Nasdaq US Quality Factor (NQFFUSQ)

NQFFUSQ
🏛️ États-Unis →
2,523.80
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 2,507.39 2,507.39 2,506.18 2,506.49 0.0K
09:31 2,506.48 2,507.47 2,506.48 2,507.40 0.0K
09:32 2,507.55 2,507.88 2,507.27 2,507.27 0.0K
09:33 2,507.83 2,508.37 2,507.61 2,508.27 0.0K
09:34 2,508.31 2,508.53 2,507.54 2,508.53 0.0K
09:35 2,508.49 2,509.95 2,508.49 2,510.01 0.0K
09:36 2,510.21 2,510.40 2,509.88 2,509.88 0.0K
09:37 2,509.84 2,510.47 2,509.84 2,510.47 0.0K
09:38 2,510.46 2,511.04 2,510.44 2,511.04 0.0K
09:39 2,511.04 2,511.46 2,511.04 2,511.17 0.0K
09:40 2,511.33 2,511.48 2,511.33 2,511.48 0.0K
09:41 2,511.51 2,512.05 2,511.43 2,512.01 0.0K
09:42 2,512.05 2,512.45 2,511.99 2,512.45 0.0K
09:43 2,512.79 2,513.95 2,512.79 2,513.94 0.0K
09:44 2,513.99 2,514.37 2,513.99 2,514.34 0.0K
09:45 2,514.53 2,514.78 2,514.27 2,514.78 0.0K
09:46 2,514.77 2,515.91 2,514.77 2,515.91 0.0K
09:47 2,516.00 2,516.47 2,516.00 2,516.44 0.0K
09:48 2,516.43 2,516.86 2,516.43 2,516.86 0.0K
09:49 2,516.89 2,517.66 2,516.83 2,517.66 0.0K
09:50 2,517.97 2,517.97 2,517.80 2,517.87 0.0K
09:51 2,517.65 2,517.85 2,517.34 2,517.85 0.0K
09:52 2,517.88 2,519.05 2,517.88 2,518.99 0.0K
09:53 2,518.88 2,519.40 2,518.88 2,519.23 0.0K
09:54 2,519.18 2,519.55 2,519.18 2,519.55 0.0K
09:55 2,519.58 2,519.68 2,519.24 2,519.63 0.0K
09:56 2,519.62 2,519.62 2,519.22 2,519.32 0.0K
09:57 2,519.79 2,520.31 2,519.79 2,519.90 0.0K
09:58 2,519.91 2,520.15 2,519.91 2,520.13 0.0K
09:59 2,520.12 2,520.45 2,520.12 2,520.45 0.0K
10:00 2,520.54 2,521.46 2,520.54 2,521.42 0.0K
10:01 2,521.44 2,521.66 2,521.27 2,521.69 0.0K
10:02 2,521.73 2,521.75 2,521.51 2,521.58 0.0K
10:03 2,521.51 2,521.64 2,521.39 2,521.53 0.0K
10:04 2,521.45 2,522.26 2,521.42 2,522.17 0.0K
10:05 2,521.91 2,522.17 2,521.91 2,522.17 0.0K
10:06 2,522.24 2,522.24 2,522.03 2,522.05 0.0K
10:07 2,522.33 2,522.33 2,521.72 2,521.73 0.0K
10:08 2,521.68 2,521.97 2,521.61 2,521.72 0.0K
10:09 2,521.76 2,522.06 2,520.97 2,522.05 0.0K
10:10 2,522.14 2,522.14 2,521.82 2,521.82 0.0K
10:11 2,521.75 2,522.05 2,521.75 2,521.94 0.0K
10:12 2,521.95 2,522.37 2,521.95 2,522.10 0.0K
10:13 2,522.09 2,522.09 2,521.11 2,521.13 0.0K
10:14 2,521.11 2,521.19 2,520.82 2,520.84 0.0K
10:15 2,520.76 2,520.76 2,519.51 2,519.51 0.0K
10:16 2,519.36 2,520.12 2,519.36 2,520.12 0.0K
10:17 2,520.12 2,520.12 2,519.75 2,519.75 0.0K
10:18 2,519.77 2,520.07 2,519.71 2,519.91 0.0K
10:19 2,519.98 2,520.26 2,519.98 2,520.26 0.0K
10:20 2,520.37 2,520.37 2,519.90 2,520.26 0.0K
10:21 2,520.27 2,520.27 2,519.92 2,520.17 0.0K
10:22 2,520.86 2,521.17 2,520.86 2,521.17 0.0K
10:23 2,521.19 2,521.75 2,521.19 2,521.75 0.0K
10:24 2,521.80 2,521.80 2,521.54 2,521.59 0.0K
10:25 2,521.59 2,521.65 2,521.10 2,521.10 0.0K
10:26 2,520.93 2,521.15 2,520.93 2,521.14 0.0K
10:27 2,521.06 2,521.29 2,521.02 2,521.29 0.0K
10:28 2,521.26 2,521.61 2,521.26 2,521.61 0.0K
10:29 2,521.59 2,521.65 2,520.54 2,520.87 0.0K
10:30 2,520.80 2,520.80 2,520.25 2,520.25 0.0K
10:31 2,520.27 2,520.27 2,519.89 2,519.89 0.0K
10:32 2,519.89 2,519.89 2,519.62 2,519.66 0.0K
10:33 2,519.72 2,520.09 2,519.72 2,520.04 0.0K
10:34 2,520.05 2,520.36 2,519.98 2,520.36 0.0K
10:35 2,520.37 2,520.37 2,519.84 2,519.83 0.0K
10:36 2,519.82 2,519.85 2,519.64 2,519.86 0.0K
10:37 2,519.85 2,519.85 2,519.80 2,519.84 0.0K
10:38 2,519.76 2,520.18 2,519.54 2,520.18 0.0K
10:39 2,520.21 2,520.35 2,520.21 2,520.25 0.0K
10:40 2,520.25 2,520.42 2,520.14 2,520.42 0.0K
10:41 2,520.40 2,520.67 2,520.40 2,520.63 0.0K
