NASDAQ Computer (IXK)

IXK
🏛️ États-Unis →
22,007.30
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 20,556.96 20,557.80 20,541.35 20,557.80 0.0K
09:31 20,556.10 20,586.15 20,556.10 20,581.73 0.0K
09:32 20,578.40 20,588.58 20,562.74 20,574.03 0.0K
09:33 20,579.74 20,606.25 20,577.76 20,606.25 0.0K
09:34 20,611.30 20,611.93 20,584.40 20,610.73 0.0K
09:35 20,609.48 20,623.95 20,600.86 20,600.86 0.0K
09:36 20,600.06 20,614.16 20,578.93 20,578.93 0.0K
09:37 20,577.39 20,580.25 20,562.02 20,566.33 0.0K
09:38 20,564.63 20,565.17 20,548.45 20,548.45 0.0K
09:39 20,546.84 20,552.21 20,543.09 20,548.85 0.0K
09:40 20,552.36 20,556.33 20,537.72 20,541.27 0.0K
09:41 20,539.62 20,541.56 20,504.32 20,504.32 0.0K
09:42 20,505.55 20,516.79 20,497.74 20,504.53 0.0K
09:43 20,501.80 20,520.08 20,497.72 20,510.50 0.0K
09:44 20,510.18 20,524.79 20,505.62 20,523.02 0.0K
09:45 20,526.06 20,543.43 20,524.77 20,536.65 0.0K
09:46 20,533.22 20,533.22 20,523.24 20,532.22 0.0K
09:47 20,528.43 20,556.57 20,528.43 20,556.57 0.0K
09:48 20,556.47 20,556.47 20,507.86 20,507.86 0.0K
09:49 20,504.10 20,521.46 20,500.51 20,521.46 0.0K
09:50 20,527.46 20,540.85 20,524.39 20,533.15 0.0K
09:51 20,534.18 20,545.97 20,534.18 20,541.27 0.0K
09:52 20,535.96 20,542.60 20,518.04 20,519.17 0.0K
09:53 20,520.76 20,522.48 20,510.27 20,519.59 0.0K
09:54 20,520.72 20,520.72 20,503.94 20,510.99 0.0K
09:55 20,514.17 20,524.87 20,498.90 20,498.90 0.0K
09:56 20,499.01 20,530.11 20,499.01 20,530.11 0.0K
09:57 20,527.30 20,533.57 20,525.59 20,531.89 0.0K
09:58 20,530.38 20,530.83 20,520.44 20,527.95 0.0K
09:59 20,525.21 20,529.95 20,515.90 20,521.18 0.0K
10:00 20,512.35 20,520.08 20,498.17 20,504.66 0.0K
10:01 20,504.69 20,510.61 20,500.29 20,501.29 0.0K
10:02 20,502.62 20,508.14 20,484.77 20,495.90 0.0K
10:03 20,493.60 20,497.42 20,473.96 20,474.48 0.0K
10:04 20,475.18 20,475.52 20,462.37 20,464.30 0.0K
10:05 20,468.27 20,477.40 20,462.73 20,477.40 0.0K
10:06 20,477.97 20,486.99 20,474.03 20,476.64 0.0K
10:07 20,477.23 20,498.77 20,477.23 20,489.64 0.0K
10:08 20,492.61 20,501.49 20,491.60 20,491.68 0.0K
10:09 20,491.79 20,499.20 20,491.79 20,493.21 0.0K
10:10 20,493.75 20,502.55 20,491.18 20,497.66 0.0K
10:11 20,494.93 20,503.73 20,494.93 20,503.73 0.0K
10:12 20,508.62 20,521.41 20,504.70 20,517.28 0.0K
10:13 20,520.77 20,520.98 20,505.39 20,505.39 0.0K
10:14 20,504.13 20,507.78 20,490.68 20,490.68 0.0K
10:15 20,489.56 20,489.56 20,468.50 20,473.17 0.0K
10:16 20,469.00 20,482.59 20,468.79 20,468.79 0.0K
