1,549.76 1,549.81 1,549.64 1,549.71 0.0K
15:28 1,549.68 1,549.73 1,549.66 1,549.72 0.0K
15:29 1,549.74 1,549.74 1,549.64 1,549.68 0.0K
15:30 1,549.68 1,549.72 1,549.45 1,549.58 0.0K
15:31 1,549.59 1,549.74 1,549.53 1,549.73 0.0K
15:32 1,549.71 1,549.80 1,549.68 1,549.80 0.0K
15:33 1,549.79 1,549.82 1,549.68 1,549.68 0.0K
15:34 1,549.69 1,550.06 1,549.69 1,550.03 0.0K
15:35 1,550.04 1,550.13 1,550.04 1,550.06 0.0K
15:36 1,550.04 1,550.09 1,549.96 1,550.03 0.0K
15:37 1,550.09 1,550.12 1,550.03 1,550.04 0.0K
15:38 1,550.03 1,550.27 1,549.90 1,550.27 0.0K
15:39 1,550.29 1,550.94 1,550.29 1,550.94 0.0K
15:40 1,550.95 1,551.15 1,550.94 1,550.94 0.0K
15:41 1,550.88 1,550.88 1,550.56 1,550.80 0.0K
15:42 1,550.81 1,551.00 1,550.57 1,550.57 0.0K
15:43 1,550.58 1,550.63 1,550.53 1,550.63 0.0K
15:44 1,550.62 1,550.64 1,550.21 1,550.27 0.0K
15:45 1,550.25 1,550.52 1,550.25 1,550.44 0.0K
15:46 1,550.43 1,550.43 1,550.28 1,550.42 0.0K
15:47 1,550.50 1,550.60 1,550.42 1,550.42 0.0K
15:48 1,550.34 1,550.39 1,550.26 1,550.39 0.0K
15:49 1,550.42 1,551.09 1,550.42 1,551.09 0.0K
15:50 1,551.28 1,551.35 1,550.67 1,550.67 0.0K
15:51 1,550.79 1,550.91 1,550.28 1,550.28 0.0K
15:52 1,550.29 1,550.29 1,549.89 1,549.89 0.0K
15:53 1,549.93 1,550.19 1,549.86 1,550.19 0.0K
15:54 1,550.27 1,551.30 1,550.10 1,551.30 0.0K
15:55 1,551.61 1,551.61 1,550.84 1,550.98 0.0K
15:56 1,551.06 1,551.20 1,550.67 1,550.67 0.0K
15:57 1,550.68 1,551.66 1,550.68 1,551.50 0.0K
15:58 1,551.50 1,551.50 1,551.27 1,551.49 0.0K
15:59 1,551.45 1,551.57 1,551.16 1,551.57 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1,543.72 1,551.75 1,542.51 1,551.57 0.0M
2025-09-25 1,550.77 1,552.43 1,537.02 1,538.14 0.0M
2025-09-24 1,545.81 1,551.68 1,545.71 1,550.09 0.0M
2025-09-23 1,538.24 1,550.88 1,537.52 1,545.75 0.0M
2025-09-22 1,539.87 1,540.26 1,532.20 1,535.17 0.0M
2025-09-19 1,546.78 1,548.46 1,539.65 1,543.40 0.0M
2025-09-18 1,544.29 1,549.54 1,541.25 1,545.02 0.0M
2025-09-17 1,543.53 1,562.61 1,542.11 1,546.68 0.0M
2025-09-16 1,544.99 1,549.59 1,537.59 1,539.39 0.0M
2025-09-15 1,556.39 1,558.69 1,542.77 1,543.78 0.0M
2025-09-12 1,560.67 1,564.90 1,556.22 1,556.95 0.0M
2025-09-11 1,550.49 1,565.48 1,549.22 1,564.32 0.0M
2025-09-10 1,548.27 1,555.12 1,540.31 1,549.63 0.0M