10:42 2,520.64 2,520.77 2,520.64 2,520.77 0.0K
10:43 2,520.83 2,520.83 2,520.32 2,520.32 0.0K
10:44 2,520.30 2,520.30 2,519.91 2,519.91 0.0K
10:45 2,519.91 2,520.05 2,519.42 2,519.68 0.0K
10:46 2,519.65 2,519.65 2,519.33 2,519.38 0.0K
10:47 2,519.37 2,519.45 2,519.09 2,519.09 0.0K
10:48 2,519.06 2,519.06 2,518.94 2,518.91 0.0K
10:49 2,518.92 2,518.95 2,518.69 2,518.69 0.0K
10:50 2,518.64 2,518.85 2,518.64 2,518.85 0.0K
10:51 2,518.84 2,519.58 2,518.84 2,519.58 0.0K
10:52 2,519.83 2,519.83 2,519.41 2,519.45 0.0K
10:53 2,519.45 2,519.45 2,519.30 2,519.34 0.0K
10:54 2,519.34 2,519.35 2,519.34 2,519.31 0.0K
10:55 2,519.29 2,519.49 2,519.29 2,519.49 0.0K
10:56 2,519.50 2,519.50 2,519.34 2,519.34 0.0K
10:57 2,519.28 2,519.76 2,519.28 2,519.76 0.0K
10:58 2,519.78 2,519.95 2,519.61 2,519.95 0.0K
10:59 2,519.94 2,519.95 2,519.29 2,519.29 0.0K
11:00 2,519.30 2,519.30 2,518.74 2,518.74 0.0K
11:01 2,518.67 2,518.67 2,518.04 2,518.02 0.0K
11:02 2,518.00 2,518.00 2,517.70 2,517.89 0.0K
11:03 2,517.94 2,518.29 2,517.81 2,518.29 0.0K
11:04 2,518.29 2,518.36 2,518.29 2,518.38 0.0K
11:05 2,518.38 2,518.45 2,518.24 2,518.24 0.0K
11:06 2,518.21 2,518.33 2,518.13 2,518.33 0.0K
11:07 2,518.26 2,518.26 2,518.02 2,518.02 0.0K
11:08 2,518.02 2,518.05 2,517.82 2,517.82 0.0K
11:09 2,517.90 2,517.96 2,517.90 2,517.94 0.0K
11:10 2,517.85 2,517.85 2,517.34 2,517.34 0.0K
11:11 2,517.34 2,517.56 2,517.34 2,517.48 0.0K
11:12 2,517.51 2,517.51 2,517.42 2,517.46 0.0K
11:13 2,517.48 2,517.57 2,517.48 2,517.57 0.0K
11:14 2,517.71 2,517.71 2,517.11 2,517.11 0.0K
11:15 2,517.13 2,517.15 2,516.93 2,517.15 0.0K
11:16 2,517.19 2,517.28 2,517.00 2,517.28 0.0K
11:17 2,517.30 2,517.56 2,517.30 2,517.55 0.0K
11:18 2,517.50 2,517.85 2,517.50 2,517.85 0.0K
11:19 2,517.86 2,518.08 2,517.53 2,518.08 0.0K
11:20 2,518.12 2,518.15 2,517.93 2,517.93 0.0K
11:21 2,517.94 2,517.94 2,517.02 2,517.06 0.0K
11:22 2,517.11 2,517.25 2,517.11 2,517.26 0.0K
11:23 2,517.29 2,517.95 2,517.29 2,517.94 0.0K
11:24 2,517.87 2,517.87 2,517.64 2,517.62 0.0K
11:25 2,517.62 2,517.88 2,517.62 2,517.81 0.0K
11:26 2,517.82 2,518.69 2,517.82 2,518.69 0.0K
11:27 2,518.67 2,518.67 2,518.53 2,518.66 0.0K
11:28 2,518.77 2,518.97 2,518.77 2,518.97 0.0K
11:29 2,519.00 2,519.16 2,519.00 2,519.19 0.0K
11:30 2,519.19 2,519.57 2,519.19 2,519.57 0.0K
11:31 2,519.57 2,519.65 2,519.57 2,519.64 0.0K
11:32 2,519.70 2,520.05 2,519.70 2,520.14 0.0K
11:33 2,520.10 2,520.10 2,519.82 2,519.91 0.0K
11:34 2,519.90 2,519.99 2,519.90 2,519.97 0.0K
11:35 2,520.01 2,520.09 2,520.01 2,520.07 0.0K
11:36 2,520.07 2,520.75 2,519.99 2,520.75 0.0K
11:37 2,520.74 2,520.74 2,520.54 2,520.46 0.0K
11:38 2,520.44 2,520.44 2,520.14 2,520.14 0.0K
11:39 2,519.93 2,520.17 2,519.83 2,520.17 0.0K
11:40 2,520.18 2,520.18 2,520.04 2,520.04 0.0K
11:41 2,520.11 2,520.50 2,520.11 2,520.31 0.0K
11:42 2,520.31 2,520.31 2,520.20 2,520.20 0.0K
11:43 2,520.14 2,520.18 2,520.14 2,520.18 0.0K
11:44 2,520.24 2,520.37 2,520.24 2,520.25 0.0K
11:45 2,520.23 2,520.23 2,519.90 2,520.04 0.0K
11:46 2,519.97 2,519.97 2,519.71 2,519.71 0.0K
11:47 2,519.72 2,519.79 2,519.72 2,519.71 0.0K
11:48 2,519.75 2,520.05 2,519.75 2,520.05 0.0K
11:49 2,520.08 2,520.15 2,519.94 2,519.98 0.0K
11:50 2,519.97 2,519.97 2,519.54 2,519.54 0.0K
11:51 2,519.45 2,519.45 2,518.96 2,519.06 0.0K
11:52 2,519.15 2,519.15 2,518.84 2,518.84 0.0K
11:53 2,518.56 2,518.56 2,518.24 2,518.23 0.0K
11:54 2,518.23 2,518.36 2,518.23 2,518.18 0.0K
11:55 2,518.21 2,518.21 2,518.14 2,518.10 0.0K
11:56 2,518.11 2,518.36 2,518.11 2,518.33 0.0K
