NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ États-Unis →
6,912.40
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 6,893.71 6,895.35 6,893.42 6,894.49 0.0K
09:31 6,895.69 6,900.82 6,895.69 6,900.82 0.0K
09:32 6,901.04 6,901.56 6,899.19 6,899.67 0.0K
09:33 6,899.90 6,901.48 6,899.30 6,899.64 0.0K
09:34 6,899.79 6,903.35 6,899.13 6,903.35 0.0K
09:35 6,902.72 6,903.46 6,901.80 6,901.80 0.0K
09:36 6,901.66 6,906.44 6,901.66 6,905.69 0.0K
09:37 6,904.56 6,905.94 6,904.33 6,905.57 0.0K
09:38 6,905.59 6,908.20 6,904.72 6,904.72 0.0K
09:39 6,904.67 6,906.34 6,904.59 6,905.64 0.0K
09:40 6,906.18 6,908.65 6,906.03 6,908.39 0.0K
09:41 6,907.83 6,908.90 6,907.24 6,907.95 0.0K
09:42 6,907.70 6,910.54 6,907.59 6,910.54 0.0K
09:43 6,910.96 6,912.86 6,910.96 6,912.52 0.0K
09:44 6,912.19 6,914.86 6,912.19 6,914.86 0.0K
09:45 6,914.86 6,916.54 6,913.97 6,914.82 0.0K
09:46 6,914.80 6,915.44 6,913.23 6,915.36 0.0K
09:47 6,915.07 6,915.48 6,914.34 6,914.35 0.0K
09:48 6,914.44 6,914.44 6,912.33 6,912.51 0.0K
09:49 6,912.95 6,916.98 6,912.83 6,916.98 0.0K
09:50 6,916.88 6,917.61 6,916.70 6,916.91 0.0K
09:51 6,916.83 6,918.83 6,916.58 6,918.83 0.0K
09:52 6,919.09 6,919.09 6,917.22 6,917.59 0.0K
09:53 6,918.36 6,918.84 6,916.60 6,916.60 0.0K
09:54 6,916.56 6,916.56 6,914.20 6,914.20 0.0K
09:55 6,914.33 6,915.68 6,914.33 6,914.69 0.0K
09:56 6,915.14 6,917.08 6,914.60 6,917.08 0.0K
09:57 6,917.25 6,917.25 6,914.04 6,914.25 0.0K
09:58 6,914.12 6,918.15 6,914.12 6,917.86 0.0K
09:59 6,917.87 6,919.05 6,917.56 6,918.79 0.0K
10:00 6,919.06 6,919.44 6,918.41 6,919.15 0.0K
10:01 6,919.19 6,919.19 6,917.69 6,918.46 0.0K
10:02 6,918.15 6,918.35 6,916.53 6,916.76 0.0K
10:03 6,917.01 6,917.35 6,916.39 6,916.39 0.0K
10:04 6,915.86 6,916.18 6,915.11 6,915.84 0.0K
10:05 6,915.72 6,915.98 6,914.11 6,915.98 0.0K
10:06 6,916.08 6,918.22 6,916.08 6,918.15 0.0K
10:07 6,918.07 6,918.07 6,916.21 6,916.21 0.0K
10:08 6,915.76 6,915.95 6,915.52 6,915.61 0.0K
10:09 6,915.83 6,917.32 6,915.53 6,917.08 0.0K
10:10 6,916.70 6,918.28 6,916.70 6,917.85 0.0K
10:11 6,917.67 6,917.89 6,915.23 6,915.23 0.0K
10:12 6,915.40 6,915.70 6,914.40 6,914.52 0.0K
10:13 6,914.77 6,914.77 6,913.03 6,913.03 0.0K
10:14 6,912.87 6,912.87 6,911.20 6,911.31 0.0K
10:15 6,911.19 6,911.19 6,908.09 6,908.24 0.0K
10:16 6,908.06 6,908.06 6,906.60 6,906.60 0.0K
10:17 6,906.59 6,906.67 6,905.74 6,905.74 0.0K
10:18 6,905.88 6,906.34 6,904.52 6,904.52 0.0K
10:19 6,904.65 6,905.85 6,904.53 6,905.85 0.0K
10:20 6,906.37 6,906.47 6,906.23 6,906.25 0.0K
10:21 6,906.39 6,906.56 6,904.94 6,905.20 0.0K
10:22 6,905.28 6,905.76 6,905.04 6,905.27 0.0K
10:23 6,905.54 6,905.72 6,905.19 6,905.18 0.0K
10:24 6,905.50 6,905.60 6,904.31 6,905.13 0.0K
10:25 6,905.08 6,905.50 6,904.48 6,904.48 0.0K
10:26 6,904.29 6,904.29 6,903.40 6,903.84 0.0K
10:27 6,903.94 6,905.75 6,903.94 6,905.75 0.0K
10:28 6,905.68 6,906.07 6,905.21 6,905.21 0.0K
10:29 6,905.06 6,906.74 6,902.67 6,906.57 0.0K
10:30 6,906.48 6,906.91 6,906.24 6,906.54 0.0K
10:31 6,906.48 6,908.10 6,906.48 6,907.67 0.0K
10:32 6,907.63 6,909.05 6,907.53 6,909.05 0.0K
10:33 6,909.19 6,909.19 6,908.58 6,908.76 0.0K
10:34 6,908.81 6,908.81 6,907.91 6,908.70 0.0K
10:35 6,908.66 6,909.69 6,908.66 6,908.69 0.0K
10:36 6,908.93 6,910.85 6,908.93 6,910.85 0.0K
10:37 6,910.68 6,911.15 6,910.05 6,911.11 0.0K
10:38 6,910.83 6,910.83 6,909.82 6,910.10 0.0K
10:39 6,910.17 6,912.07 6,910.17 6,911.86 0.0K
10:40 6,911.45 6,911.73 6,910.81 6,911.01 0.0K
10:41 6,911.03 6,912.90 6,911.03 6,912.94 0.0K