10:17 20,462.44 20,474.03 20,461.58 20,472.42 0.0K
10:18 20,471.83 20,475.76 20,463.62 20,474.08 0.0K
10:19 20,480.65 20,499.78 20,480.28 20,494.77 0.0K
10:20 20,495.48 20,500.79 20,495.16 20,498.03 0.0K
10:21 20,498.09 20,503.38 20,496.97 20,497.50 0.0K
10:22 20,497.75 20,500.97 20,493.93 20,495.86 0.0K
10:23 20,497.15 20,514.10 20,497.15 20,514.10 0.0K
10:24 20,517.42 20,527.42 20,513.42 20,526.32 0.0K
10:25 20,524.99 20,541.86 20,524.99 20,541.58 0.0K
10:26 20,542.18 20,542.18 20,522.00 20,522.49 0.0K
10:27 20,522.29 20,525.04 20,516.92 20,524.54 0.0K
10:28 20,522.73 20,535.62 20,518.87 20,526.23 0.0K
10:29 20,527.76 20,529.18 20,524.54 20,529.18 0.0K
10:30 20,528.06 20,540.67 20,526.95 20,538.95 0.0K
10:31 20,536.41 20,550.65 20,534.99 20,537.71 0.0K
10:32 20,537.99 20,545.90 20,537.76 20,543.75 0.0K
10:33 20,547.79 20,551.49 20,537.43 20,537.36 0.0K
10:34 20,535.84 20,549.14 20,535.84 20,547.46 0.0K
10:35 20,547.43 20,558.90 20,546.43 20,558.90 0.0K
10:36 20,559.60 20,571.35 20,555.53 20,571.35 0.0K
10:37 20,572.23 20,580.10 20,571.90 20,577.88 0.0K
10:38 20,576.86 20,586.41 20,576.86 20,584.94 0.0K
10:39 20,586.67 20,587.24 20,576.53 20,583.07 0.0K
10:40 20,583.60 20,583.60 20,575.08 20,575.08 0.0K
10:41 20,577.97 20,587.54 20,577.97 20,580.24 0.0K
10:42 20,580.49 20,580.49 20,561.01 20,561.01 0.0K
10:43 20,560.57 20,565.30 20,559.94 20,560.64 0.0K
10:44 20,557.86 20,564.06 20,557.86 20,558.78 0.0K
10:45 20,557.48 20,562.13 20,554.01 20,556.88 0.0K
10:46 20,557.62 20,562.14 20,553.55 20,560.52 0.0K
10:47 20,560.66 20,564.25 20,559.43 20,561.17 0.0K
10:48 20,562.14 20,567.91 20,560.75 20,563.33 0.0K
10:49 20,559.75 20,572.28 20,559.75 20,571.14 0.0K
10:50 20,572.05 20,579.59 20,569.39 20,578.55 0.0K
10:51 20,580.91 20,580.91 20,558.51 20,565.65 0.0K
10:52 20,566.54 20,572.40 20,563.56 20,566.50 0.0K
10:53 20,567.00 20,575.87 20,567.00 20,568.12 0.0K
10:54 20,568.44 20,577.03 20,568.44 20,574.39 0.0K
10:55 20,572.67 20,572.67 20,559.82 20,560.46 0.0K
10:56 20,559.14 20,566.16 20,558.98 20,566.07 0.0K
10:57 20,567.04 20,572.70 20,567.04 20,568.16 0.0K
10:58 20,567.38 20,573.26 20,567.30 20,572.18 0.0K
10:59 20,570.54 20,577.77 20,570.54 20,577.77 0.0K
11:00 20,578.21 20,588.59 20,578.21 20,588.59 0.0K
11:01 20,587.98 20,591.09 20,586.12 20,586.38 0.0K
11:02 20,587.12 20,591.31 20,585.87 20,590.85 0.0K
11:03 20,589.27 20,592.04 20,585.26 20,585.26 0.0K
11:04 20,584.65 20,584.65 20,580.40 20,580.53 0.0K
11:05 20,579.85 20,591.04 20,579.85 20,588.86 0.0K
