NASDAQ Other Finance (IXFN)

IXFN
🏛️ États-Unis →
14,715.10
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 14,429.53 14,429.53 14,412.54 14,413.91 0.0K
09:31 14,414.41 14,421.88 14,406.55 14,416.48 0.0K
09:32 14,417.27 14,438.46 14,417.27 14,428.45 0.0K
09:33 14,427.57 14,439.31 14,425.04 14,436.54 0.0K
09:34 14,438.68 14,443.56 14,438.68 14,441.50 0.0K
09:35 14,438.37 14,441.05 14,427.48 14,427.48 0.0K
09:36 14,427.83 14,427.83 14,410.66 14,411.73 0.0K
09:37 14,418.95 14,424.87 14,417.57 14,417.95 0.0K
09:38 14,418.65 14,429.56 14,416.37 14,427.05 0.0K
09:39 14,426.24 14,438.34 14,426.24 14,434.27 0.0K
09:40 14,432.49 14,436.46 14,428.66 14,428.66 0.0K
09:41 14,429.57 14,439.45 14,428.61 14,429.17 0.0K
09:42 14,430.61 14,436.19 14,430.61 14,434.55 0.0K
09:43 14,433.96 14,437.41 14,427.45 14,427.45 0.0K
09:44 14,427.43 14,428.89 14,417.50 14,417.50 0.0K
09:45 14,418.78 14,418.78 14,402.25 14,404.01 0.0K
09:46 14,405.95 14,418.87 14,405.95 14,416.16 0.0K
09:47 14,415.88 14,426.46 14,415.88 14,417.13 0.0K
09:48 14,418.04 14,419.11 14,412.48 14,414.20 0.0K
09:49 14,413.74 14,422.66 14,413.74 14,415.80 0.0K
09:50 14,416.20 14,419.20 14,408.47 14,408.47 0.0K
09:51 14,403.72 14,412.79 14,403.72 14,412.42 0.0K
09:52 14,414.09 14,417.35 14,413.88 14,415.71 0.0K
09:53 14,415.98 14,421.44 14,414.72 14,418.87 0.0K
09:54 14,419.75 14,425.81 14,419.75 14,420.95 0.0K
09:55 14,421.04 14,421.04 14,415.46 14,417.25 0.0K
09:56 14,418.65 14,425.60 14,418.65 14,424.84 0.0K
09:57 14,425.81 14,431.38 14,425.81 14,429.44 0.0K
09:58 14,430.41 14,432.93 14,429.71 14,432.93 0.0K
09:59 14,435.58 14,440.79 14,435.49 14,440.79 0.0K
10:00 14,440.56 14,456.17 14,440.56 14,447.85 0.0K
10:01 14,447.91 14,448.30 14,430.34 14,430.34 0.0K
10:02 14,430.45 14,430.45 14,422.15 14,422.75 0.0K
10:03 14,423.99 14,424.17 14,409.54 14,409.54 0.0K
10:04 14,409.95 14,410.80 14,405.77 14,409.23 0.0K
10:05 14,412.98 14,414.47 14,408.22 14,408.22 0.0K
10:06 14,408.07 14,408.62 14,392.29 14,393.42 0.0K
10:07 14,393.37 14,393.37 14,383.77 14,386.26 0.0K
10:08 14,386.48 14,404.12 14,386.48 14,401.20 0.0K
10:09 14,401.44 14,404.47 14,399.68 14,401.08 0.0K
10:10 14,403.60 14,408.38 14,400.63 14,400.63 0.0K
10:11 14,402.58 14,406.08 14,401.57 14,401.57 0.0K
10:12 14,402.33 14,406.52 14,402.33 14,404.65 0.0K
10:13 14,404.40 14,404.40 14,391.41 14,392.09 0.0K
10:14 14,392.42 14,400.03 14,392.42 14,400.03 0.0K
10:15 14,398.82 14,398.82 14,393.09 14,393.09 0.0K