11:57 2,518.31 2,518.31 2,518.14 2,518.17 0.0K
11:58 2,518.36 2,518.60 2,518.36 2,518.42 0.0K
11:59 2,518.40 2,518.40 2,517.84 2,517.84 0.0K
12:00 2,517.88 2,517.88 2,517.84 2,517.88 0.0K
12:01 2,517.84 2,517.85 2,517.32 2,517.32 0.0K
12:02 2,517.28 2,517.35 2,517.19 2,517.29 0.0K
12:03 2,517.23 2,517.25 2,517.23 2,517.20 0.0K
12:04 2,517.27 2,517.39 2,517.23 2,517.26 0.0K
12:05 2,517.26 2,517.26 2,517.20 2,517.20 0.0K
12:06 2,517.23 2,517.25 2,517.23 2,517.23 0.0K
12:07 2,517.24 2,517.24 2,517.04 2,517.04 0.0K
12:08 2,516.97 2,516.97 2,516.83 2,516.89 0.0K
12:09 2,516.86 2,517.41 2,516.86 2,517.41 0.0K
12:10 2,517.41 2,517.41 2,517.19 2,517.19 0.0K
12:11 2,517.13 2,517.15 2,517.13 2,517.12 0.0K
12:12 2,517.11 2,517.16 2,517.11 2,517.22 0.0K
12:13 2,517.18 2,517.32 2,517.10 2,517.32 0.0K
12:14 2,517.35 2,517.57 2,517.35 2,517.57 0.0K
12:15 2,517.64 2,517.96 2,517.64 2,517.96 0.0K
12:16 2,518.01 2,518.51 2,518.01 2,518.51 0.0K
12:17 2,518.49 2,518.49 2,518.43 2,518.50 0.0K
12:18 2,518.52 2,518.78 2,518.52 2,518.78 0.0K
12:19 2,518.90 2,518.97 2,518.56 2,518.56 0.0K
12:20 2,518.58 2,519.13 2,518.58 2,519.13 0.0K
12:21 2,519.22 2,519.43 2,519.22 2,519.37 0.0K
12:22 2,519.42 2,519.95 2,519.42 2,519.95 0.0K
12:23 2,519.99 2,520.45 2,519.99 2,520.41 0.0K
12:24 2,520.51 2,520.76 2,520.51 2,520.76 0.0K
12:25 2,520.78 2,521.15 2,520.78 2,521.15 0.0K
12:26 2,521.35 2,521.87 2,521.34 2,521.87 0.0K
12:27 2,521.89 2,521.96 2,521.89 2,521.98 0.0K
12:28 2,522.00 2,522.00 2,521.33 2,521.33 0.0K
12:29 2,521.35 2,521.56 2,521.35 2,521.56 0.0K
12:30 2,521.56 2,521.65 2,521.53 2,521.53 0.0K
12:31 2,521.49 2,521.65 2,521.49 2,521.63 0.0K
12:32 2,521.56 2,521.83 2,521.54 2,521.74 0.0K
12:33 2,521.72 2,521.89 2,521.64 2,521.68 0.0K
12:34 2,521.69 2,522.05 2,521.69 2,521.99 0.0K
12:35 2,521.99 2,521.99 2,521.73 2,521.78 0.0K
12:36 2,521.74 2,521.85 2,521.74 2,521.82 0.0K
12:37 2,521.89 2,522.25 2,521.89 2,522.22 0.0K
12:38 2,522.19 2,522.26 2,522.19 2,522.22 0.0K
12:39 2,522.31 2,522.31 2,521.94 2,521.92 0.0K
12:40 2,521.91 2,521.91 2,521.69 2,521.69 0.0K
12:41 2,521.65 2,521.65 2,521.54 2,521.54 0.0K
12:42 2,521.49 2,521.49 2,521.41 2,521.54 0.0K
12:43 2,521.54 2,521.54 2,521.23 2,521.19 0.0K
12:44 2,521.27 2,521.27 2,521.14 2,521.26 0.0K
12:45 2,521.30 2,521.65 2,521.30 2,521.65 0.0K
12:46 2,521.62 2,521.62 2,521.51 2,521.56 0.0K
12:47 2,521.58 2,521.58 2,521.52 2,521.53 0.0K
12:48 2,521.53 2,521.55 2,521.44 2,521.54 0.0K
12:49 2,521.54 2,521.77 2,521.54 2,521.74 0.0K
12:50 2,521.70 2,521.70 2,521.54 2,521.52 0.0K
12:51 2,521.49 2,521.49 2,521.32 2,521.32 0.0K
12:52 2,521.31 2,521.46 2,521.31 2,521.42 0.0K
12:53 2,521.40 2,521.40 2,521.33 2,521.34 0.0K
12:54 2,521.33 2,521.33 2,521.19 2,521.19 0.0K
12:55 2,521.19 2,521.19 2,520.90 2,520.97 0.0K
12:56 2,521.02 2,521.05 2,521.02 2,521.05 0.0K
12:57 2,521.09 2,521.38 2,521.04 2,521.38 0.0K
12:58 2,521.40 2,522.25 2,521.40 2,522.25 0.0K
12:59 2,522.34 2,522.66 2,522.34 2,522.66 0.0K
13:00 2,522.76 2,522.76 2,522.53 2,522.53 0.0K
13:01 2,522.47 2,522.47 2,522.33 2,522.35 0.0K
13:02 2,522.35 2,522.35 2,522.34 2,522.35 0.0K
13:03 2,522.45 2,522.45 2,522.39 2,522.51 0.0K
13:04 2,522.52 2,522.55 2,522.52 2,522.53 0.0K
13:05 2,522.37 2,522.37 2,522.27 2,522.38 0.0K
13:06 2,522.36 2,522.55 2,522.34 2,522.53 0.0K
13:07 2,522.51 2,522.51 2,522.29 2,522.29 0.0K
13:08 2,522.29 2,522.29 2,522.21 2,522.21 0.0K
13:09 2,522.21 2,522.21 2,522.21 2,522.21 0.0K
13:10 2,522.18 2,522.81 2,522.18 2,522.75 0.0K