11:06 20,588.90 20,595.18 20,584.89 20,584.89 0.0K
11:07 20,584.53 20,584.53 20,575.00 20,576.68 0.0K
11:08 20,576.44 20,580.87 20,574.92 20,580.19 0.0K
11:09 20,582.69 20,584.08 20,578.17 20,578.17 0.0K
11:10 20,577.92 20,579.97 20,570.68 20,571.16 0.0K
11:11 20,572.19 20,575.28 20,548.01 20,547.99 0.0K
11:12 20,547.27 20,557.82 20,547.27 20,554.61 0.0K
11:13 20,553.86 20,553.86 20,544.96 20,545.83 0.0K
11:14 20,543.28 20,551.66 20,539.52 20,551.66 0.0K
11:15 20,551.83 20,560.79 20,551.83 20,560.79 0.0K
11:16 20,560.93 20,571.66 20,560.46 20,571.66 0.0K
11:17 20,570.74 20,578.51 20,570.74 20,578.51 0.0K
11:18 20,579.68 20,579.68 20,573.44 20,573.44 0.0K
11:19 20,575.77 20,581.34 20,575.34 20,581.34 0.0K
11:20 20,581.60 20,581.60 20,576.88 20,580.14 0.0K
11:21 20,580.57 20,586.57 20,580.57 20,585.01 0.0K
11:22 20,585.01 20,595.37 20,585.01 20,592.85 0.0K
11:23 20,593.90 20,594.43 20,586.52 20,586.52 0.0K
11:24 20,587.64 20,592.61 20,587.64 20,589.10 0.0K
11:25 20,586.89 20,592.99 20,586.10 20,592.99 0.0K
11:26 20,594.25 20,594.25 20,583.33 20,586.38 0.0K
11:27 20,586.34 20,594.54 20,586.34 20,594.54 0.0K
11:28 20,594.62 20,598.32 20,593.54 20,593.76 0.0K
11:29 20,593.35 20,596.25 20,590.85 20,590.85 0.0K
11:30 20,591.60 20,592.03 20,579.85 20,581.42 0.0K
11:31 20,581.42 20,581.42 20,572.98 20,580.01 0.0K
11:32 20,582.13 20,582.13 20,569.22 20,570.08 0.0K
11:33 20,569.99 20,573.57 20,567.73 20,572.27 0.0K
11:34 20,574.42 20,579.38 20,574.42 20,577.43 0.0K
11:35 20,576.36 20,576.36 20,568.56 20,568.56 0.0K
11:36 20,566.91 20,572.96 20,565.72 20,572.96 0.0K
11:37 20,571.40 20,571.40 20,557.79 20,558.32 0.0K
11:38 20,559.68 20,562.70 20,555.73 20,556.99 0.0K
11:39 20,557.40 20,567.56 20,557.40 20,567.56 0.0K
11:40 20,567.10 20,568.86 20,566.06 20,566.77 0.0K
11:41 20,566.63 20,568.32 20,555.51 20,556.07 0.0K
11:42 20,556.79 20,576.90 20,556.79 20,576.21 0.0K
11:43 20,576.03 20,576.79 20,573.57 20,573.94 0.0K
11:44 20,575.14 20,576.82 20,569.20 20,569.20 0.0K
11:45 20,569.59 20,571.06 20,567.63 20,567.70 0.0K
11:46 20,567.95 20,570.54 20,564.00 20,568.73 0.0K
11:47 20,568.70 20,568.70 20,559.24 20,559.60 0.0K
11:48 20,560.62 20,565.01 20,559.42 20,559.42 0.0K
11:49 20,560.27 20,572.68 20,559.69 20,570.97 0.0K
11:50 20,572.04 20,572.06 20,562.48 20,564.64 0.0K
11:51 20,564.41 20,573.43 20,564.41 20,573.12 0.0K
11:52 20,572.77 20,576.61 20,569.66 20,576.61 0.0K
11:53 20,578.36 20,586.40 20,578.36 20,585.89 0.0K
11:54 20,585.55 20,585.77 20,582.42 20,584.94 0.0K