10:42 6,912.95 6,912.95 6,912.39 6,912.47 0.0K
10:43 6,912.54 6,914.45 6,912.54 6,914.42 0.0K
10:44 6,914.37 6,916.05 6,914.37 6,915.92 0.0K
10:45 6,915.72 6,917.41 6,915.72 6,917.41 0.0K
10:46 6,917.47 6,918.39 6,917.41 6,918.14 0.0K
10:47 6,918.03 6,918.38 6,917.48 6,918.14 0.0K
10:48 6,918.08 6,918.18 6,916.79 6,916.79 0.0K
10:49 6,916.85 6,917.83 6,916.83 6,917.37 0.0K
10:50 6,917.19 6,917.19 6,915.38 6,915.74 0.0K
10:51 6,915.83 6,916.05 6,914.51 6,915.07 0.0K
10:52 6,915.20 6,915.66 6,915.07 6,915.74 0.0K
10:53 6,915.57 6,916.47 6,915.43 6,916.39 0.0K
10:54 6,916.32 6,916.93 6,915.68 6,916.93 0.0K
10:55 6,916.63 6,918.06 6,916.63 6,917.80 0.0K
10:56 6,917.94 6,918.56 6,917.34 6,917.98 0.0K
10:57 6,917.98 6,917.98 6,916.94 6,916.97 0.0K
10:58 6,916.96 6,916.96 6,914.33 6,914.64 0.0K
10:59 6,914.77 6,915.20 6,914.72 6,914.67 0.0K
11:00 6,914.85 6,914.85 6,913.83 6,914.21 0.0K
11:01 6,914.47 6,915.03 6,914.27 6,914.98 0.0K
11:02 6,914.92 6,914.92 6,913.64 6,913.64 0.0K
11:03 6,913.59 6,913.59 6,912.66 6,912.65 0.0K
11:04 6,912.98 6,913.46 6,912.19 6,912.19 0.0K
11:05 6,912.48 6,913.61 6,912.31 6,913.46 0.0K
11:06 6,913.51 6,913.51 6,912.72 6,912.72 0.0K
11:07 6,912.75 6,912.75 6,910.81 6,911.18 0.0K
11:08 6,911.07 6,911.07 6,910.17 6,910.32 0.0K
11:09 6,910.23 6,911.10 6,910.23 6,911.05 0.0K
11:10 6,910.60 6,910.69 6,909.88 6,909.88 0.0K
11:11 6,909.90 6,910.70 6,909.90 6,910.54 0.0K
11:12 6,910.57 6,912.54 6,910.57 6,912.54 0.0K
11:13 6,912.44 6,914.05 6,912.30 6,914.05 0.0K
11:14 6,914.31 6,914.57 6,913.93 6,914.57 0.0K
11:15 6,915.05 6,915.67 6,915.05 6,915.56 0.0K
11:16 6,915.72 6,916.32 6,915.31 6,915.34 0.0K
11:17 6,915.29 6,916.47 6,915.29 6,916.16 0.0K
11:18 6,916.41 6,916.78 6,916.28 6,916.26 0.0K
11:19 6,916.24 6,916.45 6,915.84 6,916.17 0.0K
11:20 6,916.00 6,916.00 6,914.50 6,914.70 0.0K
11:21 6,914.78 6,914.78 6,913.23 6,913.45 0.0K
11:22 6,913.67 6,913.67 6,913.14 6,913.33 0.0K
11:23 6,913.33 6,913.68 6,913.21 6,913.68 0.0K
11:24 6,913.72 6,914.28 6,913.72 6,914.05 0.0K
11:25 6,914.06 6,914.16 6,913.37 6,913.37 0.0K
11:26 6,913.66 6,913.66 6,912.39 6,912.39 0.0K
11:27 6,912.25 6,913.16 6,912.25 6,913.22 0.0K
11:28 6,913.21 6,913.37 6,911.76 6,912.18 0.0K
11:29 6,912.26 6,913.21 6,912.26 6,912.74 0.0K
11:30 6,912.78 6,913.36 6,911.98 6,912.37 0.0K
11:31 6,912.55 6,913.68 6,912.51 6,913.48 0.0K
11:32 6,913.37 6,913.37 6,911.50 6,911.50 0.0K
11:33 6,911.73 6,911.86 6,910.78 6,910.78 0.0K
11:34 6,910.64 6,911.16 6,910.42 6,911.13 0.0K
11:35 6,911.18 6,911.45 6,910.20 6,910.20 0.0K
11:36 6,910.14 6,910.37 6,909.89 6,910.11 0.0K
11:37 6,909.83 6,912.37 6,909.83 6,912.19 0.0K
11:38 6,912.35 6,912.35 6,911.70 6,912.09 0.0K
11:39 6,912.14 6,912.71 6,912.14 6,912.57 0.0K
11:40 6,912.72 6,912.72 6,911.45 6,911.75 0.0K
11:41 6,911.81 6,911.90 6,911.04 6,911.11 0.0K
11:42 6,911.31 6,911.51 6,910.00 6,910.00 0.0K
11:43 6,909.87 6,909.87 6,908.99 6,909.07 0.0K
11:44 6,909.08 6,909.64 6,908.99 6,909.32 0.0K
11:45 6,909.47 6,910.32 6,909.34 6,909.85 0.0K
11:46 6,910.07 6,910.17 6,909.47 6,909.68 0.0K
11:47 6,909.67 6,910.55 6,909.43 6,910.14 0.0K
11:48 6,909.91 6,909.91 6,909.54 6,909.74 0.0K
11:49 6,909.72 6,910.10 6,909.72 6,910.01 0.0K
11:50 6,909.89 6,909.97 6,909.18 6,909.83 0.0K
11:51 6,910.04 6,910.35 6,909.92 6,910.31 0.0K
11:52 6,910.26 6,910.51 6,908.98 6,908.98 0.0K
11:53 6,908.90 6,909.27 6,908.70 6,908.96 0.0K
11:54 6,908.97 6,908.97 6,907.52 6,907.45 0.0K
11:55 6,907.39 6,907.56 6,906.33 6,906.47 0.0K
11:56 6,906.61 6,907.12 6,906.36 6,906.36 0.0K