10:16 14,392.53 14,400.92 14,392.53 14,394.43 0.0K
10:17 14,394.52 14,397.70 14,393.48 14,396.70 0.0K
10:18 14,396.10 14,396.18 14,386.50 14,388.20 0.0K
10:19 14,388.75 14,393.51 14,388.75 14,393.24 0.0K
10:20 14,392.57 14,392.57 14,387.39 14,389.93 0.0K
10:21 14,389.75 14,389.75 14,382.48 14,383.62 0.0K
10:22 14,387.13 14,387.13 14,380.94 14,381.26 0.0K
10:23 14,381.80 14,388.08 14,381.80 14,384.31 0.0K
10:24 14,384.44 14,386.58 14,371.33 14,371.33 0.0K
10:25 14,368.17 14,368.17 14,353.81 14,354.04 0.0K
10:26 14,355.34 14,356.18 14,345.41 14,346.28 0.0K
10:27 14,348.08 14,349.70 14,344.11 14,347.22 0.0K
10:28 14,347.61 14,352.48 14,346.66 14,351.02 0.0K
10:29 14,350.98 14,358.65 14,350.98 14,356.87 0.0K
10:30 14,354.71 14,358.87 14,354.71 14,356.76 0.0K
10:31 14,355.90 14,355.90 14,351.69 14,352.61 0.0K
10:32 14,353.66 14,356.40 14,350.30 14,352.99 0.0K
10:33 14,352.07 14,354.85 14,351.99 14,352.52 0.0K
10:34 14,351.03 14,351.03 14,341.89 14,342.86 0.0K
10:35 14,342.45 14,347.85 14,342.45 14,347.85 0.0K
10:36 14,348.23 14,356.05 14,348.23 14,354.21 0.0K
10:37 14,353.01 14,356.53 14,351.79 14,355.81 0.0K
10:38 14,355.90 14,367.06 14,355.82 14,367.01 0.0K
10:39 14,366.90 14,376.36 14,366.90 14,375.81 0.0K
10:40 14,375.21 14,384.98 14,375.21 14,384.98 0.0K
10:41 14,384.90 14,386.31 14,384.66 14,385.64 0.0K
10:42 14,385.38 14,386.29 14,381.55 14,385.18 0.0K
10:43 14,385.63 14,385.63 14,379.04 14,381.46 0.0K
10:44 14,381.09 14,381.09 14,377.02 14,377.02 0.0K
10:45 14,377.13 14,379.72 14,369.86 14,370.09 0.0K
10:46 14,369.83 14,374.21 14,369.83 14,371.40 0.0K
10:47 14,372.45 14,372.45 14,358.63 14,358.63 0.0K
10:48 14,358.70 14,359.12 14,355.42 14,355.42 0.0K
10:49 14,355.65 14,355.79 14,349.00 14,349.00 0.0K
10:50 14,348.47 14,348.47 14,339.79 14,339.79 0.0K
10:51 14,340.21 14,351.85 14,340.21 14,351.50 0.0K
10:52 14,351.24 14,353.22 14,350.23 14,351.47 0.0K
10:53 14,352.24 14,352.88 14,349.12 14,349.12 0.0K
10:54 14,349.18 14,350.59 14,348.91 14,349.12 0.0K
10:55 14,349.84 14,356.88 14,349.84 14,356.88 0.0K
10:56 14,356.97 14,358.25 14,346.97 14,349.11 0.0K
10:57 14,349.05 14,351.63 14,347.77 14,348.33 0.0K
10:58 14,349.58 14,353.32 14,349.40 14,351.69 0.0K
10:59 14,351.79 14,351.79 14,343.65 14,343.65 0.0K
11:00 14,344.57 14,348.10 14,344.57 14,346.87 0.0K
11:01 14,346.37 14,347.55 14,342.32 14,342.32 0.0K
11:02 14,342.69 14,347.14 14,342.69 14,345.37 0.0K
11:03 14,345.57 14,352.52 14,345.29 14,351.03 0.0K