2025-09-09 1,548.20 1,556.18 1,548.14 1,552.42 0.0M
2025-09-08 1,555.53 1,555.53 1,541.15 1,549.64 0.0M
2025-09-05 1,561.30 1,569.70 1,553.00 1,559.73 0.0M
2025-09-04 1,560.98 1,561.53 1,551.59 1,559.39 0.0M
2025-09-03 1,552.50 1,556.94 1,543.12 1,550.42 0.0M
2025-09-02 1,559.53 1,561.92 1,549.99 1,556.78 0.0M
2025-08-29 1,559.36 1,570.29 1,559.05 1,567.80 0.0M
2025-08-28 1,572.80 1,574.55 1,553.32 1,558.98 0.0M
2025-08-27 1,565.19 1,574.75 1,564.37 1,572.61 0.0M
2025-08-26 1,563.57 1,568.81 1,560.73 1,565.35 0.0M
2025-08-25 1,576.83 1,578.35 1,566.96 1,568.27 0.0M
2025-08-22 1,565.47 1,587.68 1,565.43 1,585.22 0.0M
2025-08-21 1,553.57 1,559.05 1,552.22 1,555.65 0.0M
2025-08-20 1,560.53 1,570.72 1,556.28 1,559.08 0.0M
2025-08-19 1,542.17 1,559.47 1,542.13 1,555.57 0.0M
2025-08-18 1,544.04 1,545.64 1,538.34 1,539.33 0.0M
2025-08-15 1,548.78 1,550.17 1,540.39 1,544.24 0.0M
2025-08-14 1,542.16 1,548.02 1,534.56 1,545.95 0.0M
2025-08-13 1,531.75 1,552.39 1,529.62 1,551.69 0.0M
2025-08-12 1,521.90 1,531.77 1,520.93 1,531.57 0.0M
2025-08-11 1,526.94 1,532.20 1,513.44 1,515.98 0.0M
2025-08-08 1,524.07 1,529.99 1,520.74 1,523.30 0.0M
2025-08-07 1,525.33 1,528.69 1,513.13 1,522.61 0.0M
2025-08-06 1,529.78 1,530.72 1,517.75 1,517.76 0.0M
2025-08-05 1,521.12 1,528.34 1,517.32 1,525.47 0.0M
2025-08-04 1,506.93 1,519.49 1,506.80 1,516.73 0.0M
2025-08-01 1,515.67 1,516.83 1,495.60 1,502.91 0.0M
2025-07-31 1,517.89 1,525.07 1,508.77 1,511.69 0.0M
2025-07-30 1,544.88 1,545.66 1,520.00 1,526.06 0.0M
2025-07-29 1,543.37 1,543.38 1,535.35 1,542.61 0.0M
2025-07-28 1,557.35 1,557.75 1,540.69 1,542.05 0.0M
2025-07-25 1,554.88 1,561.18 1,545.00 1,560.06 0.0M
2025-07-24 1,566.14 1,566.20 1,555.00 1,555.90 0.0M
2025-07-23 1,563.23 1,568.68 1,560.38 1,567.53 0.0M
2025-07-22 1,537.81 1,562.52 1,535.71 1,561.67 0.0M
2025-07-21 1,538.54 1,544.88 1,533.64 1,534.46 0.0M
2025-07-18 1,536.91 1,539.86 1,529.69 1,534.31 0.0M
2025-07-17 1,520.93 1,532.77 1,520.68 1,530.53 0.0M
2025-07-16 1,514.77 1,525.18 1,509.92 1,523.17 0.0M
2025-07-15 1,535.13 1,536.68 1,512.05 1,512.41 0.0M
2025-07-14 1,537.27 1,541.89 1,529.59 1,537.04 0.0M
2025-07-11 1,540.44 1,545.29 1,533.90 1,540.23 0.0M
2025-07-10 1,534.16 1,558.55 1,532.89 1,552.14 0.0M