11:57 6,906.38 6,906.48 6,905.74 6,905.79 0.0K
11:58 6,905.66 6,906.00 6,905.41 6,905.94 0.0K
11:59 6,905.80 6,905.80 6,904.76 6,905.20 0.0K
12:00 6,905.17 6,905.38 6,904.42 6,904.65 0.0K
12:01 6,904.68 6,905.57 6,904.53 6,904.90 0.0K
12:02 6,904.85 6,904.96 6,904.24 6,904.50 0.0K
12:03 6,904.46 6,904.66 6,903.87 6,904.21 0.0K
12:04 6,903.97 6,904.09 6,903.44 6,903.44 0.0K
12:05 6,903.27 6,903.55 6,902.80 6,903.42 0.0K
12:06 6,903.48 6,903.75 6,903.32 6,903.32 0.0K
12:07 6,903.35 6,903.65 6,902.79 6,903.01 0.0K
12:08 6,902.89 6,903.61 6,902.45 6,903.61 0.0K
12:09 6,903.64 6,904.52 6,903.64 6,904.31 0.0K
12:10 6,904.33 6,904.58 6,903.72 6,903.72 0.0K
12:11 6,904.02 6,904.09 6,903.52 6,903.52 0.0K
12:12 6,903.57 6,903.75 6,903.19 6,903.66 0.0K
12:13 6,903.38 6,904.07 6,903.23 6,903.99 0.0K
12:14 6,904.00 6,904.47 6,903.80 6,904.02 0.0K
12:15 6,903.77 6,904.48 6,903.19 6,903.19 0.0K
12:16 6,903.16 6,903.26 6,902.89 6,903.05 0.0K
12:17 6,903.37 6,905.01 6,903.37 6,905.01 0.0K
12:18 6,905.04 6,906.11 6,904.93 6,905.99 0.0K
12:19 6,905.71 6,907.15 6,905.71 6,907.15 0.0K
12:20 6,907.12 6,908.62 6,907.12 6,908.62 0.0K
12:21 6,909.24 6,911.41 6,909.24 6,911.41 0.0K
12:22 6,911.47 6,911.71 6,911.03 6,911.03 0.0K
12:23 6,911.01 6,911.51 6,910.94 6,911.51 0.0K
12:24 6,911.34 6,911.96 6,911.34 6,911.84 0.0K
12:25 6,911.79 6,912.08 6,911.33 6,911.33 0.0K
12:26 6,911.31 6,911.71 6,910.83 6,911.56 0.0K
12:27 6,911.71 6,912.57 6,911.71 6,912.57 0.0K
12:28 6,912.68 6,912.87 6,911.40 6,911.40 0.0K
12:29 6,911.35 6,912.06 6,911.20 6,912.06 0.0K
12:30 6,912.00 6,912.00 6,911.13 6,911.62 0.0K
12:31 6,911.66 6,911.83 6,910.60 6,910.66 0.0K
12:32 6,910.69 6,911.36 6,910.54 6,911.37 0.0K
12:33 6,911.40 6,913.31 6,911.13 6,913.31 0.0K
12:34 6,913.53 6,914.39 6,913.53 6,914.43 0.0K
12:35 6,914.32 6,914.32 6,912.22 6,913.15 0.0K
12:36 6,913.00 6,913.00 6,910.51 6,910.74 0.0K
12:37 6,910.71 6,912.25 6,910.71 6,912.25 0.0K
12:38 6,912.24 6,914.88 6,912.24 6,914.68 0.0K
12:39 6,914.80 6,915.35 6,914.55 6,914.55 0.0K
12:40 6,914.51 6,914.59 6,912.80 6,912.80 0.0K
12:41 6,912.47 6,912.96 6,912.41 6,912.96 0.0K
12:42 6,913.09 6,913.55 6,912.93 6,913.18 0.0K
12:43 6,913.19 6,913.19 6,912.02 6,912.50 0.0K
12:44 6,912.49 6,912.55 6,912.14 6,912.25 0.0K
12:45 6,912.48 6,914.35 6,912.42 6,914.35 0.0K
12:46 6,914.17 6,914.43 6,913.61 6,914.43 0.0K
12:47 6,914.73 6,917.27 6,914.73 6,917.27 0.0K
12:48 6,917.31 6,918.30 6,917.14 6,918.15 0.0K
12:49 6,918.21 6,918.65 6,917.88 6,917.92 0.0K
12:50 6,917.77 6,918.00 6,917.72 6,917.68 0.0K
12:51 6,917.77 6,918.43 6,917.77 6,917.94 0.0K
12:52 6,918.00 6,918.32 6,917.72 6,918.32 0.0K
12:53 6,918.33 6,918.50 6,918.04 6,918.09 0.0K
12:54 6,918.08 6,919.42 6,918.08 6,919.42 0.0K
12:55 6,919.23 6,919.23 6,917.55 6,917.55 0.0K
12:56 6,917.34 6,918.25 6,917.22 6,918.22 0.0K
12:57 6,918.12 6,918.30 6,917.22 6,917.22 0.0K
12:58 6,917.55 6,917.97 6,916.77 6,916.83 0.0K
12:59 6,916.73 6,917.05 6,915.60 6,915.60 0.0K
13:00 6,915.63 6,916.83 6,915.63 6,916.22 0.0K
13:01 6,916.32 6,916.32 6,915.53 6,915.53 0.0K
13:02 6,915.51 6,915.57 6,914.41 6,914.41 0.0K
13:03 6,914.38 6,914.97 6,914.12 6,914.61 0.0K
13:04 6,914.58 6,914.58 6,913.86 6,913.86 0.0K
13:05 6,914.18 6,914.75 6,914.10 6,914.15 0.0K
13:06 6,914.19 6,914.57 6,914.01 6,914.53 0.0K
13:07 6,914.67 6,914.67 6,914.33 6,914.70 0.0K
13:08 6,914.99 6,915.84 6,914.80 6,915.40 0.0K
13:09 6,915.33 6,916.76 6,915.33 6,916.76 0.0K
13:10 6,916.74 6,916.74 6,915.74 6,915.74 0.0K
13:11 6,915.79 6,915.79 6,915.14 6,915.14 0.0K