13:11 2,522.75 2,522.75 2,522.74 2,522.72 0.0K
13:12 2,522.66 2,522.86 2,522.66 2,522.83 0.0K
13:13 2,522.83 2,522.86 2,522.83 2,522.83 0.0K
13:14 2,522.80 2,522.80 2,522.71 2,522.71 0.0K
13:15 2,522.69 2,522.95 2,522.69 2,522.98 0.0K
13:16 2,523.07 2,523.36 2,523.07 2,523.36 0.0K
13:17 2,523.41 2,523.48 2,523.41 2,523.48 0.0K
13:18 2,523.47 2,523.47 2,523.31 2,523.32 0.0K
13:19 2,523.30 2,523.30 2,522.90 2,522.90 0.0K
13:20 2,522.87 2,522.87 2,522.34 2,522.33 0.0K
13:21 2,522.24 2,522.24 2,522.09 2,522.09 0.0K
13:22 2,522.06 2,522.15 2,522.04 2,522.14 0.0K
13:23 2,522.14 2,522.56 2,522.14 2,522.57 0.0K
13:24 2,522.60 2,522.76 2,522.60 2,522.76 0.0K
13:25 2,522.89 2,522.89 2,522.77 2,522.77 0.0K
13:26 2,522.76 2,522.76 2,522.42 2,522.42 0.0K
13:27 2,522.42 2,522.42 2,522.24 2,522.24 0.0K
13:28 2,522.22 2,522.25 2,522.22 2,522.24 0.0K
13:29 2,522.21 2,522.21 2,522.11 2,522.11 0.0K
13:30 2,522.10 2,522.18 2,522.10 2,522.11 0.0K
13:31 2,522.12 2,522.16 2,521.94 2,521.94 0.0K
13:32 2,521.92 2,521.92 2,521.84 2,521.81 0.0K
13:33 2,521.78 2,521.86 2,521.73 2,521.86 0.0K
13:34 2,521.92 2,521.95 2,521.82 2,521.92 0.0K
13:35 2,521.87 2,521.87 2,521.32 2,521.31 0.0K
13:36 2,521.32 2,521.32 2,521.11 2,521.16 0.0K
13:37 2,521.16 2,521.16 2,521.16 2,521.16 0.0K
13:38 2,521.19 2,521.19 2,521.12 2,521.19 0.0K
13:39 2,521.30 2,521.45 2,521.30 2,521.44 0.0K
13:40 2,521.44 2,521.49 2,521.44 2,521.49 0.0K
13:41 2,521.51 2,521.59 2,521.34 2,521.59 0.0K
13:42 2,521.64 2,521.65 2,521.64 2,521.65 0.0K
13:43 2,521.69 2,521.69 2,521.69 2,521.69 0.0K
13:44 2,521.68 2,521.75 2,521.57 2,521.71 0.0K
13:45 2,521.71 2,521.71 2,521.71 2,521.71 0.0K
13:46 2,521.70 2,521.70 2,521.40 2,521.40 0.0K
13:47 2,521.36 2,521.47 2,521.36 2,521.40 0.0K
13:48 2,521.41 2,521.41 2,521.24 2,521.24 0.0K
13:49 2,521.24 2,521.24 2,520.74 2,520.74 0.0K
13:50 2,520.75 2,520.75 2,520.64 2,520.63 0.0K
13:51 2,520.64 2,520.64 2,520.50 2,520.50 0.0K
13:52 2,520.53 2,520.66 2,520.53 2,520.66 0.0K
13:53 2,520.66 2,520.76 2,520.66 2,520.76 0.0K
13:54 2,520.77 2,520.77 2,520.63 2,520.65 0.0K
13:55 2,520.67 2,520.67 2,520.43 2,520.43 0.0K
13:56 2,520.44 2,520.44 2,520.32 2,520.37 0.0K
13:57 2,520.37 2,520.77 2,520.37 2,520.77 0.0K
13:58 2,520.83 2,520.83 2,520.83 2,520.83 0.0K
13:59 2,520.84 2,521.15 2,520.84 2,521.15 0.0K
14:00 2,521.18 2,521.56 2,521.18 2,521.42 0.0K
14:01 2,521.39 2,521.39 2,521.04 2,521.04 0.0K
14:02 2,520.96 2,520.96 2,520.84 2,520.85 0.0K
14:03 2,520.95 2,520.95 2,520.79 2,520.79 0.0K
14:04 2,520.81 2,520.96 2,520.81 2,520.94 0.0K
14:05 2,520.90 2,520.90 2,520.43 2,520.43 0.0K
14:06 2,520.32 2,520.44 2,520.32 2,520.44 0.0K
14:07 2,520.47 2,520.56 2,520.44 2,520.52 0.0K
14:08 2,520.54 2,520.54 2,520.33 2,520.33 0.0K
14:09 2,520.33 2,520.33 2,520.24 2,520.24 0.0K
14:10 2,520.20 2,520.25 2,520.20 2,520.23 0.0K
14:11 2,520.26 2,520.46 2,520.26 2,520.46 0.0K
14:12 2,520.47 2,520.65 2,520.47 2,520.67 0.0K
14:13 2,520.67 2,520.67 2,520.62 2,520.64 0.0K
14:14 2,520.63 2,520.86 2,520.63 2,520.86 0.0K
14:15 2,520.97 2,521.46 2,520.97 2,521.46 0.0K
14:16 2,521.46 2,521.46 2,521.43 2,521.50 0.0K
14:17 2,521.50 2,521.75 2,521.44 2,521.74 0.0K
14:18 2,521.73 2,521.85 2,521.73 2,521.87 0.0K
14:19 2,521.94 2,521.96 2,521.94 2,521.93 0.0K
14:20 2,521.88 2,521.88 2,521.84 2,521.79 0.0K
14:21 2,521.76 2,521.86 2,521.76 2,521.76 0.0K
14:22 2,521.75 2,521.75 2,521.74 2,521.72 0.0K
14:23 2,521.70 2,521.70 2,521.51 2,521.51 0.0K
14:24 2,521.50 2,521.50 2,521.32 2,521.45 0.0K
14:25 2,521.45 2,521.55 2,521.45 2,521.55 0.0K