2025-07-09 1,541.21 1,544.51 1,529.21 1,537.15 0.0M
2025-07-08 1,524.24 1,542.09 1,523.21 1,538.60 0.0M
2025-07-07 1,537.25 1,540.61 1,521.59 1,527.27 0.0M
2025-07-03 1,541.72 1,547.16 1,539.23 1,542.20 0.0M
2025-07-02 1,533.23 1,542.25 1,528.50 1,540.16 0.0M
2025-07-01 1,499.78 1,540.82 1,499.78 1,530.93 0.0M
2025-06-30 1,493.99 1,501.54 1,490.80 1,500.25 0.0M
2025-06-27 1,496.30 1,503.16 1,489.92 1,496.54 0.0M
2025-06-26 1,489.73 1,495.33 1,487.74 1,494.25 0.0M
2025-06-25 1,494.52 1,494.56 1,484.09 1,485.25 0.0M
2025-06-24 1,497.59 1,506.52 1,497.17 1,501.70 0.0M
2025-06-23 1,483.65 1,495.18 1,478.09 1,494.20 0.0M
2025-06-20 1,483.55 1,489.86 1,480.69 1,482.70 0.0M
2025-06-18 1,476.68 1,486.78 1,474.26 1,478.28 0.0M
2025-06-17 1,485.60 1,488.88 1,476.59 1,477.61 0.0M
2025-06-16 1,493.00 1,497.83 1,487.13 1,490.94 0.0M
2025-06-13 1,498.45 1,503.72 1,483.94 1,487.35 0.0M
2025-06-12 1,497.92 1,506.08 1,493.13 1,506.08 0.0M
2025-06-11 1,508.65 1,509.05 1,496.32 1,500.69 0.0M
2025-06-10 1,492.63 1,511.10 1,492.24 1,506.95 0.0M
2025-06-09 1,486.11 1,496.72 1,485.25 1,488.97 0.0M
2025-06-06 1,478.89 1,486.88 1,477.85 1,484.34 0.0M
2025-06-05 1,476.58 1,477.33 1,468.61 1,470.36 0.0M
2025-06-04 1,487.67 1,487.67 1,476.41 1,476.41 0.0M
2025-06-03 1,478.13 1,489.95 1,471.59 1,487.36 0.0M
2025-06-02 1,475.52 1,481.12 1,463.40 1,481.00 0.0M
2025-05-30 1,476.05 1,487.80 1,471.98 1,483.46 0.0M
2025-05-29 1,474.55 1,481.26 1,466.24 1,481.20 0.0M
2025-05-28 1,490.70 1,490.97 1,471.47 1,473.35 0.0M
2025-05-27 1,481.71 1,491.95 1,475.94 1,490.50 0.0M
2025-05-23 1,462.38 1,473.18 1,456.31 1,469.71 0.0M
2025-05-22 1,471.19 1,477.57 1,458.95 1,470.13 0.0M
2025-05-21 1,500.75 1,500.85 1,474.31 1,474.55 0.0M
2025-05-20 1,508.79 1,516.72 1,506.17 1,508.64 0.0M
2025-05-19 1,501.89 1,510.82 1,500.20 1,510.25 0.0M
2025-05-17 1,498.22 1,512.03 1,512.03 1,512.03 0.0M
2025-05-16 1,498.22 1,512.24 1,493.91 1,512.03 0.0M
2025-05-15 1,474.79 1,497.02 1,474.13 1,496.55 0.0M
2025-05-14 1,482.36 1,483.30 1,467.72 1,473.57 0.0M
2025-05-13 1,494.77 1,495.50 1,485.13 1,488.68 0.0M
2025-05-12 1,486.51 1,506.04 1,486.04 1,496.46 0.0M
2025-05-09 1,476.99 1,480.30 1,470.03 1,473.42 0.0M
2025-05-08 1,469.66 1,486.43 1,468.48 1,472.92 0.0M