11:04 14,350.97 14,353.43 14,349.43 14,350.45 0.0K
11:05 14,350.47 14,351.38 14,345.10 14,345.10 0.0K
11:06 14,344.78 14,351.65 14,344.78 14,350.15 0.0K
11:07 14,353.49 14,358.16 14,353.49 14,358.03 0.0K
11:08 14,357.86 14,359.52 14,354.56 14,356.03 0.0K
11:09 14,356.49 14,356.89 14,353.44 14,356.09 0.0K
11:10 14,356.24 14,357.05 14,349.88 14,349.88 0.0K
11:11 14,349.99 14,352.65 14,347.79 14,347.79 0.0K
11:12 14,348.69 14,350.89 14,347.52 14,348.50 0.0K
11:13 14,348.92 14,350.28 14,348.92 14,349.48 0.0K
11:14 14,349.53 14,349.71 14,343.79 14,343.91 0.0K
11:15 14,343.55 14,344.95 14,340.44 14,344.17 0.0K
11:16 14,344.47 14,351.93 14,344.38 14,351.27 0.0K
11:17 14,351.25 14,360.68 14,351.25 14,360.52 0.0K
11:18 14,360.03 14,362.70 14,360.03 14,362.65 0.0K
11:19 14,362.82 14,370.76 14,362.82 14,370.74 0.0K
11:20 14,370.74 14,373.32 14,370.74 14,372.31 0.0K
11:21 14,371.94 14,371.94 14,365.43 14,366.70 0.0K
11:22 14,367.08 14,367.99 14,363.59 14,367.53 0.0K
11:23 14,367.97 14,370.56 14,365.01 14,367.39 0.0K
11:24 14,367.37 14,368.84 14,365.97 14,368.42 0.0K
11:25 14,368.60 14,373.88 14,368.02 14,373.88 0.0K
11:26 14,374.83 14,379.10 14,374.83 14,378.10 0.0K
11:27 14,378.12 14,378.19 14,376.91 14,377.48 0.0K
11:28 14,376.88 14,377.72 14,375.30 14,375.52 0.0K
11:29 14,375.50 14,378.11 14,374.93 14,376.85 0.0K
11:30 14,377.41 14,381.56 14,377.41 14,380.84 0.0K
11:31 14,380.62 14,380.67 14,378.09 14,378.09 0.0K
11:32 14,378.29 14,379.71 14,376.14 14,376.46 0.0K
11:33 14,375.59 14,375.67 14,371.40 14,373.81 0.0K
11:34 14,373.13 14,375.33 14,373.13 14,375.33 0.0K
11:35 14,376.14 14,380.39 14,376.14 14,380.39 0.0K
11:36 14,381.35 14,383.38 14,381.35 14,383.38 0.0K
11:37 14,383.75 14,384.64 14,378.69 14,378.69 0.0K
11:38 14,378.79 14,378.79 14,372.62 14,372.81 0.0K
11:39 14,372.75 14,372.75 14,368.59 14,370.18 0.0K
11:40 14,371.09 14,376.29 14,371.09 14,376.23 0.0K
11:41 14,375.91 14,380.22 14,375.91 14,379.00 0.0K
11:42 14,378.73 14,378.75 14,369.98 14,371.12 0.0K
11:43 14,371.51 14,375.80 14,371.40 14,375.80 0.0K
11:44 14,374.90 14,377.94 14,374.90 14,377.05 0.0K
11:45 14,377.13 14,377.13 14,372.06 14,372.06 0.0K
11:46 14,372.87 14,372.87 14,370.18 14,371.41 0.0K
11:47 14,371.83 14,372.03 14,368.30 14,369.09 0.0K
11:48 14,369.02 14,372.47 14,369.02 14,372.47 0.0K
11:49 14,372.46 14,377.65 14,372.46 14,377.53 0.0K
11:50 14,377.51 14,377.93 14,371.76 14,371.94 0.0K
11:51 14,371.58 14,375.58 14,371.58 14,374.99 0.0K
11:52 14,374.59 14,374.75 14,370.61 14,370.61 0.0K