14:26 2,521.57 2,521.57 2,521.51 2,521.56 0.0K
14:27 2,521.55 2,521.55 2,521.44 2,521.43 0.0K
14:28 2,521.38 2,521.38 2,521.24 2,521.28 0.0K
14:29 2,521.28 2,521.39 2,521.28 2,521.32 0.0K
14:30 2,521.33 2,521.36 2,521.22 2,521.36 0.0K
14:31 2,521.36 2,521.49 2,521.33 2,521.49 0.0K
14:32 2,521.48 2,521.98 2,521.48 2,521.98 0.0K
14:33 2,521.98 2,521.98 2,521.83 2,521.83 0.0K
14:34 2,521.85 2,521.85 2,521.74 2,521.80 0.0K
14:35 2,521.87 2,522.08 2,521.87 2,522.08 0.0K
14:36 2,522.07 2,522.35 2,522.07 2,522.33 0.0K
14:37 2,522.34 2,522.40 2,522.23 2,522.23 0.0K
14:38 2,522.19 2,522.19 2,522.02 2,522.02 0.0K
14:39 2,522.00 2,522.07 2,522.00 2,522.00 0.0K
14:40 2,522.06 2,522.56 2,522.06 2,522.56 0.0K
14:41 2,522.55 2,522.65 2,522.55 2,522.65 0.0K
14:42 2,522.70 2,522.75 2,522.64 2,522.58 0.0K
14:43 2,522.60 2,522.65 2,522.60 2,522.66 0.0K
14:44 2,522.68 2,522.68 2,522.47 2,522.47 0.0K
14:45 2,522.43 2,522.43 2,522.30 2,522.38 0.0K
14:46 2,522.37 2,522.37 2,522.13 2,522.17 0.0K
14:47 2,522.18 2,522.45 2,522.18 2,522.45 0.0K
14:48 2,522.47 2,522.57 2,522.47 2,522.57 0.0K
14:49 2,522.55 2,522.66 2,522.55 2,522.66 0.0K
14:50 2,522.61 2,522.61 2,522.54 2,522.54 0.0K
14:51 2,522.54 2,522.56 2,522.44 2,522.55 0.0K
14:52 2,522.58 2,522.58 2,522.34 2,522.37 0.0K
14:53 2,522.41 2,522.45 2,522.41 2,522.42 0.0K
14:54 2,522.34 2,522.35 2,522.34 2,522.36 0.0K
14:55 2,522.43 2,522.68 2,522.43 2,522.68 0.0K
14:56 2,522.72 2,522.75 2,522.72 2,522.74 0.0K
14:57 2,522.67 2,522.67 2,522.62 2,522.62 0.0K
14:58 2,522.63 2,522.69 2,522.63 2,522.69 0.0K
14:59 2,522.69 2,522.69 2,522.54 2,522.54 0.0K
15:00 2,522.51 2,522.99 2,522.51 2,522.99 0.0K
15:01 2,522.86 2,522.86 2,522.74 2,522.85 0.0K
15:02 2,522.87 2,522.97 2,522.84 2,522.97 0.0K
15:03 2,523.02 2,523.02 2,523.02 2,523.02 0.0K
15:04 2,523.03 2,523.03 2,522.84 2,522.80 0.0K
15:05 2,522.76 2,522.85 2,522.76 2,522.85 0.0K
15:06 2,522.91 2,522.96 2,522.91 2,522.96 0.0K
15:07 2,523.01 2,523.01 2,522.90 2,522.90 0.0K
15:08 2,522.90 2,522.90 2,522.71 2,522.82 0.0K
15:09 2,522.83 2,522.85 2,522.50 2,522.50 0.0K
15:10 2,522.49 2,522.49 2,521.94 2,521.94 0.0K
15:11 2,521.92 2,522.55 2,521.92 2,522.55 0.0K
15:12 2,522.65 2,522.65 2,522.64 2,522.64 0.0K
15:13 2,522.63 2,522.63 2,522.53 2,522.53 0.0K
15:14 2,522.62 2,522.77 2,522.62 2,522.70 0.0K
15:15 2,522.67 2,522.67 2,522.33 2,522.33 0.0K
15:16 2,522.33 2,522.59 2,522.33 2,522.59 0.0K
15:17 2,522.59 2,522.59 2,522.52 2,522.54 0.0K
15:18 2,522.57 2,522.65 2,522.53 2,522.51 0.0K
15:19 2,522.51 2,522.59 2,522.51 2,522.59 0.0K
15:20 2,522.55 2,522.55 2,522.24 2,522.25 0.0K
15:21 2,522.17 2,522.17 2,521.90 2,521.97 0.0K
15:22 2,521.96 2,522.17 2,521.96 2,522.17 0.0K
15:23 2,522.19 2,522.46 2,522.19 2,522.44 0.0K
15:24 2,522.44 2,522.44 2,522.30 2,522.30 0.0K
15:25 2,522.31 2,522.31 2,522.22 2,522.30 0.0K
15:26 2,522.29 2,522.29 2,522.14 2,522.18 0.0K
15:27 2,522.15 2,522.95 2,522.15 2,522.87 0.0K
15:28 2,522.89 2,522.89 2,522.74 2,522.71 0.0K
15:29 2,522.70 2,522.70 2,522.08 2,522.08 0.0K
15:30 2,522.04 2,522.04 2,521.43 2,521.43 0.0K
15:31 2,521.42 2,521.46 2,521.30 2,521.46 0.0K
15:32 2,521.52 2,521.58 2,521.52 2,521.52 0.0K
15:33 2,521.54 2,521.68 2,521.54 2,521.68 0.0K
15:34 2,521.74 2,522.59 2,521.74 2,522.53 0.0K
15:35 2,522.53 2,522.75 2,522.53 2,522.69 0.0K
15:36 2,522.69 2,522.69 2,522.61 2,522.61 0.0K
15:37 2,522.63 2,522.66 2,522.44 2,522.44 0.0K
15:38 2,522.46 2,522.46 2,522.22 2,522.38 0.0K
15:39 2,522.54 2,523.21 2,522.54 2,523.21 0.0K
15:40 2,523.22 2,523.26 2,523.14 2,523.11 0.0K