11:55 20,584.94 20,586.38 20,580.33 20,581.92 0.0K
11:56 20,580.48 20,583.07 20,578.98 20,582.27 0.0K
11:57 20,582.65 20,588.91 20,581.91 20,584.16 0.0K
11:58 20,581.34 20,581.95 20,574.22 20,574.22 0.0K
11:59 20,573.96 20,576.19 20,573.49 20,575.81 0.0K
12:00 20,574.29 20,576.21 20,568.82 20,568.82 0.0K
12:01 20,569.50 20,570.05 20,558.18 20,560.68 0.0K
12:02 20,561.88 20,571.30 20,561.88 20,567.40 0.0K
12:03 20,566.95 20,568.65 20,564.99 20,564.99 0.0K
12:04 20,563.22 20,571.12 20,563.22 20,571.12 0.0K
12:05 20,571.97 20,575.53 20,571.38 20,574.33 0.0K
12:06 20,574.99 20,574.99 20,567.89 20,569.48 0.0K
12:07 20,568.38 20,578.95 20,568.38 20,578.94 0.0K
12:08 20,578.72 20,580.62 20,577.04 20,578.52 0.0K
12:09 20,578.37 20,587.06 20,578.37 20,586.65 0.0K
12:10 20,587.05 20,587.05 20,582.13 20,582.13 0.0K
12:11 20,581.78 20,583.57 20,578.95 20,580.33 0.0K
12:12 20,582.31 20,584.05 20,580.00 20,580.91 0.0K
12:13 20,582.59 20,587.62 20,582.59 20,585.89 0.0K
12:14 20,586.58 20,586.74 20,583.38 20,583.42 0.0K
12:15 20,584.88 20,585.66 20,575.44 20,576.23 0.0K
12:16 20,577.67 20,579.77 20,577.14 20,577.14 0.0K
12:17 20,575.72 20,582.45 20,575.47 20,582.45 0.0K
12:18 20,581.68 20,583.40 20,573.55 20,576.69 0.0K
12:19 20,578.86 20,581.94 20,578.67 20,580.54 0.0K
12:20 20,580.70 20,585.63 20,580.60 20,585.63 0.0K
12:21 20,587.26 20,587.26 20,566.95 20,567.60 0.0K
12:22 20,568.99 20,574.85 20,568.99 20,573.86 0.0K
12:23 20,574.22 20,574.22 20,568.07 20,568.07 0.0K
12:24 20,567.84 20,569.57 20,567.84 20,568.00 0.0K
12:25 20,568.16 20,569.89 20,566.81 20,568.33 0.0K
12:26 20,566.96 20,566.96 20,562.88 20,564.22 0.0K
12:27 20,562.71 20,562.71 20,551.37 20,551.37 0.0K
12:28 20,549.94 20,554.51 20,549.10 20,553.90 0.0K
12:29 20,553.87 20,557.27 20,553.87 20,555.65 0.0K
12:30 20,555.41 20,565.70 20,552.11 20,565.70 0.0K
12:31 20,565.57 20,565.89 20,562.80 20,565.29 0.0K
12:32 20,564.32 20,565.39 20,561.49 20,561.49 0.0K
12:33 20,562.12 20,563.81 20,560.48 20,563.73 0.0K
12:34 20,563.39 20,566.86 20,562.92 20,565.65 0.0K
12:35 20,565.91 20,570.48 20,565.31 20,570.48 0.0K
12:36 20,570.82 20,576.55 20,568.84 20,576.55 0.0K
12:37 20,576.36 20,580.20 20,575.52 20,579.50 0.0K
12:38 20,580.07 20,580.56 20,577.41 20,579.69 0.0K
12:39 20,578.92 20,581.02 20,577.32 20,577.32 0.0K
12:40 20,576.31 20,576.31 20,568.01 20,571.43 0.0K
12:41 20,571.41 20,573.47 20,569.37 20,573.47 0.0K
12:42 20,573.16 20,574.07 20,569.23 20,570.63 0.0K
12:43 20,570.86 20,571.01 20,568.07 20,570.77 0.0K
12:44 20,572.93 20,573.18 20,568.88 20,570.43 0.0K