11:53 14,371.10 14,371.10 14,365.98 14,365.98 0.0K
11:54 14,365.71 14,366.44 14,362.53 14,363.15 0.0K
11:55 14,363.07 14,363.07 14,356.78 14,358.78 0.0K
11:56 14,359.03 14,361.17 14,359.03 14,359.09 0.0K
11:57 14,359.70 14,359.94 14,358.06 14,359.14 0.0K
11:58 14,359.67 14,360.64 14,354.43 14,354.43 0.0K
11:59 14,353.90 14,353.90 14,349.92 14,349.97 0.0K
12:00 14,351.99 14,351.99 14,348.04 14,349.93 0.0K
12:01 14,350.14 14,353.02 14,350.14 14,352.10 0.0K
12:02 14,352.39 14,354.73 14,351.34 14,351.67 0.0K
12:03 14,352.28 14,354.58 14,351.49 14,353.61 0.0K
12:04 14,353.03 14,355.44 14,353.03 14,354.58 0.0K
12:05 14,355.44 14,358.04 14,354.95 14,358.04 0.0K
12:06 14,358.44 14,362.22 14,358.44 14,362.22 0.0K
12:07 14,362.28 14,363.46 14,362.28 14,362.66 0.0K
12:08 14,362.77 14,362.77 14,359.47 14,360.51 0.0K
12:09 14,360.59 14,361.29 14,357.72 14,360.69 0.0K
12:10 14,360.64 14,362.82 14,359.86 14,362.16 0.0K
12:11 14,361.81 14,367.13 14,361.81 14,367.08 0.0K
12:12 14,367.16 14,369.96 14,366.66 14,368.76 0.0K
12:13 14,368.12 14,368.77 14,366.11 14,367.30 0.0K
12:14 14,367.20 14,372.97 14,367.20 14,372.97 0.0K
12:15 14,373.02 14,378.38 14,373.02 14,377.08 0.0K
12:16 14,377.57 14,383.69 14,376.40 14,383.69 0.0K
12:17 14,383.83 14,385.74 14,382.32 14,385.43 0.0K
12:18 14,385.80 14,388.20 14,385.80 14,388.20 0.0K
12:19 14,388.33 14,392.45 14,388.33 14,392.45 0.0K
12:20 14,392.34 14,397.04 14,391.81 14,397.04 0.0K
12:21 14,397.48 14,404.91 14,397.48 14,404.91 0.0K
12:22 14,404.34 14,406.94 14,403.14 14,406.94 0.0K
12:23 14,407.00 14,408.00 14,406.63 14,407.16 0.0K
12:24 14,407.07 14,411.68 14,407.07 14,411.68 0.0K
12:25 14,412.81 14,417.20 14,412.81 14,415.18 0.0K
12:26 14,414.28 14,416.40 14,413.66 14,416.16 0.0K
12:27 14,415.94 14,420.82 14,415.94 14,417.46 0.0K
12:28 14,417.22 14,418.52 14,413.71 14,413.79 0.0K
12:29 14,414.76 14,419.65 14,414.76 14,419.65 0.0K
12:30 14,419.66 14,419.66 14,418.13 14,418.89 0.0K
12:31 14,419.12 14,420.79 14,418.24 14,419.01 0.0K
12:32 14,418.84 14,419.46 14,416.07 14,416.07 0.0K
12:33 14,415.62 14,415.62 14,406.21 14,406.49 0.0K
12:34 14,405.96 14,409.85 14,405.96 14,409.48 0.0K
12:35 14,409.15 14,409.15 14,406.08 14,406.71 0.0K
12:36 14,407.18 14,411.11 14,406.83 14,410.91 0.0K
12:37 14,410.77 14,418.21 14,410.77 14,418.21 0.0K
12:38 14,418.23 14,420.14 14,418.12 14,419.91 0.0K
12:39 14,419.78 14,419.78 14,418.08 14,419.44 0.0K
12:40 14,419.52 14,421.09 14,418.24 14,418.35 0.0K