15:41 2,523.11 2,523.28 2,522.94 2,523.28 0.0K
15:42 2,523.31 2,523.35 2,523.12 2,523.12 0.0K
15:43 2,523.06 2,523.06 2,522.59 2,522.65 0.0K
15:44 2,522.66 2,522.66 2,522.12 2,522.12 0.0K
15:45 2,522.12 2,522.25 2,522.12 2,522.25 0.0K
15:46 2,522.26 2,522.26 2,521.84 2,521.88 0.0K
15:47 2,521.96 2,521.96 2,521.93 2,521.93 0.0K
15:48 2,521.88 2,522.15 2,521.81 2,522.15 0.0K
15:49 2,522.27 2,523.16 2,522.27 2,523.16 0.0K
15:50 2,523.46 2,523.60 2,523.46 2,523.53 0.0K
15:51 2,523.65 2,523.83 2,523.14 2,523.14 0.0K
15:52 2,523.07 2,523.07 2,522.94 2,522.94 0.0K
15:53 2,522.95 2,523.06 2,522.92 2,523.06 0.0K
15:54 2,523.18 2,524.05 2,522.92 2,524.05 0.0K
15:55 2,524.20 2,524.20 2,523.04 2,523.05 0.0K
15:56 2,523.24 2,523.49 2,522.63 2,522.63 0.0K
15:57 2,522.64 2,524.21 2,522.64 2,524.21 0.0K
15:58 2,524.31 2,525.00 2,524.04 2,524.86 0.0K
15:59 2,524.69 2,524.69 2,523.54 2,523.83 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 2,507.40 2,525.00 2,506.10 2,523.80 0.0M
2025-09-25 2,505.90 2,509.40 2,489.50 2,497.20 0.0M
2025-09-24 2,516.90 2,523.90 2,513.40 2,516.40 0.0M
2025-09-23 2,536.70 2,541.70 2,516.40 2,521.40 0.0M
2025-09-22 2,527.20 2,541.80 2,524.10 2,538.60 0.0M
2025-09-19 2,541.10 2,541.10 2,525.10 2,533.00 0.0M
2025-09-18 2,544.90 2,559.06 2,532.83 2,534.53 0.0M
2025-09-17 2,549.32 2,570.25 2,539.64 2,546.99 0.0M
2025-09-16 2,552.25 2,556.30 2,540.11 2,544.04 0.0M
2025-09-15 2,572.63 2,578.18 2,554.49 2,555.13 0.0M
2025-09-12 2,592.33 2,597.16 2,569.32 2,569.70 0.0M
2025-09-11 2,567.62 2,603.33 2,567.55 2,600.30 0.0M
2025-09-10 2,568.16 2,576.28 2,555.46 2,562.58 0.0M
2025-09-09 2,570.89 2,573.88 2,560.20 2,570.99 0.0M
2025-09-08 2,571.66 2,580.21 2,561.40 2,578.12 0.0M
2025-09-05 2,595.70 2,603.59 2,561.50 2,574.58 0.0M
2025-09-04 2,575.48 2,590.47 2,571.99 2,590.47 0.0M
2025-09-03 2,574.95 2,577.61 2,560.83 2,573.35 0.0M
2025-09-02 2,583.41 2,583.72 2,565.89 2,579.97 0.0M
2025-08-29 2,606.75 2,609.22 2,595.83 2,600.79 0.0M
2025-08-28 2,616.03 2,616.03 2,599.89 2,605.17 0.0M
2025-08-27 2,616.11 2,623.43 2,616.11 2,616.35 0.0M
2025-08-26 2,605.19 2,620.24 2,605.06 2,618.58 0.0M
2025-08-25 2,631.05 2,632.54 2,602.67 2,603.79 0.0M
2025-08-22 2,620.57 2,646.50 2,620.56 2,632.73 0.0M
2025-08-21 2,607.86 2,613.36 2,602.38 2,608.46 0.0M
2025-08-20 2,616.11 2,630.72 2,609.22 2,617.12 0.0M
2025-08-19 2,593.28 2,621.08 2,593.25 2,612.10 0.0M
2025-08-18 2,594.71 2,597.88 2,589.83 2,591.10 0.0M
2025-08-15 2,610.01 2,610.01 2,592.21 2,593.44 0.0M
2025-08-14 2,616.21 2,617.22 2,602.27 2,605.75 0.0M
2025-08-13 2,604.87 2,623.44 2,598.81 2,622.88 0.0M
2025-08-12 2,592.75 2,598.53 2,584.50 2,598.01 0.0M
2025-08-11 2,593.46 2,599.01 2,584.63 2,587.80 0.0M
2025-08-08 2,590.99 2,601.31 2,586.49 2,592.50 0.0M
2025-08-07 2,605.20 2,605.35 2,575.92 2,584.08 0.0M
2025-08-06 2,589.17 2,593.86 2,576.07 2,592.05 0.0M
2025-08-05 2,597.56 2,599.83 2,581.69 2,583.88 0.0M
2025-08-04 2,574.90 2,594.46 2,574.68 2,594.41 0.0M
2025-08-01 2,583.16 2,583.85 2,551.13 2,566.16 0.0M
2025-07-31 2,589.75 2,608.60 2,582.30 2,586.02 0.0M
2025-07-30 2,622.76 2,623.93 2,587.39 2,595.43 0.0M
2025-07-29 2,641.17 2,641.20 2,621.05 2,628.00 0.0M
2025-07-28 2,659.42 2,659.62 2,633.87 2,635.38 0.0M
2025-07-25 2,639.18 2,664.26 2,637.17 2,662.49 0.0M
2025-07-24 2,629.17 2,639.18 2,623.27 2,632.39 0.0M
2025-07-23 2,609.09 2,628.04 2,608.82 2,627.50 0.0M
2025-07-22 2,585.16 2,604.84 2,584.81 2,602.41 0.0M
2025-07-21 2,593.55 2,602.77 2,581.91 2,581.96 0.0M