12:45 20,570.89 20,579.25 20,570.66 20,578.16 0.0K
12:46 20,578.43 20,578.43 20,572.81 20,575.89 0.0K
12:47 20,576.09 20,586.15 20,575.28 20,586.15 0.0K
12:48 20,585.99 20,595.66 20,584.90 20,594.35 0.0K
12:49 20,594.81 20,596.03 20,592.34 20,594.88 0.0K
12:50 20,595.25 20,601.37 20,594.72 20,600.64 0.0K
12:51 20,600.20 20,600.20 20,594.43 20,596.29 0.0K
12:52 20,596.41 20,601.57 20,595.22 20,601.57 0.0K
12:53 20,599.42 20,601.86 20,595.61 20,601.55 0.0K
12:54 20,601.93 20,602.47 20,600.15 20,602.36 0.0K
12:55 20,600.84 20,602.68 20,594.22 20,594.22 0.0K
12:56 20,592.98 20,593.89 20,589.44 20,592.45 0.0K
12:57 20,590.52 20,591.28 20,586.30 20,586.30 0.0K
12:58 20,585.66 20,585.66 20,578.53 20,579.12 0.0K
12:59 20,577.66 20,577.95 20,572.33 20,572.33 0.0K
13:00 20,572.65 20,587.81 20,572.22 20,587.28 0.0K
13:01 20,587.60 20,593.85 20,586.90 20,592.34 0.0K
13:02 20,592.58 20,594.74 20,591.38 20,594.74 0.0K
13:03 20,595.22 20,595.76 20,590.63 20,595.71 0.0K
13:04 20,595.91 20,606.23 20,594.99 20,606.23 0.0K
13:05 20,605.98 20,609.86 20,605.62 20,607.65 0.0K
13:06 20,607.86 20,607.98 20,602.61 20,604.24 0.0K
13:07 20,604.68 20,609.28 20,604.47 20,607.75 0.0K
13:08 20,608.10 20,610.68 20,606.49 20,609.86 0.0K
13:09 20,611.34 20,611.34 20,604.28 20,605.74 0.0K
13:10 20,606.50 20,606.50 20,596.44 20,596.74 0.0K
13:11 20,596.36 20,598.16 20,592.80 20,594.93 0.0K
13:12 20,595.79 20,599.19 20,594.96 20,598.38 0.0K
13:13 20,598.25 20,598.25 20,590.12 20,590.12 0.0K
13:14 20,590.24 20,590.60 20,586.84 20,586.92 0.0K
13:15 20,587.35 20,590.75 20,587.35 20,589.52 0.0K
13:16 20,589.21 20,592.68 20,589.21 20,592.68 0.0K
13:17 20,592.17 20,592.26 20,590.57 20,591.58 0.0K
13:18 20,592.15 20,595.09 20,592.15 20,594.12 0.0K
13:19 20,593.17 20,598.94 20,592.53 20,598.15 0.0K
13:20 20,598.74 20,600.66 20,598.74 20,600.09 0.0K
13:21 20,600.38 20,609.93 20,599.01 20,609.93 0.0K
13:22 20,609.73 20,609.73 20,606.13 20,608.73 0.0K
13:23 20,609.12 20,610.95 20,607.69 20,607.78 0.0K
13:24 20,608.06 20,609.73 20,607.30 20,607.30 0.0K
13:25 20,607.55 20,609.69 20,606.43 20,606.43 0.0K
13:26 20,606.33 20,606.33 20,601.86 20,605.24 0.0K
13:27 20,605.28 20,610.22 20,605.28 20,610.22 0.0K
13:28 20,610.04 20,610.52 20,607.07 20,607.07 0.0K
13:29 20,607.01 20,607.01 20,604.97 20,606.14 0.0K
13:30 20,608.52 20,609.77 20,604.62 20,604.99 0.0K
13:31 20,605.95 20,610.57 20,605.95 20,609.54 0.0K
13:32 20,607.79 20,608.20 20,605.74 20,606.84 0.0K
13:33 20,608.20 20,609.38 20,603.73 20,607.69 0.0K