12:41 14,417.92 14,420.66 14,417.57 14,420.66 0.0K
12:42 14,421.14 14,422.17 14,420.29 14,420.29 0.0K
12:43 14,420.60 14,421.88 14,419.89 14,421.30 0.0K
12:44 14,421.72 14,427.14 14,421.72 14,425.73 0.0K
12:45 14,425.39 14,428.18 14,424.59 14,424.59 0.0K
12:46 14,424.39 14,424.98 14,422.32 14,422.59 0.0K
12:47 14,422.65 14,424.27 14,422.65 14,423.74 0.0K
12:48 14,423.46 14,426.52 14,422.31 14,426.05 0.0K
12:49 14,426.00 14,427.79 14,425.42 14,427.74 0.0K
12:50 14,426.97 14,427.65 14,426.18 14,427.65 0.0K
12:51 14,428.39 14,429.54 14,426.14 14,426.44 0.0K
12:52 14,426.41 14,428.08 14,425.98 14,426.85 0.0K
12:53 14,426.83 14,427.11 14,423.77 14,426.60 0.0K
12:54 14,426.51 14,426.75 14,425.13 14,425.55 0.0K
12:55 14,424.70 14,425.47 14,423.03 14,424.35 0.0K
12:56 14,424.49 14,425.59 14,423.01 14,425.38 0.0K
12:57 14,425.45 14,430.56 14,424.38 14,430.56 0.0K
12:58 14,431.26 14,436.97 14,431.26 14,436.97 0.0K
12:59 14,436.89 14,442.60 14,436.89 14,441.93 0.0K
13:00 14,441.29 14,441.29 14,437.14 14,437.53 0.0K
13:01 14,437.02 14,440.62 14,436.46 14,440.62 0.0K
13:02 14,441.93 14,443.39 14,441.22 14,443.24 0.0K
13:03 14,443.82 14,443.82 14,440.18 14,440.46 0.0K
13:04 14,440.62 14,440.96 14,437.98 14,437.98 0.0K
13:05 14,437.61 14,437.61 14,433.14 14,435.63 0.0K
13:06 14,435.35 14,437.00 14,434.33 14,436.62 0.0K
13:07 14,435.69 14,435.69 14,431.98 14,431.98 0.0K
13:08 14,432.30 14,432.30 14,431.12 14,431.46 0.0K
13:09 14,431.60 14,434.76 14,431.35 14,434.48 0.0K
13:10 14,434.48 14,436.10 14,433.80 14,434.48 0.0K
13:11 14,434.47 14,437.81 14,434.24 14,437.81 0.0K
13:12 14,437.91 14,439.01 14,437.75 14,438.53 0.0K
13:13 14,437.98 14,441.95 14,437.98 14,441.95 0.0K
13:14 14,441.57 14,441.65 14,440.65 14,441.36 0.0K
13:15 14,441.18 14,441.86 14,438.78 14,438.98 0.0K
13:16 14,439.55 14,439.55 14,438.02 14,439.20 0.0K
13:17 14,439.38 14,443.02 14,439.38 14,442.81 0.0K
13:18 14,442.66 14,442.91 14,441.00 14,441.38 0.0K
13:19 14,441.39 14,441.94 14,440.12 14,441.18 0.0K
13:20 14,441.46 14,443.41 14,439.53 14,443.41 0.0K
13:21 14,443.47 14,446.57 14,443.47 14,445.80 0.0K
13:22 14,445.86 14,448.86 14,445.86 14,448.59 0.0K
13:23 14,448.68 14,451.68 14,448.63 14,451.71 0.0K
13:24 14,451.28 14,455.91 14,450.99 14,455.91 0.0K
13:25 14,455.88 14,456.92 14,455.63 14,456.11 0.0K
13:26 14,456.57 14,464.67 14,456.48 14,464.67 0.0K
13:27 14,464.05 14,466.59 14,464.05 14,465.81 0.0K
13:28 14,465.68 14,466.47 14,465.15 14,465.62 0.0K