13:12 6,914.88 6,916.38 6,914.88 6,916.38 0.0K
13:13 6,916.63 6,916.66 6,916.29 6,916.47 0.0K
13:14 6,916.49 6,916.56 6,915.60 6,915.60 0.0K
13:15 6,915.61 6,915.95 6,915.03 6,915.95 0.0K
13:16 6,915.94 6,915.95 6,915.23 6,915.23 0.0K
13:17 6,915.26 6,916.28 6,915.26 6,916.18 0.0K
13:18 6,916.13 6,916.49 6,915.94 6,916.31 0.0K
13:19 6,916.31 6,916.75 6,916.31 6,916.75 0.0K
13:20 6,916.77 6,917.36 6,916.77 6,917.10 0.0K
13:21 6,917.25 6,918.72 6,917.25 6,918.42 0.0K
13:22 6,918.64 6,919.58 6,918.54 6,919.58 0.0K
13:23 6,920.94 6,921.37 6,920.84 6,920.96 0.0K
13:24 6,920.51 6,920.82 6,919.50 6,919.70 0.0K
13:25 6,919.81 6,919.81 6,919.10 6,919.40 0.0K
13:26 6,919.26 6,919.89 6,918.29 6,918.29 0.0K
13:27 6,918.28 6,918.28 6,915.06 6,915.06 0.0K
13:28 6,915.24 6,915.38 6,914.96 6,914.96 0.0K
13:29 6,914.96 6,915.25 6,914.80 6,914.87 0.0K
13:30 6,914.11 6,915.01 6,913.73 6,915.01 0.0K
13:31 6,915.06 6,915.06 6,913.73 6,913.73 0.0K
13:32 6,913.86 6,915.63 6,913.72 6,915.07 0.0K
13:33 6,915.14 6,916.80 6,915.04 6,916.80 0.0K
13:34 6,916.73 6,916.73 6,916.05 6,916.17 0.0K
13:35 6,916.05 6,916.55 6,916.03 6,916.16 0.0K
13:36 6,916.27 6,917.66 6,915.96 6,917.64 0.0K
13:37 6,917.57 6,918.10 6,917.20 6,917.57 0.0K
13:38 6,918.20 6,920.70 6,917.97 6,920.09 0.0K
13:39 6,920.23 6,920.49 6,919.69 6,920.06 0.0K
13:40 6,920.07 6,920.42 6,919.23 6,919.23 0.0K
13:41 6,919.53 6,919.53 6,917.66 6,917.80 0.0K
13:42 6,918.56 6,919.76 6,918.41 6,919.09 0.0K
13:43 6,919.28 6,919.50 6,918.60 6,918.60 0.0K
13:44 6,918.52 6,919.67 6,917.02 6,917.15 0.0K
13:45 6,917.03 6,917.34 6,914.49 6,914.65 0.0K
13:46 6,914.44 6,915.29 6,912.69 6,912.98 0.0K
13:47 6,913.94 6,915.96 6,913.94 6,915.96 0.0K
13:48 6,915.82 6,918.35 6,915.51 6,918.10 0.0K
13:49 6,918.02 6,918.48 6,917.79 6,918.18 0.0K
13:50 6,917.43 6,917.73 6,917.10 6,917.22 0.0K
13:51 6,917.05 6,917.05 6,914.99 6,915.62 0.0K
13:52 6,915.61 6,915.87 6,914.49 6,914.80 0.0K
13:53 6,914.66 6,914.66 6,912.79 6,913.10 0.0K
13:54 6,913.21 6,913.21 6,912.82 6,913.15 0.0K
13:55 6,913.19 6,914.17 6,912.70 6,912.70 0.0K
13:56 6,912.63 6,912.63 6,910.64 6,910.75 0.0K
13:57 6,910.95 6,911.87 6,910.42 6,911.87 0.0K
13:58 6,911.68 6,912.79 6,911.68 6,912.50 0.0K
13:59 6,912.48 6,912.48 6,910.94 6,910.94 0.0K
14:00 6,910.65 6,910.65 6,908.28 6,908.39 0.0K
14:01 6,908.04 6,908.68 6,907.79 6,908.20 0.0K
14:02 6,908.09 6,909.09 6,907.84 6,908.51 0.0K
14:03 6,908.35 6,908.35 6,906.59 6,906.82 0.0K
14:04 6,906.84 6,906.92 6,905.29 6,905.34 0.0K
14:05 6,905.31 6,905.36 6,904.68 6,904.94 0.0K
14:06 6,904.94 6,905.77 6,904.41 6,904.93 0.0K
14:07 6,905.08 6,906.09 6,905.08 6,905.82 0.0K
14:08 6,905.84 6,906.08 6,905.64 6,905.93 0.0K
14:09 6,905.95 6,905.95 6,905.43 6,905.57 0.0K
14:10 6,905.54 6,905.67 6,904.82 6,904.94 0.0K
14:11 6,905.00 6,906.32 6,905.00 6,906.33 0.0K
14:12 6,906.23 6,907.17 6,906.23 6,906.67 0.0K
14:13 6,906.55 6,906.55 6,905.28 6,905.28 0.0K
14:14 6,905.23 6,905.25 6,903.76 6,903.76 0.0K
14:15 6,903.86 6,903.86 6,902.61 6,902.66 0.0K
14:16 6,902.65 6,902.86 6,902.39 6,902.70 0.0K
14:17 6,902.59 6,903.17 6,902.59 6,902.76 0.0K
14:18 6,903.03 6,904.55 6,903.03 6,904.62 0.0K
14:19 6,904.63 6,904.79 6,903.94 6,904.07 0.0K
14:20 6,904.06 6,904.66 6,903.64 6,903.75 0.0K
14:21 6,903.65 6,903.65 6,902.61 6,903.08 0.0K
14:22 6,903.16 6,904.15 6,902.78 6,904.15 0.0K
14:23 6,904.47 6,905.32 6,904.30 6,905.32 0.0K
14:24 6,905.65 6,906.66 6,905.65 6,906.64 0.0K
14:25 6,906.55 6,907.89 6,906.55 6,907.64 0.0K
14:26 6,907.35 6,908.41 6,907.17 6,908.41 0.0K