2025-07-18 2,600.04 2,602.61 2,586.99 2,592.66 0.0M
2025-07-17 2,569.76 2,598.02 2,569.50 2,594.49 0.0M
2025-07-16 2,563.12 2,573.48 2,544.11 2,572.03 0.0M
2025-07-15 2,593.28 2,594.15 2,557.69 2,558.08 0.0M
2025-07-14 2,577.44 2,596.08 2,573.67 2,592.53 0.0M
2025-07-11 2,587.19 2,587.65 2,576.15 2,580.50 0.0M
2025-07-10 2,594.10 2,610.40 2,592.02 2,600.05 0.0M
2025-07-09 2,591.97 2,598.33 2,581.68 2,597.72 0.0M
2025-07-08 2,599.18 2,604.15 2,585.21 2,586.64 0.0M
2025-07-07 2,618.16 2,621.75 2,595.22 2,607.92 0.0M
2025-07-03 2,599.58 2,621.15 2,597.69 2,618.93 0.0M
2025-07-02 2,603.85 2,605.20 2,581.58 2,596.07 0.0M
2025-07-01 2,591.28 2,617.45 2,591.12 2,613.48 0.0M
2025-06-30 2,570.75 2,599.69 2,568.23 2,597.72 0.0M
2025-06-27 2,558.45 2,583.15 2,554.47 2,570.10 0.0M
2025-06-26 2,550.71 2,556.96 2,544.60 2,553.75 0.0M
2025-06-25 2,566.63 2,566.63 2,543.45 2,545.47 0.0M
2025-06-24 2,564.08 2,576.64 2,550.49 2,572.05 0.0M
2025-06-23 2,520.79 2,553.38 2,518.76 2,552.10 0.0M
2025-06-20 2,525.55 2,529.46 2,509.36 2,518.12 0.0M
2025-06-18 2,537.33 2,542.48 2,517.82 2,519.63 0.0M
2025-06-17 2,540.60 2,550.00 2,534.71 2,536.26 0.0M
2025-06-16 2,553.10 2,570.48 2,547.69 2,552.47 0.0M
2025-06-13 2,561.75 2,566.83 2,536.70 2,542.01 0.0M
2025-06-12 2,564.93 2,581.94 2,559.80 2,581.94 0.0M
2025-06-11 2,573.13 2,581.70 2,562.30 2,569.83 0.0M
2025-06-10 2,581.47 2,582.73 2,566.23 2,573.73 0.0M
2025-06-09 2,596.52 2,596.54 2,564.68 2,577.51 0.0M
2025-06-06 2,598.76 2,607.84 2,590.17 2,598.99 0.0M
2025-06-05 2,595.05 2,595.18 2,581.20 2,585.44 0.0M
2025-06-04 2,594.47 2,602.33 2,588.46 2,588.94 0.0M
2025-06-03 2,577.92 2,592.45 2,565.74 2,590.29 0.0M
2025-06-02 2,577.21 2,584.32 2,555.12 2,583.78 0.0M
2025-05-30 2,584.73 2,598.57 2,574.15 2,592.90 0.0M
2025-05-29 2,579.82 2,586.16 2,566.91 2,584.59 0.0M
2025-05-28 2,591.81 2,600.88 2,573.31 2,575.26 0.0M
2025-05-27 2,571.75 2,595.05 2,569.70 2,593.29 0.0M
2025-05-23 2,563.62 2,565.40 2,536.83 2,554.08 0.0M
2025-05-22 2,578.47 2,590.91 2,564.02 2,578.41 0.0M
2025-05-21 2,605.60 2,615.86 2,581.18 2,584.72 0.0M
2025-05-20 2,616.32 2,626.77 2,612.54 2,621.37 0.0M
2025-05-19 2,606.63 2,631.38 2,603.39 2,629.21 0.0M
2025-05-16 2,589.62 2,616.88 2,585.81 2,616.25 0.0M
2025-05-15 2,551.48 2,589.74 2,551.38 2,588.46 0.0M
2025-05-14 2,556.97 2,559.58 2,539.84 2,547.03 0.0M
2025-05-13 2,568.16 2,572.70 2,557.48 2,557.71 0.0M
2025-05-12 2,556.39 2,568.69 2,547.46 2,567.53 0.0M
2025-05-09 2,543.15 2,545.00 2,532.03 2,538.60 0.0M
2025-05-08 2,547.07 2,568.34 2,539.54 2,539.81 0.0M
2025-05-07 2,519.50 2,542.26 2,517.18 2,536.87 0.0M
2025-05-06 2,502.28 2,527.12 2,496.76 2,516.70 0.0M
2025-05-05 2,510.24 2,527.12 2,505.61 2,516.56 0.0M
2025-05-02 2,510.12 2,524.19 2,506.45 2,517.04 0.0M
2025-05-01 2,491.42 2,503.83 2,473.57 2,486.07 0.0M
2025-04-30 2,457.26 2,499.55 2,437.36 2,495.41 0.0M
2025-04-29 2,439.61 2,472.45 2,439.06 2,467.52 0.0M
2025-04-28 2,443.49 2,452.05 2,423.89 2,443.68 0.0M
2025-04-25 2,444.56 2,444.56 2,420.80 2,441.85 0.0M
2025-04-24 2,411.76 2,444.39 2,400.72 2,441.54 0.0M
2025-04-23 2,417.13 2,449.48 2,400.83 2,408.31 0.0M
2025-04-22 2,355.20 2,403.22 2,353.90 2,400.29 0.0M
2025-04-21 2,383.90 2,384.31 2,315.42 2,338.24 0.0M
2025-04-17 2,385.61 2,412.77 2,382.93 2,393.99 0.0M
2025-04-16 2,408.16 2,415.20 2,366.27 2,380.31 0.0M
2025-04-15 2,422.66 2,430.05 2,408.17 2,409.47 0.0M
2025-04-14 2,409.97 2,429.41 2,404.04 2,419.37 0.0M
2025-04-11 2,344.74 2,398.47 2,327.95 2,390.63 0.0M
2025-04-10 2,367.29 2,367.77 2,289.32 2,349.26 0.0M