13:29 14,465.80 14,466.30 14,463.34 14,463.49 0.0K
13:30 14,463.71 14,465.08 14,463.08 14,465.08 0.0K
13:31 14,465.09 14,465.09 14,460.40 14,460.78 0.0K
13:32 14,460.89 14,461.16 14,455.92 14,456.30 0.0K
13:33 14,456.32 14,456.32 14,454.94 14,455.43 0.0K
13:34 14,455.37 14,456.18 14,453.48 14,454.12 0.0K
13:35 14,454.00 14,454.39 14,451.57 14,451.57 0.0K
13:36 14,453.53 14,455.27 14,453.53 14,454.49 0.0K
13:37 14,454.84 14,455.98 14,453.41 14,453.71 0.0K
13:38 14,453.71 14,454.65 14,452.93 14,454.24 0.0K
13:39 14,454.18 14,457.02 14,454.18 14,456.43 0.0K
13:40 14,456.34 14,457.83 14,454.87 14,456.24 0.0K
13:41 14,456.25 14,456.25 14,452.97 14,454.90 0.0K
13:42 14,455.30 14,456.22 14,453.87 14,455.36 0.0K
13:43 14,455.39 14,459.51 14,454.84 14,459.51 0.0K
13:44 14,459.38 14,460.63 14,456.18 14,456.18 0.0K
13:45 14,456.42 14,456.61 14,451.34 14,451.34 0.0K
13:46 14,451.54 14,452.06 14,447.92 14,448.50 0.0K
13:47 14,448.94 14,449.97 14,448.29 14,448.40 0.0K
13:48 14,447.86 14,449.98 14,446.97 14,448.49 0.0K
13:49 14,448.37 14,448.37 14,446.78 14,446.78 0.0K
13:50 14,447.16 14,447.16 14,442.67 14,444.71 0.0K
13:51 14,444.55 14,446.40 14,443.64 14,446.40 0.0K
13:52 14,445.73 14,447.27 14,444.79 14,446.96 0.0K
13:53 14,446.79 14,447.46 14,445.96 14,445.96 0.0K
13:54 14,445.76 14,445.76 14,441.06 14,441.54 0.0K
13:55 14,441.27 14,441.86 14,440.12 14,440.54 0.0K
13:56 14,440.54 14,442.61 14,440.43 14,442.16 0.0K
13:57 14,442.46 14,446.60 14,442.46 14,446.60 0.0K
13:58 14,446.43 14,449.05 14,446.43 14,449.05 0.0K
13:59 14,449.01 14,452.30 14,448.42 14,452.30 0.0K
14:00 14,453.15 14,456.92 14,452.48 14,455.97 0.0K
14:01 14,456.33 14,457.30 14,455.32 14,455.32 0.0K
14:02 14,455.31 14,456.78 14,453.97 14,456.70 0.0K
14:03 14,456.66 14,456.66 14,453.92 14,453.92 0.0K
14:04 14,454.16 14,454.78 14,451.26 14,451.26 0.0K
14:05 14,451.05 14,451.95 14,442.94 14,442.94 0.0K
14:06 14,442.75 14,443.34 14,441.13 14,441.78 0.0K
14:07 14,441.74 14,443.28 14,441.51 14,442.29 0.0K
14:08 14,442.27 14,442.27 14,436.92 14,436.92 0.0K
14:09 14,436.42 14,437.40 14,435.47 14,435.47 0.0K
14:10 14,435.46 14,435.69 14,430.45 14,430.45 0.0K
14:11 14,430.13 14,431.33 14,429.66 14,430.90 0.0K
14:12 14,430.69 14,436.97 14,430.69 14,435.57 0.0K
14:13 14,435.68 14,437.21 14,435.16 14,435.29 0.0K
14:14 14,435.18 14,439.88 14,435.10 14,439.88 0.0K
14:15 14,440.00 14,446.99 14,440.00 14,446.66 0.0K
14:16 14,446.71 14,447.21 14,445.00 14,445.39 0.0K
14:17 14,445.46 14,447.00 14,445.46 14,447.02 0.0K
14:18 14,446.92 14,446.92 14,445.61 14,445.80 0.0K
14:19 14,445.68 14,445.68 14,441.91 14,442.08 0.0K
14:20 14,441.85 14,441.85 14,438.89 14,438.89 0.0K
14:21 14,438.48 14,442.30 14,438.43 14,442.24 0.0K
14:22 14,442.12 14,442.78 14,441.49 14,442.78 0.0K
14:23 14,443.00 14,444.85 14,442.87 14,444.81 0.0K
14:24 14,444.97 14,445.91 14,443.94 14,444.09 0.0K
14:25 14,444.16 14,446.37 14,443.64 14,443.66 0.0K
14:26 14,444.00 14,444.60 14,443.12 14,443.12 0.0K
14:27 14,442.54 14,442.54 14,438.66 14,438.66 0.0K
14:28 14,438.63 14,438.63 14,436.62 14,436.62 0.0K
14:29 14,436.40 14,440.25 14,436.40 14,440.25 0.0K
14:30 14,442.40 14,445.77 14,442.29 14,445.77 0.0K
14:31 14,445.73 14,445.93 14,443.66 14,445.93 0.0K
14:32 14,446.19 14,451.59 14,446.09 14,451.59 0.0K
14:33 14,453.75 14,453.75 14,450.33 14,450.33 0.0K
14:34 14,450.29 14,451.81 14,449.51 14,451.81 0.0K
14:35 14,452.03 14,455.26 14,451.68 14,454.69 0.0K
14:36 14,454.70 14,455.96 14,453.72 14,453.72 0.0K
14:37 14,454.05 14,454.36 14,451.12 14,451.12 0.0K
14:38 14,449.73 14,451.16 14,449.73 14,451.16 0.0K
14:39 14,451.43 14,452.23 14,449.47 14,449.54 0.0K
14:40 14,449.53 14,450.79 14,449.41 14,449.40 0.0K
14:41 14,448.41 14,448.46 14,447.20 14,447.90 0.0K
14:42 14,447.90 14,448.16 14,445.61 14,445.61 0.0K
14:43 14,445.29 14,447.48 14,445.29 14,446.68 0.0K
14:44 14,446.69 14,446.79 14,445.22 14,445.56 0.0K
14:45 14,445.32 14,447.56 14,439.16 14,447.05 0.0K
14:46 14,447.48 14,448.66 14,443.86 14,444.62 0.0K
14:47 14,445.32 14,451.42 14,445.10 14,449.50 0.0K
14:48 14,449.87 14,454.93 14,449.87 14,454.93 0.0K
14:49 14,454.89 14,456.97 14,454.89 14,456.12 0.0K
14:50 14,456.08 14,456.08 14,453.24 14,454.77 0.0K
14:51 14,455.20 14,455.72 14,453.55 14,453.55 0.0K
14:52 14,453.60 14,453.60 14,447.43 14,448.81 0.0K
14:53 14,448.76 14,449.30 14,447.51 14,447.51 0.0K
14:54 14,446.81 14,449.28 14,446.81 14,449.28 0.0K
14:55 14,449.87 14,455.15 14,449.87 14,455.15 0.0K
14:56 14,455.37 14,455.68 14,454.59 14,454.74 0.0K
14:57 14,454.83 14,455.76 14,453.84 14,453.84 0.0K
14:58 14,453.82 14,454.95 14,453.72 14,453.79 0.0K
14:59 14,453.55 14,453.55 14,452.12 14,452.58 0.0K
15:00 14,452.46 14,454.17 14,451.54 14,454.02 0.0K
15:01 14,453.56 14,453.56 14,449.22 14,449.76 0.0K
15:02 14,449.42 14,449.60 14,447.99 14,448.82 0.0K
15:03 14,449.12 14,449.81 14,448.41 14,449.71 0.0K
15:04 14,449.68 14,449.68 14,446.12 14,446.12 0.0K