13:34 20,608.72 20,608.72 20,603.09 20,603.09 0.0K
13:35 20,603.40 20,606.37 20,603.30 20,605.86 0.0K
13:36 20,605.93 20,611.33 20,605.93 20,610.97 0.0K
13:37 20,610.59 20,610.59 20,598.03 20,598.22 0.0K
13:38 20,598.05 20,602.10 20,598.05 20,600.41 0.0K
13:39 20,600.27 20,602.57 20,600.14 20,600.15 0.0K
13:40 20,598.87 20,606.80 20,598.87 20,606.80 0.0K
13:41 20,607.52 20,612.27 20,606.79 20,612.27 0.0K
13:42 20,611.65 20,615.68 20,610.12 20,615.24 0.0K
13:43 20,614.48 20,615.22 20,613.07 20,613.98 0.0K
13:44 20,614.33 20,614.82 20,611.73 20,612.10 0.0K
13:45 20,611.21 20,611.66 20,607.56 20,607.56 0.0K
13:46 20,607.26 20,611.05 20,607.26 20,611.05 0.0K
13:47 20,610.97 20,614.71 20,610.63 20,613.85 0.0K
13:48 20,613.94 20,618.53 20,613.46 20,618.53 0.0K
13:49 20,618.44 20,621.17 20,618.14 20,618.68 0.0K
13:50 20,618.80 20,622.16 20,618.45 20,620.98 0.0K
13:51 20,620.16 20,626.85 20,619.12 20,626.91 0.0K
13:52 20,626.85 20,629.63 20,626.85 20,627.77 0.0K
13:53 20,627.18 20,637.17 20,627.18 20,637.17 0.0K
13:54 20,636.97 20,637.11 20,630.05 20,631.24 0.0K
13:55 20,630.32 20,630.32 20,624.29 20,624.78 0.0K
13:56 20,624.85 20,627.06 20,622.59 20,622.59 0.0K
13:57 20,623.09 20,624.16 20,621.61 20,621.58 0.0K
13:58 20,621.90 20,621.90 20,617.93 20,619.73 0.0K
13:59 20,620.19 20,622.15 20,619.61 20,622.11 0.0K
14:00 20,621.90 20,625.53 20,621.90 20,624.48 0.0K
14:01 20,624.49 20,628.73 20,623.96 20,627.33 0.0K
14:02 20,627.68 20,629.99 20,626.91 20,627.05 0.0K
14:03 20,627.00 20,630.06 20,626.84 20,630.03 0.0K
14:04 20,629.63 20,631.38 20,628.88 20,631.38 0.0K
14:05 20,628.85 20,628.85 20,624.96 20,625.94 0.0K
14:06 20,626.19 20,626.65 20,621.53 20,625.83 0.0K
14:07 20,625.88 20,626.99 20,623.24 20,623.34 0.0K
14:08 20,622.63 20,624.26 20,621.28 20,624.26 0.0K
14:09 20,623.48 20,626.57 20,623.48 20,626.12 0.0K
14:10 20,626.56 20,629.48 20,626.15 20,628.32 0.0K
14:11 20,628.08 20,630.78 20,626.49 20,628.88 0.0K
14:12 20,629.17 20,632.00 20,628.84 20,629.27 0.0K
14:13 20,628.86 20,630.88 20,628.79 20,629.38 0.0K
14:14 20,629.36 20,632.18 20,628.94 20,631.26 0.0K
14:15 20,630.66 20,637.40 20,630.30 20,637.40 0.0K
14:16 20,637.65 20,641.63 20,637.33 20,639.23 0.0K
14:17 20,639.15 20,639.56 20,632.73 20,632.73 0.0K
14:18 20,633.79 20,635.46 20,633.12 20,635.25 0.0K
14:19 20,634.98 20,634.98 20,631.13 20,631.43 0.0K
14:20 20,631.32 20,634.55 20,631.32 20,633.38 0.0K
14:21 20,633.43 20,633.43 20,627.84 20,627.84 0.0K
14:22 20,627.60 20,634.84 20,627.60 20,634.54 0.0K