2025-05-07 1,462.74 1,474.75 1,462.01 1,467.38 0.0M
2025-05-06 1,462.15 1,472.46 1,458.10 1,460.87 0.0M
2025-05-05 1,473.08 1,475.91 1,464.27 1,468.80 0.0M
2025-05-02 1,475.20 1,480.92 1,468.32 1,478.23 0.0M
2025-05-01 1,464.73 1,473.50 1,454.08 1,461.54 0.0M
2025-04-30 1,463.61 1,470.57 1,444.52 1,467.66 0.0M
2025-04-29 1,456.06 1,472.10 1,453.29 1,468.92 0.0M
2025-04-28 1,458.10 1,465.26 1,452.18 1,462.50 0.0M
2025-04-25 1,460.16 1,460.56 1,447.04 1,456.60 0.0M
2025-04-24 1,450.19 1,466.98 1,445.10 1,464.19 0.0M
2025-04-23 1,463.37 1,478.26 1,444.92 1,453.10 0.0M
2025-04-22 1,435.20 1,456.44 1,431.87 1,452.63 0.0M
2025-04-21 1,435.64 1,436.01 1,409.16 1,423.22 0.0M
2025-04-17 1,427.09 1,454.02 1,427.08 1,441.78 0.0M
2025-04-16 1,438.70 1,443.35 1,415.67 1,421.22 0.0M
2025-04-15 1,445.68 1,452.04 1,436.33 1,436.97 0.0M
2025-04-14 1,430.10 1,449.75 1,428.38 1,443.51 0.0M
2025-04-11 1,399.48 1,423.23 1,383.55 1,420.20 0.0M
2025-04-10 1,424.68 1,424.68 1,369.47 1,400.92 0.0M
2025-04-09 1,351.78 1,446.30 1,340.42 1,441.31 0.0M
2025-04-08 1,421.88 1,426.07 1,347.95 1,365.46 0.0M
2025-04-07 1,392.98 1,440.35 1,362.70 1,397.15 0.0M
2025-04-04 1,482.40 1,482.40 1,418.50 1,420.49 0.0M
2025-04-03 1,547.72 1,548.36 1,496.57 1,497.96 0.0M
2025-04-02 1,548.96 1,559.87 1,546.06 1,558.81 0.0M
2025-04-01 1,559.65 1,560.63 1,544.64 1,554.73 0.0M
2025-03-31 1,542.55 1,568.19 1,541.84 1,561.98 0.0M
2025-03-28 1,554.97 1,555.36 1,538.05 1,542.78 0.0M
2025-03-27 1,553.47 1,560.35 1,547.11 1,550.53 0.0M
2025-03-26 1,545.13 1,559.40 1,544.96 1,552.44 0.0M
2025-03-25 1,554.38 1,554.92 1,536.47 1,541.33 0.0M
2025-03-24 1,549.14 1,560.35 1,548.29 1,556.12 0.0M
2025-03-21 1,546.29 1,548.88 1,535.58 1,544.54 0.0M
2025-03-20 1,550.29 1,556.14 1,545.77 1,551.81 0.0M
2025-03-19 1,550.72 1,558.60 1,544.33 1,554.13 0.0M
2025-03-18 1,553.96 1,556.09 1,546.05 1,551.27 0.0M
2025-03-17 1,540.62 1,559.60 1,539.81 1,554.98 0.0M
2025-03-14 1,519.31 1,540.83 1,516.94 1,539.10 0.0M
2025-03-13 1,523.75 1,534.66 1,513.47 1,516.54 0.0M
2025-03-12 1,529.28 1,531.53 1,514.16 1,520.92 0.0M
2025-03-11 1,565.77 1,566.02 1,530.66 1,534.37 0.0M
2025-03-10 1,568.20 1,591.01 1,554.52 1,566.32 0.0M
2025-03-07 1,548.99 1,575.28 1,548.83 1,571.89 0.0M