14:27 6,908.21 6,909.18 6,908.02 6,909.14 0.0K
14:28 6,909.15 6,910.06 6,908.81 6,910.06 0.0K
14:29 6,909.95 6,909.95 6,908.62 6,908.62 0.0K
14:30 6,908.43 6,909.45 6,908.29 6,909.45 0.0K
14:31 6,909.82 6,911.54 6,909.82 6,911.54 0.0K
14:32 6,911.71 6,912.38 6,911.71 6,911.80 0.0K
14:33 6,911.98 6,912.88 6,911.98 6,912.88 0.0K
14:34 6,912.89 6,913.46 6,912.71 6,913.30 0.0K
14:35 6,913.17 6,913.53 6,912.80 6,913.12 0.0K
14:36 6,912.98 6,913.68 6,912.98 6,913.66 0.0K
14:37 6,913.65 6,913.65 6,911.34 6,911.47 0.0K
14:38 6,911.31 6,912.47 6,911.31 6,912.44 0.0K
14:39 6,912.54 6,912.54 6,910.72 6,910.72 0.0K
14:40 6,910.76 6,910.76 6,909.33 6,909.34 0.0K
14:41 6,909.35 6,909.47 6,908.57 6,908.84 0.0K
14:42 6,908.85 6,910.36 6,908.85 6,910.23 0.0K
14:43 6,910.20 6,910.55 6,909.99 6,909.99 0.0K
14:44 6,909.78 6,909.78 6,909.52 6,909.66 0.0K
14:45 6,909.66 6,910.59 6,909.62 6,910.43 0.0K
14:46 6,910.54 6,911.33 6,910.54 6,911.33 0.0K
14:47 6,911.15 6,912.56 6,911.15 6,912.56 0.0K
14:48 6,912.52 6,912.62 6,911.45 6,911.73 0.0K
14:49 6,911.46 6,911.46 6,909.91 6,909.91 0.0K
14:50 6,909.47 6,909.47 6,908.10 6,908.14 0.0K
14:51 6,908.02 6,908.46 6,907.69 6,907.69 0.0K
14:52 6,907.54 6,907.54 6,905.58 6,905.58 0.0K
14:53 6,905.55 6,905.55 6,904.80 6,905.31 0.0K
14:54 6,905.27 6,905.95 6,905.27 6,905.39 0.0K
14:55 6,905.40 6,905.77 6,905.05 6,905.42 0.0K
14:56 6,905.30 6,905.30 6,903.63 6,903.59 0.0K
14:57 6,903.59 6,903.59 6,902.27 6,902.29 0.0K
14:58 6,902.44 6,904.19 6,902.44 6,904.19 0.0K
14:59 6,904.09 6,904.55 6,903.73 6,904.16 0.0K
15:00 6,904.17 6,908.36 6,904.17 6,908.36 0.0K
15:01 6,908.23 6,909.59 6,908.23 6,909.53 0.0K
15:02 6,909.68 6,909.68 6,907.38 6,907.38 0.0K
15:03 6,907.23 6,907.23 6,906.22 6,907.02 0.0K
15:04 6,907.06 6,907.71 6,907.06 6,907.71 0.0K
15:05 6,908.18 6,909.05 6,907.99 6,908.90 0.0K
15:06 6,908.88 6,909.55 6,908.77 6,909.55 0.0K
15:07 6,909.49 6,909.64 6,908.03 6,908.24 0.0K
15:08 6,908.22 6,908.22 6,906.10 6,906.22 0.0K
15:09 6,906.21 6,906.21 6,904.98 6,905.12 0.0K
15:10 6,905.10 6,905.29 6,904.51 6,905.29 0.0K
15:11 6,905.33 6,905.96 6,904.93 6,905.68 0.0K
15:12 6,905.62 6,905.76 6,904.99 6,905.76 0.0K
15:13 6,905.92 6,905.96 6,905.12 6,905.35 0.0K
15:14 6,905.64 6,906.17 6,905.64 6,906.08 0.0K
15:15 6,905.76 6,905.94 6,905.13 6,905.13 0.0K
15:16 6,904.96 6,905.65 6,904.70 6,905.65 0.0K
15:17 6,905.86 6,906.72 6,905.84 6,906.72 0.0K
15:18 6,906.91 6,907.18 6,906.60 6,906.85 0.0K
15:19 6,906.92 6,906.92 6,906.22 6,906.51 0.0K
15:20 6,906.57 6,906.65 6,903.75 6,903.97 0.0K
15:21 6,903.88 6,903.88 6,901.01 6,901.01 0.0K
15:22 6,901.05 6,902.63 6,900.71 6,902.63 0.0K
15:23 6,902.68 6,903.56 6,902.61 6,903.47 0.0K
15:24 6,903.47 6,904.17 6,903.43 6,903.89 0.0K
15:25 6,903.81 6,904.92 6,903.73 6,904.15 0.0K
15:26 6,904.40 6,904.97 6,903.71 6,903.71 0.0K
15:27 6,903.62 6,903.68 6,902.66 6,903.08 0.0K
15:28 6,903.23 6,904.66 6,903.23 6,904.68 0.0K
15:29 6,904.57 6,905.05 6,904.57 6,904.84 0.0K
15:30 6,904.79 6,905.50 6,904.34 6,904.66 0.0K
15:31 6,904.64 6,904.96 6,904.33 6,905.00 0.0K
15:32 6,905.17 6,905.30 6,904.83 6,905.30 0.0K
15:33 6,905.65 6,907.40 6,905.65 6,907.19 0.0K
15:34 6,907.13 6,908.01 6,907.13 6,908.01 0.0K
15:35 6,908.13 6,908.38 6,907.43 6,907.46 0.0K
15:36 6,907.44 6,907.51 6,906.79 6,907.50 0.0K
15:37 6,907.82 6,908.36 6,906.78 6,906.78 0.0K
15:38 6,906.68 6,906.68 6,905.70 6,905.75 0.0K
15:39 6,905.67 6,910.23 6,905.61 6,910.23 0.0K
15:40 6,910.23 6,910.23 6,907.94 6,908.33 0.0K
15:41 6,908.29 6,908.96 6,907.49 6,907.60 0.0K
15:42 6,907.63 6,908.55 6,907.53 6,908.36 0.0K
15:43 6,908.40 6,908.40 6,907.63 6,908.40 0.0K
15:44 6,908.64 6,909.01 6,908.36 6,908.36 0.0K
15:45 6,908.24 6,910.56 6,908.24 6,910.29 0.0K
15:46 6,910.29 6,910.88 6,909.33 6,909.33 0.0K
15:47 6,909.21 6,909.27 6,907.86 6,908.03 0.0K
15:48 6,908.02 6,908.15 6,907.51 6,908.11 0.0K
15:49 6,908.12 6,909.76 6,907.97 6,909.76 0.0K
15:50 6,908.46 6,908.67 6,906.06 6,906.06 0.0K
15:51 6,905.88 6,907.01 6,905.88 6,906.33 0.0K
15:52 6,906.93 6,910.66 6,906.93 6,910.41 0.0K
15:53 6,910.59 6,914.47 6,910.45 6,913.22 0.0K
15:54 6,913.52 6,913.71 6,911.72 6,911.94 0.0K
15:55 6,911.04 6,911.04 6,906.03 6,907.08 0.0K
15:56 6,906.91 6,906.97 6,904.93 6,905.71 0.0K
15:57 6,905.65 6,906.06 6,902.67 6,903.11 0.0K
15:58 6,903.60 6,903.75 6,902.51 6,902.68 0.0K
15:59 6,903.16 6,905.75 6,902.33 6,904.66 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 6,860.90 6,915.20 6,848.50 6,912.40 0.0M
2025-09-25 6,881.90 6,887.60 6,821.20 6,839.10 0.0M
2025-09-24 6,907.30 6,927.10 6,882.20 6,889.90 0.0M
2025-09-23 6,893.70 6,921.40 6,893.40 6,904.70 0.0M
2025-09-22 6,873.90 6,907.00 6,861.40 6,902.70 0.0M
2025-09-19 6,914.00 6,914.00 6,870.20 6,901.00 0.0M
2025-09-18 6,889.46 6,921.76 6,875.32 6,894.28 0.0M
2025-09-17 6,887.82 6,940.90 6,854.70 6,894.95 0.0M
2025-09-16 6,887.87 6,905.27 6,862.45 6,876.39 0.0M
2025-09-15 6,914.34 6,933.79 6,886.94 6,890.93 0.0M
2025-09-14 6,899.97 6,900.47 6,900.47 6,900.47 0.0M
2025-09-12 6,899.97 6,924.11 6,891.21 6,900.47 0.0M
2025-09-11 6,804.25 6,914.63 6,801.97 6,905.90 0.0M
2025-09-10 6,832.32 6,855.02 6,777.99 6,799.85 0.0M
2025-09-09 6,844.30 6,858.14 6,831.43 6,846.48 0.0M
2025-09-08 6,848.50 6,856.16 6,798.66 6,855.15 0.0M
2025-09-05 6,876.97 6,915.75 6,825.93 6,860.09 0.0M
2025-09-04 6,859.55 6,895.29 6,840.73 6,893.17 0.0M
2025-09-03 6,853.89 6,867.64 6,819.79 6,848.27 0.0M
2025-09-02 6,855.24 6,882.47 6,819.52 6,864.87 0.0M
2025-08-29 6,922.68 6,941.34 6,893.27 6,903.47 0.0M
2025-08-28 6,934.86 6,936.15 6,908.90 6,928.82 0.0M
2025-08-27 6,903.26 6,938.31 6,900.98 6,934.13 0.0M
2025-08-26 6,907.55 6,921.86 6,893.92 6,913.48 0.0M
2025-08-25 6,982.82 6,982.82 6,917.15 6,917.96 0.0M
2025-08-22 6,965.18 7,031.52 6,964.36 7,006.35 0.0M
2025-08-21 6,919.57 6,937.40 6,898.84 6,920.38 0.0M
2025-08-20 6,964.21 6,993.52 6,932.31 6,942.44 0.0M
2025-08-19 6,932.63 6,972.52 6,925.65 6,946.82 0.0M
2025-08-18 6,937.10 6,949.30 6,929.26 6,930.56 0.0M
2025-08-15 6,949.70 6,962.75 6,923.54 6,937.54 0.0M
2025-08-14 6,942.01 6,949.91 6,919.80 6,926.54 0.0M
2025-08-13 6,913.42 6,975.40 6,913.01 6,972.46 0.0M
2025-08-12 6,870.15 6,899.07 6,856.72 6,896.70 0.0M
2025-08-11 6,879.77 6,907.53 6,834.31 6,847.04 0.0M
2025-08-08 6,881.10 6,900.50 6,859.54 6,875.90 0.0M
2025-08-07 6,948.78 6,958.61 6,882.74 6,905.18 0.0M
2025-08-06 6,923.25 6,940.03 6,897.34 6,927.11 0.0M
2025-08-05 6,955.08 6,961.58 6,910.05 6,917.09 0.0M
2025-08-04 6,907.82 6,960.18 6,907.23 6,956.13 0.0M
2025-08-01 6,890.37 6,894.78 6,813.38 6,851.17 0.0M
2025-07-31 6,987.86 7,026.41 6,907.06 6,918.14 0.0M
2025-07-30 7,037.07 7,068.65 6,987.73 7,013.69 0.0M
2025-07-29 7,064.49 7,065.12 7,028.01 7,040.87 0.0M
2025-07-28 7,088.38 7,093.93 7,057.82 7,062.75 0.0M
2025-07-25 7,094.63 7,098.18 7,059.50 7,095.27 0.0M
2025-07-24 7,092.36 7,117.55 7,083.49 7,094.19 0.0M
2025-07-23 7,081.00 7,103.64 7,074.27 7,100.59 0.0M
2025-07-22 6,976.32 7,050.09 6,975.64 7,044.89 0.0M
2025-07-21 6,962.99 6,985.16 6,951.63 6,956.42 0.0M
2025-07-18 6,984.35 6,984.35 6,934.11 6,949.28 0.0M
2025-07-17 6,915.60 6,964.68 6,914.80 6,954.58 0.0M
2025-07-16 6,893.36 6,912.06 6,847.52 6,903.30 0.0M
2025-07-15 6,990.35 6,991.15 6,874.69 6,876.73 0.0M
2025-07-14 6,934.07 6,980.19 6,929.96 6,975.68 0.0M
2025-07-11 6,950.38 6,952.52 6,916.04 6,936.76 0.0M
2025-07-10 6,965.04 7,003.93 6,955.86 6,982.91 0.0M
2025-07-09 6,982.38 6,985.71 6,941.15 6,977.51 0.0M
2025-07-08 6,948.63 6,985.67 6,948.28 6,969.24 0.0M
2025-07-07 6,992.61 6,993.25 6,926.57 6,956.47 0.0M
2025-07-03 6,991.70 7,022.04 6,987.19 7,012.48 0.0M
2025-07-02 6,972.26 6,985.31 6,959.57 6,979.48 0.0M
2025-07-01 6,914.89 7,018.41 6,914.04 6,979.24 0.0M
2025-06-30 6,890.15 6,940.66 6,889.45 6,931.43 0.0M
2025-06-27 6,859.53 6,911.26 6,854.55 6,884.72 0.0M
2025-06-26 6,810.66 6,850.71 6,804.09 6,846.93 0.0M
2025-06-25 6,868.56 6,868.56 6,791.18 6,798.13 0.0M
2025-06-24 6,825.42 6,885.84 6,810.20 6,876.83 0.0M
2025-06-23 6,761.25 6,800.38 6,721.62 6,798.01 0.0M
2025-06-20 6,788.38 6,811.31 6,739.25 6,752.90 0.0M
2025-06-18 6,760.12 6,788.34 6,741.26 6,745.18 0.0M
2025-06-17 6,822.15 6,822.86 6,741.92 6,753.60 0.0M
2025-06-16 6,834.90 6,881.01 6,830.78 6,847.49 0.0M
2025-06-13 6,825.08 6,861.80 6,791.91 6,805.04 0.0M
2025-06-12 6,857.70 6,881.40 6,852.09 6,876.56 0.0M
2025-06-11 6,905.78 6,905.84 6,844.85 6,867.22 0.0M
2025-06-10 6,861.60 6,898.57 6,854.06 6,896.24 0.0M
2025-06-09 6,892.36 6,892.36 6,848.47 6,858.31 0.0M
2025-06-06 6,890.82 6,898.75 6,864.34 6,890.09 0.0M
2025-06-05 6,894.48 6,915.07 6,840.90 6,852.83 0.0M
2025-06-04 6,909.97 6,929.84 6,896.03 6,896.83 0.0M
2025-06-03 6,874.01 6,923.12 6,859.52 6,908.26 0.0M
2025-06-02 6,832.60 6,872.85 6,777.95 6,871.97 0.0M
2025-05-30 6,845.53 6,876.71 6,802.86 6,861.80 0.0M
2025-05-29 6,901.49 6,901.49 6,816.31 6,864.89 0.0M
2025-05-28 6,902.51 6,915.35 6,861.56 6,870.02 0.0M
2025-05-27 6,847.16 6,908.60 6,830.34 6,898.56 0.0M
2025-05-23 6,745.35 6,792.03 6,728.92 6,777.56 0.0M
2025-05-22 6,824.87 6,858.26 6,793.49 6,822.57 0.0M
2025-05-21 6,897.86 6,912.89 6,820.53 6,832.27 0.0M
2025-05-20 6,931.82 6,955.32 6,918.28 6,943.41 0.0M
2025-05-19 6,865.88 6,951.92 6,863.08 6,950.89 0.0M
2025-05-17 6,884.75 6,923.54 6,923.54 6,923.54 0.0M
2025-05-16 6,884.75 6,925.97 6,852.94 6,923.54 0.0M
2025-05-15 6,793.26 6,870.82 6,793.26 6,870.02 0.0M
2025-05-14 6,787.85 6,803.07 6,758.99 6,796.50 0.0M
2025-05-13 6,801.48 6,832.65 6,788.66 6,805.44 0.0M
2025-05-12 6,796.33 6,807.36 6,751.89 6,803.59 0.0M
2025-05-09 6,668.48 6,685.11 6,634.80 6,640.67 0.0M
2025-05-08 6,622.37 6,689.47 6,602.15 6,636.99 0.0M
2025-05-07 6,561.51 6,608.10 6,541.85 6,580.96 0.0M
2025-05-06 6,548.21 6,587.09 6,526.88 6,542.96 0.0M
2025-05-05 6,571.70 6,625.71 6,559.05 6,591.50 0.0M
2025-05-02 6,583.99 6,625.61 6,580.89 6,610.08 0.0M
2025-05-01 6,515.23 6,563.41 6,493.03 6,512.66 0.0M
2025-04-30 6,449.32 6,532.67 6,372.92 6,520.78 0.0M
2025-04-29 6,424.60 6,513.85 6,414.31 6,508.85 0.0M
2025-04-28 6,453.95 6,479.24 6,393.54 6,452.82 0.0M
2025-04-25 6,425.86 6,442.47 6,382.21 6,441.13 0.0M
2025-04-24 6,339.53 6,444.59 6,320.77 6,436.89 0.0M
2025-04-23 6,416.44 6,472.64 6,338.66 6,356.76 0.0M
2025-04-22 6,242.05 6,338.04 6,234.68 6,315.71 0.0M
2025-04-21 6,258.11 6,260.25 6,109.89 6,172.13 0.0M
2025-04-17 6,268.14 6,339.60 6,253.91 6,301.82 0.0M
2025-04-16 6,324.52 6,343.40 6,192.10 6,231.21 0.0M
2025-04-15 6,355.81 6,402.51 6,323.72 6,343.46 0.0M
2025-04-14 6,337.95 6,374.80 6,281.54 6,345.40 0.0M
2025-04-11 6,187.96 6,297.78 6,126.17 6,278.87 0.0M
2025-04-10 6,277.64 6,284.77 6,029.47 6,182.05 0.0M
2025-04-09 5,846.04 6,380.70 5,831.25 6,358.12 0.0M
2025-04-08 6,121.30 6,164.91 5,836.74 5,897.65 0.0M
2025-04-07 5,912.31 6,208.69 5,818.90 6,000.39 0.0M
2025-04-04 6,308.46 6,309.93 6,046.88 6,049.46 0.0M
2025-04-03 6,486.49 6,537.83 6,415.80 6,419.82 0.0M
2025-04-02 6,526.16 6,636.05 6,525.42 6,625.47 0.0M
2025-04-01 6,548.66 6,601.39 6,511.48 6,578.46 0.0M
2025-03-31 6,495.16 6,580.93 6,466.68 6,562.35 0.0M
2025-03-28 6,640.07 6,642.34 6,527.42 6,532.73 0.0M
2025-03-27 6,633.98 6,691.16 6,631.27 6,654.77 0.0M
2025-03-26 6,658.52 6,682.36 6,634.99 6,644.62 0.0M
2025-03-25 6,642.35 6,649.42 6,614.32 6,644.48 0.0M
2025-03-24 6,597.83 6,638.93 6,597.07 6,632.49 0.0M
2025-03-21 6,494.38 6,543.99 6,479.01 6,541.56 0.0M
2025-03-20 6,534.06 6,594.51 6,534.06 6,553.00 0.0M
2025-03-19 6,524.67 6,598.30 6,517.63 6,570.79 0.0M
2025-03-18 6,560.08 6,560.63 6,497.45 6,516.99 0.0M
2025-03-17 6,485.76 6,603.08 6,485.54 6,580.05 0.0M
2025-03-14 6,434.24 6,495.55 6,426.35 6,487.36 0.0M
2025-03-13 6,467.07 6,482.94 6,379.27 6,395.85 0.0M
2025-03-12 6,517.54 6,535.70 6,444.98 6,482.24 0.0M
2025-03-11 6,612.09 6,612.09 6,487.67 6,511.26 0.0M
2025-03-10 6,672.38 6,724.49 6,578.75 6,615.34 0.0M
2025-03-07 6,651.82 6,729.24 6,623.25 6,708.76 0.0M
2025-03-06 6,706.87 6,740.86 6,644.58 6,666.15 0.0M
2025-03-05 6,694.79 6,775.68 6,672.00 6,758.89 0.0M
2025-03-04 6,782.31 6,795.60 6,711.23 6,723.95 0.0M
2025-03-03 6,850.02 6,886.14 6,761.67 6,788.44 0.0M
2025-02-28 6,795.84 6,837.36 6,744.12 6,833.68 0.0M
2025-02-27 6,825.45 6,840.02 6,754.67 6,756.81 0.0M
2025-02-26 6,848.66 6,874.27 6,805.00 6,811.15 0.0M
2025-02-25 6,882.32 6,895.71 6,833.58 6,856.57 0.0M
2025-02-24 6,870.52 6,888.79 6,861.67 6,864.27 0.0M
2025-02-21 6,929.65 6,930.67 6,843.01 6,850.45 0.0M
2025-02-20 6,908.58 6,909.84 6,871.09 6,907.74 0.0M
2025-02-19 6,914.80 6,934.59 6,909.35 6,927.00 0.0M
2025-02-18 6,884.72 6,927.13 6,865.04 6,927.08 0.0M
2025-02-14 6,899.68 6,910.42 6,875.61 6,876.63 0.0M
2025-02-13 6,820.16 6,865.37 6,806.42 6,863.31 0.0M
2025-02-12 6,770.12 6,832.79 6,763.98 6,824.24 0.0M
2025-02-11 6,815.24 6,844.67 6,806.77 6,838.21 0.0M
2025-02-10 6,855.12 6,860.12 6,823.61 6,859.82 0.0M
2025-02-07 6,862.87 6,882.93 6,808.32 6,808.94 0.0M
2025-02-06 6,858.34 6,862.18 6,813.88 6,841.45 0.0M
2025-02-05 6,785.03 6,841.24 6,763.37 6,840.11 0.0M
2025-02-04 6,722.48 6,777.28 6,717.30 6,763.09 0.0M
2025-02-03 6,718.55 6,796.07 6,685.43 6,775.75 0.0M
2025-01-31 6,791.62 6,833.02 6,753.22 6,759.97 0.0M
2025-01-30 6,772.53 6,799.71 6,752.32 6,787.78 0.0M
2025-01-29 6,721.99 6,752.60 6,713.46 6,731.15 0.0M
2025-01-28 6,713.90 6,732.89 6,691.93 6,693.98 0.0M
2025-01-27 6,664.98 6,745.51 6,664.98 6,738.87 0.0M
2025-01-24 6,708.90 6,730.13 6,698.97 6,719.80 0.0M
2025-01-23 6,701.27 6,726.35 6,674.20 6,726.35 0.0M
2025-01-22 6,725.15 6,742.21 6,709.91 6,713.16 0.0M
2025-01-21 6,706.62 6,723.17 6,699.05 6,711.58 0.0M
2025-01-17 6,699.17 6,699.17 6,662.12 6,665.15 0.0M
2025-01-16 6,582.26 6,628.99 6,567.70 6,619.46 0.0M
2025-01-15 6,590.40 6,613.56 6,565.10 6,579.80 0.0M
2025-01-14 6,508.23 6,523.70 6,468.74 6,504.09 0.0M
2025-01-13 6,448.28 6,498.65 6,435.33 6,494.58 0.0M
2025-01-10 6,521.62 6,536.78 6,442.14 6,461.04 0.0M
2025-01-08 6,511.22 6,544.15 6,483.45 6,539.08 0.0M
2025-01-07 6,555.02 6,583.50 6,497.07 6,513.30 0.0M
2025-01-06 6,566.83 6,589.53 6,539.62 6,548.18 0.0M
2025-01-03 6,514.17 6,575.85 6,500.20 6,560.65 0.0M
2025-01-02 6,530.93 6,541.18 6,449.01 6,480.79 0.0M