14:23 20,634.37 20,634.58 20,631.21 20,634.03 0.0K
14:24 20,634.48 20,639.14 20,634.33 20,639.14 0.0K
14:25 20,638.93 20,639.43 20,636.81 20,637.56 0.0K
14:26 20,638.15 20,638.15 20,629.55 20,629.65 0.0K
14:27 20,630.37 20,632.78 20,629.53 20,632.78 0.0K
14:28 20,632.22 20,633.95 20,631.89 20,633.95 0.0K
14:29 20,632.64 20,633.71 20,628.67 20,629.19 0.0K
14:30 20,629.36 20,634.52 20,628.93 20,630.54 0.0K
14:31 20,630.78 20,634.70 20,630.78 20,633.02 0.0K
14:32 20,632.57 20,636.93 20,631.20 20,636.93 0.0K
14:33 20,636.85 20,642.10 20,636.83 20,640.04 0.0K
14:34 20,640.04 20,641.42 20,638.42 20,641.36 0.0K
14:35 20,641.82 20,643.95 20,641.73 20,642.67 0.0K
14:36 20,642.31 20,642.40 20,639.50 20,642.40 0.0K
14:37 20,642.69 20,643.26 20,640.41 20,641.50 0.0K
14:38 20,642.92 20,648.93 20,642.92 20,647.58 0.0K
14:39 20,648.57 20,648.94 20,646.21 20,648.04 0.0K
14:40 20,648.49 20,652.89 20,647.95 20,649.48 0.0K
14:41 20,649.46 20,655.96 20,649.46 20,653.93 0.0K
14:42 20,654.05 20,654.89 20,652.37 20,654.19 0.0K
14:43 20,654.56 20,654.89 20,648.42 20,648.97 0.0K
14:44 20,649.07 20,649.24 20,641.30 20,641.61 0.0K
14:45 20,641.01 20,644.00 20,640.57 20,643.15 0.0K
14:46 20,643.12 20,643.12 20,641.30 20,641.69 0.0K
14:47 20,641.17 20,647.86 20,640.90 20,647.81 0.0K
14:48 20,647.16 20,647.16 20,644.36 20,646.68 0.0K
14:49 20,646.68 20,656.81 20,646.68 20,656.81 0.0K
14:50 20,656.94 20,661.75 20,656.94 20,661.75 0.0K
14:51 20,662.87 20,664.79 20,661.44 20,662.55 0.0K
14:52 20,662.43 20,662.43 20,655.68 20,655.68 0.0K
14:53 20,655.04 20,659.51 20,653.99 20,658.79 0.0K
14:54 20,658.02 20,658.80 20,654.33 20,654.47 0.0K
14:55 20,654.41 20,663.06 20,654.41 20,663.04 0.0K
14:56 20,663.00 20,663.49 20,660.63 20,660.63 0.0K
14:57 20,660.03 20,661.99 20,658.83 20,662.02 0.0K
14:58 20,661.99 20,661.99 20,655.69 20,656.40 0.0K
14:59 20,656.45 20,656.45 20,654.14 20,656.11 0.0K
15:00 20,656.53 20,660.22 20,655.08 20,655.08 0.0K
15:01 20,655.78 20,663.02 20,655.78 20,660.25 0.0K
15:02 20,659.88 20,660.14 20,656.19 20,656.76 0.0K
15:03 20,656.88 20,656.96 20,652.11 20,655.81 0.0K
15:04 20,656.12 20,658.06 20,654.14 20,656.04 0.0K
15:05 20,656.07 20,656.80 20,651.53 20,654.44 0.0K
15:06 20,654.64 20,654.64 20,648.51 20,649.22 0.0K
15:07 20,647.99 20,648.96 20,646.50 20,646.94 0.0K
15:08 20,647.37 20,650.92 20,646.07 20,650.65 0.0K
15:09 20,650.89 20,652.17 20,646.44 20,647.72 0.0K
15:10 20,648.17 20,650.67 20,646.71 20,650.67 0.0K
15:11 20,651.56 20,654.20 20,649.32 20,652.98 0.0K