2025-04-09 2,227.86 2,396.59 2,225.03 2,388.87 0.0M
2025-04-08 2,315.11 2,333.57 2,221.13 2,248.85 0.0M
2025-04-07 2,258.66 2,343.31 2,207.10 2,271.52 0.0M
2025-04-04 2,413.12 2,414.98 2,294.80 2,297.88 0.0M
2025-04-03 2,459.88 2,472.08 2,439.33 2,441.37 0.0M
2025-04-02 2,467.57 2,495.88 2,465.74 2,492.01 0.0M
2025-04-01 2,470.25 2,483.69 2,456.62 2,481.88 0.0M
2025-03-31 2,435.79 2,482.71 2,433.97 2,473.03 0.0M
2025-03-28 2,470.91 2,471.37 2,435.78 2,440.08 0.0M
2025-03-27 2,458.50 2,476.49 2,450.32 2,471.00 0.0M
2025-03-26 2,453.22 2,469.86 2,451.40 2,457.17 0.0M
2025-03-25 2,443.36 2,447.71 2,428.55 2,439.77 0.0M
2025-03-24 2,417.79 2,442.95 2,417.79 2,439.94 0.0M
2025-03-21 2,400.34 2,405.69 2,386.37 2,401.06 0.0M
2025-03-20 2,411.84 2,428.45 2,406.95 2,412.85 0.0M
2025-03-19 2,406.47 2,429.59 2,403.82 2,422.67 0.0M
2025-03-18 2,412.00 2,414.43 2,395.88 2,405.20 0.0M
2025-03-17 2,382.27 2,423.17 2,381.89 2,417.75 0.0M
2025-03-14 2,362.54 2,389.13 2,358.47 2,387.07 0.0M
2025-03-13 2,373.88 2,378.04 2,349.55 2,355.53 0.0M
2025-03-12 2,400.51 2,401.60 2,367.84 2,377.96 0.0M
2025-03-11 2,441.28 2,441.29 2,394.10 2,397.55 0.0M
2025-03-10 2,459.98 2,489.91 2,432.51 2,445.15 0.0M
2025-03-07 2,447.10 2,476.46 2,441.34 2,473.26 0.0M
2025-03-06 2,461.79 2,471.96 2,442.98 2,455.60 0.0M
2025-03-05 2,455.48 2,488.86 2,454.85 2,481.00 0.0M
2025-03-04 2,503.34 2,506.11 2,462.91 2,465.64 0.0M
2025-03-03 2,519.22 2,533.62 2,495.83 2,508.82 0.0M
2025-02-28 2,491.71 2,517.13 2,476.94 2,514.61 0.0M
2025-02-27 2,478.12 2,496.12 2,476.72 2,477.61 0.0M
2025-02-26 2,483.91 2,493.83 2,472.88 2,474.45 0.0M
2025-02-25 2,476.92 2,490.64 2,473.46 2,487.49 0.0M
2025-02-24 2,466.95 2,480.50 2,465.77 2,469.99 0.0M
2025-02-21 2,481.04 2,481.58 2,460.59 2,465.79 0.0M
2025-02-20 2,485.41 2,486.31 2,466.39 2,481.37 0.0M
2025-02-19 2,477.34 2,492.37 2,472.01 2,491.64 0.0M
2025-02-18 2,472.48 2,482.30 2,465.67 2,479.17 0.0M
2025-02-14 2,497.54 2,498.28 2,472.15 2,472.80 0.0M
2025-02-13 2,478.19 2,495.34 2,474.07 2,494.64 0.0M
2025-02-12 2,453.07 2,469.97 2,448.56 2,467.73 0.0M
2025-02-11 2,466.46 2,475.13 2,460.24 2,474.49 0.0M
2025-02-10 2,483.89 2,483.89 2,469.91 2,476.19 0.0M
2025-02-07 2,489.65 2,493.14 2,471.59 2,472.92 0.0M
2025-02-06 2,490.31 2,490.36 2,475.08 2,484.93 0.0M
2025-02-05 2,467.96 2,482.43 2,454.94 2,481.95 0.0M
2025-02-04 2,467.42 2,470.83 2,459.79 2,465.42 0.0M
2025-02-03 2,456.06 2,481.06 2,444.38 2,474.35 0.0M
2025-01-31 2,488.40 2,496.39 2,473.85 2,475.43 0.0M
2025-01-30 2,478.44 2,498.00 2,478.44 2,494.67 0.0M
2025-01-29 2,464.34 2,472.26 2,457.20 2,457.74 0.0M
2025-01-28 2,477.07 2,484.12 2,462.01 2,462.64 0.0M
2025-01-27 2,463.47 2,483.85 2,460.10 2,482.54 0.0M
2025-01-24 2,452.95 2,463.29 2,452.94 2,461.95 0.0M
2025-01-23 2,449.92 2,456.89 2,440.66 2,456.38 0.0M
2025-01-22 2,456.41 2,458.01 2,446.60 2,448.25 0.0M
2025-01-21 2,447.53 2,461.35 2,447.50 2,455.38 0.0M
2025-01-17 2,444.10 2,450.13 2,437.30 2,438.40 0.0M
2025-01-16 2,411.53 2,433.06 2,408.87 2,430.66 0.0M
2025-01-15 2,413.58 2,418.67 2,400.38 2,406.44 0.0M
2025-01-14 2,378.96 2,390.11 2,371.61 2,389.04 0.0M
2025-01-13 2,350.97 2,372.83 2,347.14 2,371.98 0.0M
2025-01-10 2,382.07 2,386.51 2,357.44 2,360.31 0.0M
2025-01-08 2,383.69 2,402.16 2,376.39 2,401.21 0.0M
2025-01-07 2,397.24 2,403.72 2,377.91 2,383.44 0.0M
2025-01-06 2,409.02 2,411.55 2,387.00 2,389.78 0.0M
2025-01-03 2,405.35 2,418.71 2,395.45 2,412.74 0.0M
2025-01-02 2,427.81 2,428.88 2,391.67 2,400.84 0.0M