2025-03-06 1,548.93 1,554.53 1,537.41 1,550.72 0.0M
2025-03-05 1,549.96 1,560.80 1,539.64 1,553.94 0.0M
2025-03-04 1,589.40 1,589.40 1,552.80 1,553.46 0.0M
2025-03-03 1,597.88 1,609.01 1,585.39 1,593.67 0.0M
2025-02-28 1,586.57 1,598.01 1,576.23 1,597.06 0.0M
2025-02-27 1,573.96 1,586.85 1,571.86 1,577.56 0.0M
2025-02-26 1,586.21 1,586.92 1,572.32 1,575.45 0.0M
2025-02-25 1,587.43 1,591.56 1,584.18 1,586.80 0.0M
2025-02-24 1,577.50 1,586.01 1,572.39 1,580.20 0.0M
2025-02-21 1,575.54 1,581.07 1,572.43 1,574.21 0.0M
2025-02-20 1,569.41 1,577.09 1,564.64 1,575.27 0.0M
2025-02-19 1,560.67 1,572.16 1,559.14 1,570.81 0.0M
2025-02-18 1,555.20 1,566.20 1,553.22 1,565.44 0.0M
2025-02-14 1,559.97 1,570.17 1,555.62 1,556.17 0.0M
2025-02-13 1,549.91 1,558.84 1,545.49 1,557.26 0.0M
2025-02-12 1,543.46 1,548.40 1,538.63 1,546.66 0.0M
2025-02-11 1,543.84 1,557.45 1,540.21 1,556.94 0.0M
2025-02-10 1,546.54 1,547.24 1,536.53 1,546.15 0.0M
2025-02-07 1,551.17 1,552.72 1,540.88 1,544.53 0.0M
2025-02-06 1,552.83 1,555.34 1,542.93 1,549.06 0.0M
2025-02-05 1,543.61 1,548.43 1,534.75 1,546.84 0.0M
2025-02-04 1,532.91 1,543.39 1,531.29 1,539.62 0.0M
2025-02-03 1,528.50 1,543.33 1,516.46 1,538.52 0.0M
2025-01-31 1,549.12 1,555.25 1,539.69 1,543.78 0.0M
2025-01-30 1,550.08 1,555.75 1,540.06 1,550.11 0.0M
2025-01-29 1,552.26 1,561.34 1,542.83 1,544.43 0.0M
2025-01-28 1,564.72 1,568.00 1,546.28 1,549.98 0.0M
2025-01-27 1,551.61 1,568.11 1,548.76 1,567.60 0.0M
2025-01-24 1,532.94 1,546.48 1,532.76 1,541.91 0.0M
2025-01-23 1,530.87 1,537.85 1,527.77 1,535.68 0.0M
2025-01-22 1,544.04 1,544.04 1,527.87 1,528.18 0.0M
2025-01-21 1,543.51 1,555.23 1,543.51 1,551.03 0.0M
2025-01-17 1,534.76 1,543.91 1,530.78 1,540.45 0.0M
2025-01-16 1,515.42 1,530.56 1,510.63 1,529.95 0.0M
2025-01-15 1,522.40 1,528.78 1,515.83 1,520.19 0.0M
2025-01-14 1,494.98 1,504.66 1,492.07 1,503.81 0.0M
2025-01-13 1,481.14 1,492.84 1,477.79 1,492.57 0.0M
2025-01-10 1,497.53 1,499.89 1,478.44 1,480.16 0.0M
2025-01-08 1,503.26 1,509.69 1,492.75 1,509.40 0.0M
2025-01-07 1,516.22 1,524.31 1,504.51 1,508.64 0.0M
2025-01-06 1,521.94 1,527.75 1,508.91 1,511.18 0.0M
2025-01-03 1,516.70 1,523.11 1,510.45 1,521.66 0.0M
2025-01-02 1,523.92 1,527.27 1,508.52 1,512.93 0.0M