15:12 20,652.79 20,659.78 20,652.79 20,657.98 0.0K
15:13 20,658.35 20,659.42 20,655.78 20,659.03 0.0K
15:14 20,658.37 20,666.27 20,658.37 20,666.31 0.0K
15:15 20,665.69 20,666.00 20,661.93 20,664.82 0.0K
15:16 20,665.00 20,665.00 20,661.29 20,661.37 0.0K
15:17 20,660.44 20,661.81 20,658.34 20,661.81 0.0K
15:18 20,661.33 20,662.03 20,659.37 20,659.98 0.0K
15:19 20,659.34 20,663.09 20,659.01 20,663.09 0.0K
15:20 20,663.14 20,668.46 20,662.75 20,668.46 0.0K
15:21 20,669.40 20,669.40 20,666.88 20,667.00 0.0K
15:22 20,666.78 20,673.22 20,666.53 20,673.22 0.0K
15:23 20,674.76 20,674.76 20,668.71 20,668.71 0.0K
15:24 20,669.49 20,671.11 20,667.61 20,667.75 0.0K
15:25 20,668.33 20,669.03 20,664.65 20,668.60 0.0K
15:26 20,668.57 20,669.33 20,666.22 20,666.72 0.0K
15:27 20,666.52 20,668.07 20,663.67 20,663.67 0.0K
15:28 20,662.96 20,662.96 20,658.94 20,659.35 0.0K
15:29 20,659.97 20,663.20 20,659.97 20,661.30 0.0K
15:30 20,661.35 20,664.06 20,661.15 20,663.41 0.0K
15:31 20,663.70 20,667.02 20,662.19 20,664.57 0.0K
15:32 20,663.20 20,665.20 20,662.71 20,663.71 0.0K
15:33 20,663.16 20,664.77 20,661.85 20,664.14 0.0K
15:34 20,663.86 20,664.89 20,660.84 20,664.51 0.0K
15:35 20,664.91 20,666.15 20,661.41 20,661.41 0.0K
15:36 20,660.96 20,663.35 20,658.50 20,658.50 0.0K
15:37 20,658.88 20,659.36 20,655.54 20,657.27 0.0K
15:38 20,657.27 20,660.59 20,655.99 20,659.58 0.0K
15:39 20,659.82 20,668.81 20,656.84 20,668.81 0.0K
15:40 20,668.36 20,676.60 20,667.47 20,676.18 0.0K
15:41 20,675.44 20,675.73 20,670.59 20,670.59 0.0K
15:42 20,669.77 20,671.59 20,667.95 20,669.22 0.0K
15:43 20,668.46 20,670.48 20,666.86 20,670.02 0.0K
15:44 20,669.41 20,671.49 20,667.84 20,670.21 0.0K
15:45 20,667.56 20,669.44 20,666.64 20,666.84 0.0K
15:46 20,666.61 20,667.39 20,663.84 20,665.46 0.0K
15:47 20,666.61 20,667.63 20,661.47 20,662.81 0.0K
15:48 20,661.91 20,661.91 20,657.07 20,659.00 0.0K
15:49 20,659.04 20,659.78 20,657.91 20,658.07 0.0K
15:50 20,673.71 20,673.71 20,662.59 20,669.48 0.0K
15:51 20,670.98 20,680.31 20,670.69 20,679.20 0.0K
15:52 20,675.66 20,681.74 20,675.24 20,680.38 0.0K
15:53 20,680.52 20,687.43 20,677.98 20,687.43 0.0K
15:54 20,687.64 20,696.03 20,686.62 20,694.69 0.0K
15:55 20,701.89 20,701.89 20,694.98 20,701.15 0.0K
15:56 20,702.28 20,711.46 20,702.28 20,710.65 0.0K
15:57 20,709.08 20,721.09 20,706.36 20,721.09 0.0K
15:58 20,717.61 20,721.95 20,714.03 20,714.03 0.0K
15:59 20,715.20 20,721.24 20,709.02 20,718.24 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible