NASDAQ Global Select Market Composite (NQGS)

NQGS
🏛️ États-Unis →
11,010.80
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 11,092.85 11,093.10 11,080.05 11,081.98 0.0K
09:31 11,082.50 11,084.40 11,079.14 11,080.63 0.0K
09:32 11,079.62 11,081.46 11,067.71 11,069.91 0.0K
09:33 11,068.26 11,070.99 11,059.65 11,061.48 0.0K
09:34 11,059.98 11,065.04 11,059.98 11,062.89 0.0K
09:35 11,063.76 11,071.90 11,063.76 11,071.52 0.0K
09:36 11,070.76 11,071.50 11,063.16 11,064.49 0.0K
09:37 11,064.50 11,064.50 11,054.83 11,054.83 0.0K
09:38 11,056.24 11,059.08 11,053.31 11,055.68 0.0K
09:39 11,056.56 11,063.45 11,056.56 11,057.29 0.0K
09:40 11,056.65 11,061.16 11,056.65 11,061.16 0.0K
09:41 11,061.81 11,061.87 11,055.20 11,056.34 0.0K
09:42 11,058.89 11,062.00 11,058.53 11,061.28 0.0K
09:43 11,062.02 11,067.21 11,062.02 11,067.21 0.0K
09:44 11,058.94 11,061.68 11,057.96 11,059.81 0.0K
09:45 11,059.58 11,060.45 11,054.88 11,054.88 0.0K
09:46 11,056.23 11,059.06 11,053.66 11,055.42 0.0K
09:47 11,055.11 11,057.00 11,052.29 11,054.06 0.0K
09:48 11,055.13 11,055.13 11,050.86 11,051.69 0.0K
09:49 11,050.15 11,051.10 11,042.62 11,042.62 0.0K
09:50 11,042.86 11,045.16 11,039.48 11,039.48 0.0K
09:51 11,040.46 11,041.58 11,032.83 11,032.83 0.0K
09:52 11,034.11 11,041.23 11,034.11 11,039.95 0.0K
09:53 11,038.06 11,045.09 11,036.61 11,042.89 0.0K
09:54 11,042.81 11,043.57 11,038.58 11,038.69 0.0K
09:55 11,039.06 11,044.00 11,039.06 11,041.38 0.0K
09:56 11,041.49 11,045.18 11,041.49 11,042.42 0.0K
09:57 11,041.95 11,045.54 11,041.95 11,044.35 0.0K
09:58 11,045.28 11,047.35 11,045.10 11,045.10 0.0K
09:59 11,044.66 11,050.41 11,044.66 11,049.23 0.0K
10:00 11,048.96 11,048.96 11,045.34 11,045.74 0.0K
10:01 11,045.25 11,047.86 11,045.25 11,046.34 0.0K
10:02 11,045.92 11,047.46 11,044.84 11,046.64 0.0K
10:03 11,046.73 11,054.79 11,044.90 11,054.42 0.0K
10:04 11,054.65 11,058.24 11,054.07 11,057.36 0.0K
10:05 11,057.05 11,057.74 11,049.54 11,049.54 0.0K
10:06 11,049.79 11,050.36 11,047.09 11,048.11 0.0K
10:07 11,047.94 11,051.30 11,047.17 11,051.30 0.0K
10:08 11,052.28 11,052.60 11,048.66 11,049.65 0.0K
10:09 11,048.09 11,049.87 11,047.56 11,047.99 0.0K
10:10 11,048.79 11,048.91 11,046.58 11,048.91 0.0K
10:11 11,049.17 11,049.17 11,045.24 11,048.00 0.0K
10:12 11,047.96 11,048.95 11,045.28 11,047.14 0.0K
10:13 11,046.67 11,050.74 11,046.49 11,050.74 0.0K
10:14 11,050.31 11,054.76 11,050.12 11,054.62 0.0K
10:15 11,054.68 11,055.19 11,052.43 11,052.43 0.0K
10:16 11,052.75 11,058.40 11,052.75 11,058.40 0.0K
10:17 11,058.14 11,061.51 11,058.14 11,060.77 0.0K
10:18 11,060.52 11,060.75 11,058.56 11,058.56 0.0K
10:19 11,058.54 11,062.17 11,058.04 11,061.30 0.0K
10:20 11,060.72 11,063.04 11,057.87 11,058.02 0.0K
10:21 11,058.59 11,058.68 11,054.27 11,054.65 0.0K
10:22 11,054.43 11,056.64 11,054.43 11,055.27 0.0K
10:23 11,055.12 11,055.77 11,053.07 11,053.65 0.0K
10:24 11,052.63 11,052.96 11,050.49 11,051.43 0.0K
10:25 11,051.91 11,056.59 11,051.91 11,055.91 0.0K
10:26 11,056.09 11,056.09 11,053.07 11,053.40 0.0K
10:27 11,053.49 11,054.42 11,050.88 11,052.41 0.0K
10:28 11,053.10 11,053.10 11,050.56 11,051.76 0.0K
10:29 11,052.20 11,053.47 11,051.95 11,053.34 0.0K
10:30 11,053.31 11,053.44 11,052.11 11,053.11 0.0K
10:31 11,053.17 11,056.66 11,053.17 11,055.02 0.0K
10:32 11,055.89 11,055.95 11,049.27 11,049.27 0.0K
10:33 11,049.60 11,049.60 11,044.20 11,045.34 0.0K
10:34 11,044.71 11,047.95 11,044.71 11,046.87 0.0K
10:35 11,046.55 11,053.72 11,046.55 11,052.49 0.0K
10:36 11,052.27 11,055.68 11,052.27 11,054.43 0.0K
10:37 11,053.93 11,054.83 11,049.89 11,050.08 0.0K
10:38 11,050.22 11,051.09 11,048.97 11,049.45 0.0K
10:39 11,049.17 11,050.82 11,048.16 11,050.28 0.0K
10:40 11,050.67 11,050.67 11,046.10 11,047.16 0.0K
10:41 11,047.09 11,048.02 11,043.45 11,043.55 0.0K
10:42 11,044.06 11,045.78 11,043.54 11,043.72 0.0K
10:43 11,043.79 11,047.83 11,043.79 11,045.17 0.0K
10:44 11,045.55 11,050.67 11,045.55 11,050.53 0.0K
10:45 11,049.69 11,050.15 11,048.94 11,049.87 0.0K
10:46 11,050.01 11,052.40 11,050.01 11,051.47 0.0K
10:47 11,051.75 11,053.76 11,051.21 11,053.63 0.0K
10:48 11,053.81 11,055.06 11,053.81 11,054.23 0.0K
10:49 11,055.08 11,057.37 11,054.92 11,056.32 0.0K
10:50 11,057.56 11,057.69 11,053.27 11,053.27 0.0K
10:51 11,053.76 11,058.29 11,053.64 11,058.10 0.0K
10:52 11,058.68 11,060.00 11,058.50 11,059.64 0.0K
10:53 11,059.44 11,059.44 11,053.82 11,053.82 0.0K
10:54 11,053.95 11,053.95 11,047.69 11,047.69 0.0K
10:55 11,047.72 11,047.99 11,046.81 11,047.84 0.0K
10:56 11,047.63 11,047.76 11,045.53 11,045.97 0.0K
10:57 11,046.11 11,046.42 11,042.81 11,043.24 0.0K
10:58 11,043.93 11,048.25 11,043.93 11,048.25 0.0K
10:59 11,048.57 11,048.57 11,044.71 11,044.79 0.0K
11:00 11,044.67 11,048.15 11,042.93 11,046.65 0.0K
11:01 11,046.99 11,047.09 11,045.33 11,045.33 0.0K
11:02 11,045.91 11,046.09 11,044.11 11,044.87 0.0K
11:03 11,044.52 11,044.86 11,043.54 11,044.70 0.0K
11:04 11,045.17 11,045.17 11,042.68 11,043.63 0.0K
11:05 11,044.00 11,047.10 11,043.85 11,047.10 0.0K
11:06 11,046.81 11,048.25 11,045.48 11,046.81 0.0K
11:07 11,047.18 11,048.88 11,047.18 11,047.76 0.0K
11:08 11,047.93 11,049.02 11,047.20 11,048.06 0.0K
11:09 11,047.43 11,047.43 11,045.83 11,046.09 0.0K
11:10 11,046.10 11,046.35 11,042.24 11,042.77 0.0K
11:11 11,042.57 11,044.99 11,041.81 11,043.71 0.0K
11:12 11,043.73 11,046.77 11,043.57 11,046.32 0.0K
11:13 11,046.17 11,047.83 11,046.17 11,047.03 0.0K
11:14 11,046.85 11,046.96 11,041.58 11,042.02 0.0K
11:15 11,041.67 11,043.64 11,041.67 11,043.64 0.0K
11:16 11,043.78 11,045.27 11,042.04 11,042.04 0.0K
11:17 11,042.27 11,043.45 11,041.49 11,041.65 0.0K
11:18 11,041.57 11,042.20 11,040.93 11,042.09 0.0K
11:19 11,041.94 11,046.00 11,041.94 11,046.00 0.0K
11:20 11,046.19 11,048.82 11,046.07 11,048.20 0.0K
11:21 11,048.46 11,049.02 11,046.64 11,046.84 0.0K
11:22 11,047.08 11,050.86 11,046.92 11,050.86 0.0K
11:23 11,051.08 11,052.02 11,051.00 11,051.00 0.0K
11:24 11,050.38 11,051.98 11,049.37 11,050.88 0.0K
11:25 11,051.11 11,051.96 11,048.61 11,049.26 0.0K
11:26 11,049.23 11,050.61 11,049.00 11,049.91 0.0K
11:27 11,049.17 11,049.99 11,046.54 11,046.54 0.0K
11:28 11,046.44 11,049.75 11,046.44 11,048.75 0.0K
11:29 11,048.96 11,049.78 11,047.06 11,047.28 0.0K
11:30 11,047.02 11,047.02 11,044.27 11,045.76 0.0K
11:31 11,045.74 11,046.02 11,042.35 11,042.49 0.0K
11:32 11,042.64 11,043.42 11,040.97 11,040.97 0.0K
11:33 11,041.10 11,041.35 11,036.41 11,036.54 0.0K
11:34 11,036.05 11,037.20 11,034.24 11,034.69 0.0K
11:35 11,034.57 11,036.08 11,033.33 11,034.73 0.0K
11:36 11,034.76 11,037.51 11,034.76 11,036.86 0.0K
11:37 11,036.86 11,039.14 11,036.35 11,038.92 0.0K
11:38 11,038.89 11,038.89 11,031.85 11,031.85 0.0K
11:39 11,032.15 11,033.87 11,031.34 11,033.87 0.0K
11:40 11,033.56 11,035.76 11,032.95 11,035.01 0.0K
11:41 11,035.00 11,035.00 11,029.87 11,029.87 0.0K
11:42 11,029.27 11,034.06 11,029.27 11,032.85 0.0K
11:43 11,033.48 11,033.65 11,031.00 11,031.08 0.0K
11:44 11,031.39 11,032.65 11,031.39 11,031.40 0.0K
11:45 11,031.44 11,031.44 11,027.47 11,027.47 0.0K
11:46 11,027.61 11,027.61 11,019.22 11,020.69 0.0K
11:47 11,020.66 11,022.54 11,016.92 11,016.92 0.0K
11:48 11,016.87 11,017.14 11,013.17 11,013.97 0.0K
11:49 11,013.59 11,015.83 11,012.73 11,012.73 0.0K
11:50 11,012.69 11,014.93 11,008.49 11,008.69 0.0K
11:51 11,008.94 11,009.31 11,006.32 11,006.91 0.0K
11:52 11,005.75 11,006.20 11,003.74 11,004.21 0.0K
11:53 11,003.58 11,013.74 11,003.58 11,011.40 0.0K
11:54 11,010.96 11,011.70 11,009.31 11,009.31 0.0K
11:55 11,009.78 11,009.78 11,003.91 11,003.91 0.0K
11:56 11,004.11 11,004.11 10,996.94 10,996.94 0.0K
11:57 10,997.65 11,001.43 10,996.54 11,001.38 0.0K
11:58 11,001.37 11,002.57 10,989.67 10,990.49 0.0K
11:59 10,990.52 10,990.52 10,989.04 10,989.04 0.0K
12:00 10,991.20 10,992.36 10,987.76 10,987.95 0.0K
12:01 10,987.81 10,995.51 10,987.81 10,992.99 0.0K
12:02 10,989.47 10,989.47 10,984.95 10,988.15 0.0K
12:03 10,988.60 10,989.55 10,986.83 10,986.83 0.0K
12:04 10,986.96 10,988.31 10,986.04 10,986.80 0.0K
12:05 10,986.46 10,989.40 10,980.55 10,980.55 0.0K
12:06 10,980.43 10,983.25 10,979.71 10,980.07 0.0K
12:07 10,981.05 10,982.98 10,977.64 10,980.91 0.0K
12:08 10,980.85 10,983.54 10,975.24 10,975.24 0.0K
12:09 10,976.13 10,978.44 10,973.38 10,973.96 0.0K
12:10 10,975.48 10,975.86 10,970.88 10,970.88 0.0K
12:11 10,971.60 10,973.35 10,971.42 10,971.42 0.0K
12:12 10,970.99 10,970.99 10,965.70 10,967.33 0.0K
12:13 10,967.22 10,976.67 10,966.45 10,975.63 0.0K
12:14 10,974.73 10,978.73 10,972.12 10,977.92 0.0K
12:15 10,978.12 10,978.40 10,974.63 10,974.92 0.0K
12:16 10,975.18 10,977.22 10,972.18 10,976.90 0.0K
12:17 10,976.91 10,979.15 10,976.09 10,979.05 0.0K
12:18 10,978.77 10,983.90 10,978.77 10,983.63 0.0K
12:19 10,984.15 10,984.88 10,983.19 10,984.48 0.0K
12:20 10,984.62 10,987.98 10,984.62 10,987.08 0.0K
12:21 10,986.87 10,992.01 10,986.71 10,991.16 0.0K
12:22 10,990.70 10,994.29 10,990.70 10,993.80 0.0K
12:23 10,993.27 10,998.37 10,993.27 10,998.37 0.0K
12:24 10,998.53 10,999.66 10,998.10 10,999.48 0.0K
12:25 10,999.17 10,999.63 10,991.59 10,993.54 0.0K
12:26 10,993.99 10,996.95 10,993.99 10,996.37 0.0K
12:27 10,995.78 11,003.32 10,995.78 11,003.32 0.0K
12:28 11,003.57 11,003.57 10,999.53 11,000.72 0.0K
12:29 11,000.92 11,003.37 11,000.40 11,001.88 0.0K
12:30 11,002.12 11,003.38 10,999.36 10,999.36 0.0K
12:31 10,999.39 10,999.60 10,996.61 10,996.73 0.0K
12:32 10,997.02 10,998.90 10,995.99 10,998.80 0.0K
12:33 10,998.32 10,999.58 10,998.32 10,999.54 0.0K
12:34 10,999.37 10,999.37 10,993.51 10,993.61 0.0K
12:35 10,993.70 10,998.69 10,993.70 10,997.71 0.0K
12:36 10,997.56 10,998.01 10,995.48 10,995.63 0.0K
12:37 10,996.07 10,998.51 10,996.07 10,998.49 0.0K
12:38 10,998.24 10,998.24 10,997.01 10,997.09 0.0K
12:39 10,996.71 10,999.06 10,995.13 10,998.92 0.0K
12:40 10,998.73 11,002.17 10,998.73 11,000.47 0.0K
12:41 11,000.41 11,002.25 10,999.86 11,002.25 0.0K
12:42 11,002.79 11,003.96 11,002.53 11,003.96 0.0K
12:43 11,004.19 11,004.19 11,001.23 11,001.23 0.0K
12:44 11,001.22 11,002.15 10,999.53 11,002.07 0.0K
12:45 11,001.00 11,001.00 10,996.12 10,996.52 0.0K
12:46 10,996.49 10,996.95 10,993.42 10,994.63 0.0K
12:47 10,994.84 10,999.36 10,994.84 10,999.16 0.0K
12:48 10,999.01 11,000.53 10,997.65 11,000.53 0.0K
12:49 10,999.97 11,000.38 10,997.66 10,997.66 0.0K
12:50 10,996.98 10,997.41 10,994.32 10,994.74 0.0K
12:51 10,994.87 10,999.15 10,994.87 10,998.94 0.0K
12:52 10,999.15 10,999.15 10,995.84 10,996.21 0.0K
12:53 10,995.88 10,996.76 10,995.72 10,996.58 0.0K
12:54 10,996.27 10,996.57 10,995.36 10,995.72 0.0K
12:55 10,995.27 10,995.27 10,993.78 10,995.30 0.0K
12:56 10,995.57 10,996.67 10,994.51 10,994.64 0.0K
12:57 10,994.56 10,994.56 10,992.74 10,993.67 0.0K
12:58 10,993.80 10,994.48 10,993.26 10,993.26 0.0K
12:59 10,993.20 10,994.75 10,993.12 10,994.49 0.0K
13:00 10,994.90 10,999.38 10,994.26 10,998.26 0.0K
13:01 10,998.13 10,999.84 10,997.74 10,999.21 0.0K
13:02 10,999.82 11,001.16 10,999.82 11,000.09 0.0K
13:03 10,999.86 10,999.86 10,995.03 10,996.08 0.0K
13:04 10,996.85 10,999.52 10,996.85 10,998.91 0.0K
13:05 10,998.42 10,999.58 10,996.77 10,999.13 0.0K
13:06 10,999.11 11,000.12 10,997.29 10,997.29 0.0K
13:07 10,997.53 11,001.08 10,997.53 11,001.07 0.0K
13:08 11,000.86 11,004.62 11,000.61 11,004.16 0.0K
13:09 11,004.40 11,006.36 11,003.78 11,006.22 0.0K
13:10 11,005.98 11,012.60 11,005.85 11,012.16 0.0K
13:11 11,012.07 11,013.09 11,011.42 11,012.36 0.0K
13:12 11,011.95 11,016.59 11,011.95 11,016.19 0.0K
13:13 11,016.04 11,017.07 11,012.89 11,013.32 0.0K
13:14 11,013.93 11,013.98 11,009.27 11,009.27 0.0K
13:15 11,008.90 11,010.42 11,008.90 11,009.77 0.0K
13:16 11,009.19 11,009.19 11,006.32 11,006.32 0.0K
13:17 11,006.38 11,007.52 11,005.75 11,006.98 0.0K
13:18 11,006.85 11,008.04 11,006.37 11,006.99 0.0K
13:19 11,007.05 11,007.05 11,006.12 11,006.30 0.0K
13:20 11,006.44 11,006.44 11,005.32 11,006.34 0.0K
13:21 11,006.49 11,006.49 11,004.02 11,004.74 0.0K
13:22 11,004.64 11,005.99 11,004.16 11,005.71 0.0K
13:23 11,005.81 11,009.02 11,005.55 11,008.65 0.0K
13:24 11,008.67 11,011.16 11,007.84 11,011.16 0.0K
13:25 11,011.04 11,011.16 11,010.22 11,011.08 0.0K
13:26 11,010.68 11,010.68 11,007.93 11,009.47 0.0K
13:27 11,009.73 11,012.13 11,009.64 11,012.01 0.0K
13:28 11,011.87 11,013.36 11,011.72 11,013.24 0.0K
13:29 11,013.56 11,014.74 11,013.56 11,013.91 0.0K
13:30 11,014.08 11,017.48 11,014.08 11,017.41 0.0K
13:31 11,017.43 11,019.65 11,017.43 11,019.65 0.0K
13:32 11,019.70 11,020.70 11,019.19 11,020.44 0.0K
13:33 11,020.48 11,020.73 11,019.19 11,020.13 0.0K
13:34 11,020.13 11,021.03 11,019.47 11,020.75 0.0K
13:35 11,021.00 11,022.78 11,018.73 11,019.23 0.0K
13:36 11,017.87 11,019.02 11,015.77 11,015.77 0.0K
13:37 11,015.78 11,016.05 11,013.66 11,013.66 0.0K
13:38 11,013.53 11,013.62 11,011.86 11,012.49 0.0K
13:39 11,012.72 11,012.72 11,010.87 11,011.32 0.0K
13:40 11,010.88 11,011.47 11,008.51 11,008.51 0.0K
13:41 11,008.37 11,011.66 11,008.37 11,011.42 0.0K
13:42 11,011.35 11,011.35 11,009.64 11,011.20 0.0K
13:43 11,011.05 11,011.71 11,010.46 11,011.15 0.0K
13:44 11,011.16 11,012.16 11,010.13 11,010.13 0.0K
13:45 11,009.95 11,010.22 11,009.26 11,009.40 0.0K
13:46 11,009.38 11,009.38 11,004.60 11,004.60 0.0K
13:47 11,004.52 11,004.52 11,001.92 11,001.92 0.0K
13:48 11,002.29 11,002.29 10,999.59 11,001.04 0.0K
13:49 11,001.06 11,003.19 11,001.06 11,002.08 0.0K
13:50 11,001.81 11,002.35 11,000.08 11,000.18 0.0K
13:51 11,000.45 11,002.76 10,998.90 11,001.42 0.0K
13:52 11,001.84 11,002.56 11,000.84 11,002.57 0.0K
13:53 11,002.24 11,002.38 11,001.14 11,001.53 0.0K
13:54 11,001.17 11,004.34 11,000.97 11,004.34 0.0K
13:55 11,004.30 11,006.47 11,004.00 11,004.00 0.0K
13:56 11,003.75 11,005.34 11,001.66 11,001.66 0.0K
13:57 11,002.06 11,003.39 11,001.70 11,002.81 0.0K
13:58 11,003.10 11,003.69 11,001.56 11,001.56 0.0K
13:59 11,001.43 11,002.12 11,001.03 11,001.73 0.0K
14:00 11,001.71 11,002.45 11,000.92 11,001.84 0.0K
14:01 11,001.95 11,001.95 10,999.61 10,999.75 0.0K
14:02 10,999.91 11,000.77 10,999.70 10,999.70 0.0K
14:03 10,999.66 11,001.70 10,999.33 10,999.42 0.0K
14:04 10,999.33 11,001.19 10,999.17 11,001.01 0.0K
14:05 11,001.06 11,003.51 11,001.06 11,003.51 0.0K
14:06 11,003.76 11,004.46 11,002.70 11,002.95 0.0K
14:07 11,003.46 11,003.46 11,000.55 11,000.60 0.0K
14:08 11,000.70 11,000.96 10,999.40 10,999.73 0.0K
14:09 10,999.92 10,999.92 10,998.49 10,999.19 0.0K
14:10 10,999.23 10,999.39 10,994.52 10,994.66 0.0K
14:11 10,994.41 10,994.41 10,991.31 10,991.63 0.0K
14:12 10,991.47 10,992.88 10,991.47 10,992.07 0.0K
14:13 10,991.97 10,996.27 10,991.97 10,996.00 0.0K
14:14 10,996.22 10,997.48 10,996.22 10,997.22 0.0K
14:15 10,997.33 11,001.06 10,997.33 11,000.88 0.0K
14:16 11,000.48 11,001.11 10,998.74 10,998.94 0.0K
14:17 10,999.15 10,999.93 10,998.76 10,998.76 0.0K
14:18 10,999.41 11,001.17 10,999.41 11,000.94 0.0K
14:19 11,001.03 11,003.08 11,001.03 11,003.12 0.0K
14:20 11,002.49 11,002.49 10,999.45 10,999.45 0.0K
14:21 10,999.24 10,999.44 10,996.06 10,996.23 0.0K
14:22 10,995.88 10,996.77 10,995.21 10,996.77 0.0K
14:23 10,998.07 10,998.38 10,996.76 10,997.68 0.0K
14:24 10,997.89 10,998.12 10,997.03 10,997.03 0.0K
14:25 10,996.70 10,996.84 10,994.69 10,995.11 0.0K
14:26 10,995.21 10,997.02 10,995.21 10,995.51 0.0K
14:27 10,995.65 10,996.78 10,995.28 10,996.52 0.0K
14:28 10,996.28 10,997.61 10,996.15 10,997.11 0.0K
14:29 10,997.03 10,998.44 10,996.39 10,997.46 0.0K
14:30 10,997.41 10,998.50 10,996.55 10,996.55 0.0K
14:31 10,996.62 11,000.97 10,995.87 10,999.42 0.0K
14:32 10,999.44 10,999.88 10,996.39 10,997.92 0.0K
14:33 10,997.92 11,001.78 10,997.92 11,001.06 0.0K
14:34 11,000.59 11,000.59 10,999.74 11,000.21 0.0K
14:35 10,999.94 11,002.21 10,999.80 11,001.83 0.0K
14:36 11,001.85 11,002.73 11,001.10 11,001.10 0.0K
14:37 11,001.28 11,003.48 11,001.28 11,003.43 0.0K
14:38 11,003.86 11,005.35 11,003.47 11,004.92 0.0K
14:39 11,004.87 11,006.81 11,004.78 11,005.54 0.0K
14:40 11,005.37 11,008.11 11,005.37 11,006.69 0.0K
14:41 11,006.73 11,006.77 11,005.79 11,005.99 0.0K
14:42 11,006.22 11,006.22 11,004.90 11,005.23 0.0K
14:43 11,004.56 11,005.32 11,003.68 11,003.99 0.0K
14:44 11,004.63 11,005.81 11,004.63 11,004.75 0.0K
14:45 11,004.86 11,008.10 11,004.86 11,008.10 0.0K
14:46 11,008.30 11,009.73 11,008.03 11,008.99 0.0K
14:47 11,008.96 11,008.96 11,006.91 11,006.91 0.0K
14:48 11,006.90 11,007.80 11,003.03 11,003.77 0.0K
14:49 11,003.56 11,004.86 11,003.56 11,004.86 0.0K
14:50 11,004.83 11,006.05 11,004.59 11,005.36 0.0K
14:51 11,005.03 11,006.09 11,003.97 11,005.88 0.0K
14:52 11,005.82 11,008.87 11,005.82 11,008.69 0.0K
14:53 11,009.15 11,014.88 11,009.15 11,014.75 0.0K
14:54 11,014.61 11,015.02 11,013.61 11,014.75 0.0K
14:55 11,014.97 11,017.29 11,014.97 11,017.21 0.0K
14:56 11,017.13 11,017.31 11,016.08 11,016.32 0.0K
14:57 11,016.05 11,016.44 11,014.80 11,015.02 0.0K
14:58 11,015.11 11,015.97 11,014.51 11,015.97 0.0K
14:59 11,016.31 11,016.64 11,015.43 11,016.15 0.0K
15:00 11,016.33 11,017.29 11,013.17 11,013.17 0.0K
15:01 11,013.09 11,013.97 11,011.65 11,011.67 0.0K
15:02 11,011.79 11,011.79 11,008.97 11,009.35 0.0K
15:03 11,009.42 11,013.24 11,009.42 11,012.53 0.0K
15:04 11,012.75 11,012.75 11,011.97 11,012.67 0.0K
15:05 11,012.47 11,014.45 11,012.39 11,013.25 0.0K
15:06 11,012.88 11,012.88 11,011.03 11,011.05 0.0K
15:07 11,011.31 11,012.00 11,010.33 11,011.85 0.0K
15:08 11,011.90 11,012.60 11,010.84 11,010.94 0.0K
15:09 11,010.93 11,011.44 11,010.32 11,010.56 0.0K
15:10 11,010.44 11,013.61 11,010.44 11,013.61 0.0K
15:11 11,013.59 11,013.80 11,012.61 11,013.52 0.0K
15:12 11,013.19 11,013.55 11,012.81 11,013.28 0.0K
15:13 11,013.23 11,013.77 11,010.66 11,010.66 0.0K
15:14 11,010.38 11,010.47 11,008.52 11,008.52 0.0K
15:15 11,009.00 11,009.16 11,006.04 11,007.78 0.0K
15:16 11,007.86 11,009.45 11,007.52 11,009.45 0.0K
15:17 11,009.60 11,011.91 11,009.60 11,010.75 0.0K
15:18 11,010.95 11,012.44 11,010.95 11,012.44 0.0K
15:19 11,012.77 11,013.99 11,012.77 11,013.65 0.0K
15:20 11,013.68 11,014.15 11,011.80 11,012.24 0.0K
15:21 11,012.49 11,013.08 11,010.68 11,010.68 0.0K
15:22 11,010.60 11,011.46 11,010.04 11,011.27 0.0K
15:23 11,011.32 11,012.53 11,010.18 11,010.18 0.0K
15:24 11,010.36 11,010.46 11,009.42 11,010.12 0.0K
15:25 11,009.89 11,010.32 11,008.81 11,009.10 0.0K
15:26 11,008.61 11,009.30 11,007.42 11,007.67 0.0K
15:27 11,008.06 11,008.72 11,007.64 11,008.04 0.0K
15:28 11,007.97 11,008.15 11,007.09 11,007.52 0.0K
15:29 11,007.71 11,008.86 11,007.71 11,008.08 0.0K
15:30 11,008.42 11,009.47 11,008.18 11,008.86 0.0K
15:31 11,009.05 11,009.50 11,008.38 11,008.84 0.0K
15:32 11,008.97 11,008.97 11,007.06 11,008.62 0.0K
15:33 11,008.28 11,010.35 11,008.03 11,010.35 0.0K
15:34 11,010.27 11,011.31 11,009.72 11,011.32 0.0K
15:35 11,011.33 11,011.44 11,006.57 11,006.57 0.0K
15:36 11,006.55 11,006.55 11,004.59 11,004.56 0.0K
15:37 11,004.72 11,004.72 11,003.53 11,003.96 0.0K
15:38 11,004.25 11,004.47 11,003.50 11,003.66 0.0K
15:39 11,003.92 11,004.19 11,002.43 11,003.80 0.0K
15:40 11,004.27 11,006.57 11,004.01 11,006.09 0.0K
15:41 11,006.36 11,006.85 11,004.73 11,004.73 0.0K
15:42 11,004.30 11,004.30 11,001.66 11,001.70 0.0K
15:43 11,001.70 11,003.10 11,000.81 11,003.10 0.0K
15:44 11,002.74 11,002.74 11,000.91 11,000.91 0.0K
15:45 11,000.91 11,000.91 10,997.10 10,997.10 0.0K
15:46 10,997.11 10,999.75 10,997.11 10,999.24 0.0K
15:47 10,999.29 11,004.34 10,999.29 11,003.95 0.0K
15:48 11,004.16 11,007.49 11,004.16 11,007.03 0.0K
15:49 11,006.87 11,007.34 11,005.64 11,007.34 0.0K
15:50 11,014.93 11,014.93 11,009.41 11,009.41 0.0K
15:51 11,010.83 11,012.70 11,010.45 11,012.00 0.0K
15:52 11,010.95 11,012.76 11,010.88 11,011.51 0.0K
15:53 11,010.88 11,013.61 11,010.70 11,013.61 0.0K
15:54 11,014.23 11,015.92 11,013.23 11,014.52 0.0K
15:55 11,016.55 11,016.55 11,010.17 11,012.45 0.0K
15:56 11,012.64 11,013.21 11,010.63 11,010.78 0.0K
15:57 11,010.71 11,015.03 11,010.06 11,014.12 0.0K
15:58 11,013.51 11,016.12 11,013.51 11,016.12 0.0K
15:59 11,017.06 11,018.91 11,013.98 11,015.81 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 10,972.30 11,013.30 10,914.80 11,010.80 0.0M
2025-09-25 10,929.80 10,997.50 10,865.70 10,962.90 0.0M
2025-09-24 11,092.90 11,093.80 10,965.70 11,005.20 0.0M
2025-09-23 11,156.50 11,157.70 11,035.90 11,053.00 0.0M
2025-09-22 11,072.50 11,166.10 11,066.40 11,160.90 0.0M
2025-09-19 11,044.90 11,090.70 11,017.50 11,083.90 0.0M
2025-09-18 10,991.48 11,041.15 10,951.78 11,004.07 0.0M
2025-09-17 10,941.16 10,944.53 10,805.91 10,905.10 0.0M
2025-09-16 10,973.35 10,973.35 10,929.83 10,942.14 0.0M
2025-09-15 10,893.75 10,950.17 10,888.72 10,948.51 0.0M
2025-09-12 10,811.86 10,863.75 10,788.28 10,843.48 0.0M
2025-09-11 10,765.13 10,803.07 10,729.30 10,794.20 0.0M
2025-09-10 10,763.82 10,774.55 10,682.41 10,719.60 0.0M
2025-09-09 10,703.92 10,718.26 10,642.86 10,712.48 0.0M
2025-09-08 10,677.81 10,718.68 10,663.41 10,674.89 0.0M
2025-09-05 10,705.26 10,714.61 10,545.24 10,624.83 0.0M
2025-09-04 10,547.74 10,633.51 10,514.26 10,631.40 0.0M
2025-09-03 10,506.01 10,552.35 10,464.06 10,526.52 0.0M
2025-09-02 10,321.00 10,422.00 10,294.63 10,415.13 0.0M
2025-08-29 10,587.41 10,587.86 10,474.29 10,502.10 0.0M
2025-08-28 10,582.90 10,643.97 10,540.27 10,625.39 0.0M
2025-08-27 10,538.02 10,582.47 10,512.47 10,569.98 0.0M
2025-08-26 10,498.77 10,551.39 10,471.63 10,548.05 0.0M
2025-08-25 10,508.63 10,562.26 10,476.69 10,502.88 0.0M
2025-08-22 10,351.41 10,547.67 10,327.93 10,523.51 0.0M
2025-08-21 10,340.94 10,382.37 10,290.51 10,332.47 0.0M
2025-08-20 10,420.01 10,420.01 10,240.83 10,369.98 0.0M
2025-08-19 10,582.83 10,584.25 10,423.66 10,442.08 0.0M
2025-08-18 10,587.60 10,604.32 10,557.86 10,593.02 0.0M
2025-08-15 10,634.06 10,637.74 10,564.55 10,591.32 0.0M
2025-08-14 10,604.88 10,662.89 10,593.62 10,634.90 0.0M
2025-08-13 10,662.21 10,681.67 10,601.94 10,634.02 0.0M
2025-08-12 10,538.20 10,626.65 10,477.61 10,622.65 0.0M
2025-08-11 10,515.26 10,558.53 10,458.60 10,477.73 0.0M
2025-08-08 10,441.95 10,517.91 10,426.35 10,510.88 0.0M
2025-08-07 10,441.00 10,482.44 10,327.55 10,402.12 0.0M
2025-08-06 10,256.63 10,371.05 10,248.74 10,363.77 0.0M
2025-08-05 10,323.76 10,345.89 10,225.90 10,235.81 0.0M
2025-08-04 10,209.09 10,305.63 10,198.91 10,304.73 0.0M
2025-08-01 10,200.62 10,218.17 10,064.91 10,108.79 0.0M
2025-07-31 10,507.78 10,507.78 10,319.18 10,341.47 0.0M
2025-07-30 10,347.46 10,390.79 10,287.44 10,343.52 0.0M
2025-07-29 10,415.90 10,424.78 10,319.15 10,327.38 0.0M
2025-07-28 10,358.27 10,372.05 10,333.98 10,362.36 0.0M
2025-07-25 10,302.71 10,353.43 10,291.56 10,326.15 0.0M
2025-07-24 10,312.24 10,328.27 10,272.16 10,301.57 0.0M
2025-07-23 10,256.15 10,282.24 10,207.64 10,280.16 0.0M
2025-07-22 10,268.41 10,269.96 10,155.27 10,221.87 0.0M
2025-07-21 10,254.54 10,311.61 10,253.39 10,264.59 0.0M
2025-07-18 10,252.70 10,262.94 10,198.38 10,223.37 0.0M
2025-07-17 10,157.37 10,230.76 10,144.59 10,217.48 0.0M
2025-07-16 10,140.13 10,153.53 10,036.92 10,143.43 0.0M
2025-07-15 10,190.00 10,196.68 10,118.73 10,122.34 0.0M
2025-07-14 10,080.00 10,117.42 10,028.96 10,100.78 0.0M
2025-07-11 10,062.14 10,106.45 10,036.55 10,076.49 0.0M
2025-07-10 10,098.15 10,107.19 10,029.62 10,095.27 0.0M
2025-07-09 10,044.42 10,105.21 10,026.64 10,085.86 0.0M
2025-07-08 10,018.80 10,025.58 9,974.63 9,994.64 0.0M
2025-07-07 10,028.68 10,040.48 9,949.55 9,993.06 0.0M
2025-07-03 10,034.88 10,094.51 10,024.67 10,082.78 0.0M
2025-07-02 9,883.97 9,985.74 9,882.31 9,983.70 0.0M
2025-07-01 9,937.01 9,960.60 9,845.90 9,892.98 0.0M
2025-06-30 9,971.52 9,999.54 9,924.28 9,975.67 0.0M
2025-06-27 9,898.74 9,946.36 9,841.84 9,929.13 0.0M
2025-06-26 9,824.46 9,884.84 9,783.71 9,875.00 0.0M
2025-06-25 9,796.28 9,817.33 9,752.60 9,779.93 0.0M
2025-06-24 9,698.09 9,763.97 9,690.35 9,747.01 0.0M
2025-06-23 9,511.07 9,618.06 9,467.41 9,611.50 0.0M
2025-06-20 9,608.75 9,638.37 9,485.96 9,517.92 0.0M
2025-06-18 9,556.32 9,619.69 9,536.67 9,562.99 0.0M
2025-06-17 9,601.61 9,620.71 9,533.54 9,549.74 0.0M
2025-06-16 9,570.10 9,657.04 9,570.10 9,638.96 0.0M
2025-06-13 9,522.93 9,591.76 9,482.52 9,502.13 0.0M
2025-06-12 9,582.88 9,637.54 9,570.09 9,624.67 0.0M
2025-06-11 9,678.39 9,688.54 9,567.27 9,599.92 0.0M
2025-06-10 9,599.84 9,654.79 9,559.86 9,647.59 0.0M
2025-06-09 9,575.00 9,608.53 9,555.68 9,585.98 0.0M
2025-06-06 9,556.95 9,587.67 9,524.02 9,555.94 0.0M
2025-06-05 9,552.65 9,598.73 9,410.30 9,445.15 0.0M
2025-06-04 9,512.55 9,540.65 9,475.52 9,524.94 0.0M
2025-06-03 9,442.12 9,524.90 9,410.91 9,495.02 0.0M
2025-06-02 9,329.94 9,425.02 9,294.06 9,419.91 0.0M
2025-05-30 9,364.11 9,377.89 9,224.77 9,356.14 0.0M
2025-05-29 9,489.59 9,489.59 9,342.48 9,384.29 0.0M
2025-05-28 9,411.97 9,434.23 9,339.71 9,347.78 0.0M
2025-05-27 9,302.05 9,400.10 9,276.81 9,395.24 0.0M
2025-05-23 9,113.36 9,218.88 9,101.76 9,166.82 0.0M
2025-05-22 9,243.99 9,328.11 9,220.51 9,261.18 0.0M
2025-05-21 9,297.55 9,415.65 9,199.79 9,235.75 0.0M
2025-05-20 9,361.83 9,387.80 9,303.41 9,365.63 0.0M
2025-05-19 9,267.51 9,409.88 9,267.51 9,403.41 0.0M
2025-05-16 9,373.33 9,401.80 9,316.34 9,400.97 0.0M
2025-05-15 9,315.80 9,402.49 9,286.13 9,354.64 0.0M
2025-05-14 9,335.36 9,386.01 9,310.35 9,372.66 0.0M
2025-05-13 9,177.37 9,330.39 9,169.66 9,303.35 0.0M
2025-05-12 9,134.81 9,152.49 9,036.12 9,151.72 0.0M
2025-05-09 8,815.26 8,836.87 8,731.59 8,769.14 0.0M
2025-05-08 8,768.55 8,852.92 8,697.51 8,770.07 0.0M
2025-05-07 8,664.92 8,721.40 8,564.08 8,680.36 0.0M
2025-05-06 8,622.09 8,724.69 8,607.65 8,656.42 0.0M
2025-05-05 8,716.15 8,789.34 8,703.90 8,730.18 0.0M
2025-05-02 8,742.49 8,829.37 8,713.47 8,794.71 0.0M
2025-05-01 8,707.26 8,770.64 8,655.17 8,666.34 0.0M
2025-04-30 8,365.05 8,553.45 8,295.71 8,535.21 0.0M
2025-04-29 8,447.73 8,561.16 8,441.28 8,542.33 0.0M
2025-04-28 8,507.24 8,543.96 8,378.66 8,495.19 0.0M
2025-04-25 8,401.81 8,515.13 8,367.19 8,504.39 0.0M
2025-04-24 8,191.46 8,396.52 8,186.56 8,392.20 0.0M
2025-04-23 8,252.58 8,324.83 8,135.98 8,168.22 0.0M
2025-04-22 7,861.85 8,023.14 7,841.06 7,968.84 0.0M
2025-04-21 7,849.19 7,856.18 7,668.42 7,759.77 0.0M
2025-04-17 8,021.09 8,024.61 7,912.92 7,964.03 0.0M
2025-04-16 8,070.27 8,119.29 7,857.20 7,975.27 0.0M
2025-04-15 8,237.94 8,304.84 8,195.66 8,229.60 0.0M
2025-04-14 8,379.82 8,388.47 8,149.45 8,231.02 0.0M
2025-04-11 8,009.67 8,203.32 7,945.71 8,188.02 0.0M
2025-04-10 8,145.23 8,183.36 7,781.05 8,024.10 0.0M
2025-04-09 7,487.79 8,424.98 7,475.27 8,386.09 0.0M
2025-04-08 7,917.05 7,985.77 7,366.99 7,472.55 0.0M
2025-04-07 7,328.34 7,972.89 7,233.89 7,634.31 0.0M
2025-04-04 7,852.10 7,894.21 7,621.56 7,625.89 0.0M
2025-04-03 8,217.04 8,265.47 8,089.65 8,098.63 0.0M
2025-04-02 8,422.38 8,670.37 8,409.70 8,613.57 0.0M
2025-04-01 8,426.13 8,567.09 8,392.44 8,541.08 0.0M
2025-03-31 8,338.74 8,482.01 8,246.00 8,464.41 0.0M
2025-03-28 8,670.50 8,691.48 8,456.08 8,475.45 0.0M
2025-03-27 8,714.17 8,800.77 8,681.10 8,710.93 0.0M
2025-03-26 8,912.45 8,922.08 8,727.40 8,757.68 0.0M
2025-03-25 8,906.42 8,943.79 8,888.39 8,939.81 0.0M
2025-03-24 8,827.51 8,907.54 8,819.31 8,896.66 0.0M
2025-03-21 8,569.27 8,706.10 8,547.25 8,699.21 0.0M
2025-03-20 8,600.50 8,756.25 8,595.92 8,653.12 0.0M
2025-03-19 8,603.75 8,763.27 8,575.83 8,680.84 0.0M
2025-03-18 8,638.97 8,649.26 8,525.23 8,561.29 0.0M
2025-03-17 8,670.27 8,768.08 8,630.79 8,710.35 0.0M
2025-03-14 8,573.81 8,696.18 8,556.84 8,686.26 0.0M
2025-03-13 8,609.73 8,621.04 8,434.69 8,466.00 0.0M
2025-03-12 8,664.35 8,708.26 8,530.14 8,633.80 0.0M
2025-03-11 8,534.89 8,654.21 8,434.47 8,530.19 0.0M
2025-03-10 8,729.28 8,742.51 8,460.84 8,547.58 0.0M
2025-03-07 8,821.56 8,927.30 8,694.79 8,904.13 0.0M
2025-03-06 8,906.48 9,022.21 8,797.65 8,841.13 0.0M
2025-03-05 8,960.22 9,103.59 8,877.29 9,077.19 0.0M
2025-03-04 8,896.33 9,096.62 8,788.37 8,947.34 0.0M
2025-03-03 9,257.69 9,291.62 8,914.08 8,980.10 0.0M
2025-02-28 9,041.29 9,228.07 8,989.31 9,220.93 0.0M
2025-02-27 9,400.43 9,414.78 9,067.24 9,071.93 0.0M
2025-02-26 9,349.97 9,435.48 9,278.65 9,332.48 0.0M
2025-02-25 9,414.50 9,421.51 9,234.63 9,310.21 0.0M
2025-02-24 9,583.79 9,610.96 9,431.84 9,436.31 0.0M
2025-02-21 9,782.83 9,788.49 9,543.29 9,550.09 0.0M
2025-02-20 9,794.67 9,800.62 9,681.56 9,763.35 0.0M
2025-02-19 9,776.72 9,828.07 9,744.27 9,807.66 0.0M
2025-02-18 9,823.03 9,832.74 9,735.02 9,799.39 0.0M
2025-02-14 9,755.52 9,801.76 9,745.56 9,792.19 0.0M
2025-02-13 9,628.99 9,753.99 9,619.42 9,750.65 0.0M
2025-02-12 9,498.37 9,617.61 9,487.74 9,601.19 0.0M
2025-02-11 9,576.12 9,641.24 9,566.99 9,598.93 0.0M
2025-02-10 9,606.95 9,659.11 9,598.27 9,630.35 0.0M
2025-02-07 9,659.62 9,702.54 9,520.07 9,536.54 0.0M
2025-02-06 9,633.56 9,669.55 9,600.80 9,668.81 0.0M
2025-02-05 9,539.63 9,619.88 9,522.24 9,617.64 0.0M
2025-02-04 9,486.97 9,606.85 9,479.78 9,600.33 0.0M
2025-02-03 9,387.06 9,525.73 9,349.45 9,471.94 0.0M
2025-01-31 9,685.85 9,753.26 9,560.66 9,586.35 0.0M
2025-01-30 9,619.24 9,661.84 9,513.50 9,611.38 0.0M
2025-01-29 9,620.19 9,621.96 9,513.14 9,588.62 0.0M
2025-01-28 9,482.36 9,651.68 9,422.73 9,639.09 0.0M
2025-01-27 9,391.03 9,527.46 9,378.11 9,445.01 0.0M
2025-01-24 9,811.23 9,827.58 9,716.93 9,745.96 0.0M
2025-01-23 9,724.97 9,795.06 9,717.26 9,795.06 0.0M
2025-01-22 9,721.54 9,804.07 9,721.23 9,774.52 0.0M
2025-01-21 9,639.42 9,664.48 9,549.67 9,647.86 0.0M
2025-01-17 9,601.89 9,628.52 9,546.84 9,590.18 0.0M
2025-01-16 9,562.76 9,565.98 9,444.53 9,446.03 0.0M
2025-01-15 9,451.91 9,550.78 9,427.62 9,532.44 0.0M
2025-01-14 9,383.18 9,415.24 9,246.66 9,304.48 0.0M
2025-01-13 9,233.88 9,331.82 9,200.15 9,325.93 0.0M
2025-01-10 9,432.78 9,434.15 9,289.15 9,359.76 0.0M
2025-01-08 9,506.71 9,544.65 9,429.89 9,512.89 0.0M
2025-01-07 9,733.71 9,734.88 9,480.56 9,513.80 0.0M
2025-01-06 9,690.25 9,767.51 9,657.80 9,697.99 0.0M
2025-01-03 9,468.79 9,586.31 9,460.56 9,577.52 0.0M
2025-01-02 9,474.73 9,529.43 9,332.17 9,412.47 0.0M