15:05 14,446.23 14,446.71 14,445.66 14,445.94 0.0K
15:06 14,446.11 14,446.11 14,440.01 14,440.01 0.0K
15:07 14,439.76 14,439.76 14,435.23 14,435.23 0.0K
15:08 14,435.04 14,435.04 14,433.40 14,434.19 0.0K
15:09 14,434.19 14,434.42 14,432.16 14,432.16 0.0K
15:10 14,431.37 14,431.37 14,428.01 14,428.75 0.0K
15:11 14,428.88 14,433.06 14,428.88 14,432.90 0.0K
15:12 14,432.45 14,432.45 14,429.99 14,432.43 0.0K
15:13 14,432.53 14,434.26 14,432.40 14,434.11 0.0K
15:14 14,434.35 14,434.48 14,432.19 14,432.19 0.0K
15:15 14,432.13 14,432.13 14,426.24 14,427.08 0.0K
15:16 14,427.03 14,430.70 14,427.03 14,430.73 0.0K
15:17 14,430.72 14,432.90 14,430.72 14,432.85 0.0K
15:18 14,434.38 14,436.29 14,434.21 14,436.29 0.0K
15:19 14,436.58 14,437.03 14,435.42 14,436.56 0.0K
15:20 14,436.95 14,437.65 14,436.34 14,436.40 0.0K
15:21 14,436.47 14,436.88 14,434.73 14,436.42 0.0K
15:22 14,436.52 14,436.52 14,434.44 14,435.25 0.0K
15:23 14,435.17 14,440.66 14,435.17 14,439.96 0.0K
15:24 14,439.91 14,440.14 14,437.92 14,437.90 0.0K
15:25 14,437.38 14,438.83 14,437.23 14,438.39 0.0K
15:26 14,438.02 14,438.18 14,436.17 14,436.84 0.0K
15:27 14,436.27 14,437.82 14,436.23 14,437.52 0.0K
15:28 14,437.60 14,439.52 14,437.60 14,438.24 0.0K
15:29 14,438.33 14,439.27 14,435.72 14,435.72 0.0K
15:30 14,435.48 14,436.13 14,433.60 14,433.99 0.0K
15:31 14,433.33 14,433.86 14,432.28 14,433.10 0.0K
15:32 14,433.36 14,433.48 14,432.45 14,433.48 0.0K
15:33 14,433.59 14,434.51 14,432.27 14,432.27 0.0K
15:34 14,433.72 14,436.72 14,433.72 14,434.80 0.0K
15:35 14,434.36 14,435.39 14,433.41 14,433.41 0.0K
15:36 14,433.43 14,433.69 14,432.32 14,432.52 0.0K
15:37 14,432.34 14,434.87 14,432.34 14,433.92 0.0K
15:38 14,433.62 14,434.20 14,431.77 14,433.70 0.0K
15:39 14,433.06 14,434.27 14,433.06 14,433.79 0.0K
15:40 14,433.76 14,433.76 14,427.39 14,427.39 0.0K
15:41 14,427.24 14,427.24 14,423.77 14,425.43 0.0K
15:42 14,425.86 14,428.44 14,425.86 14,426.89 0.0K
15:43 14,427.01 14,429.16 14,427.01 14,428.82 0.0K
15:44 14,428.79 14,428.79 14,426.44 14,427.07 0.0K
15:45 14,427.15 14,430.32 14,426.98 14,430.21 0.0K
15:46 14,430.24 14,431.21 14,428.92 14,429.71 0.0K
15:47 14,429.57 14,429.57 14,426.68 14,426.68 0.0K
15:48 14,426.37 14,430.69 14,426.37 14,429.62 0.0K
15:49 14,430.43 14,442.49 14,430.43 14,442.49 0.0K
15:50 14,442.35 14,445.15 14,437.00 14,437.00 0.0K
15:51 14,437.61 14,438.18 14,432.96 14,433.10 0.0K
15:52 14,432.96 14,434.97 14,432.55 14,433.65 0.0K
15:53 14,433.97 14,439.58 14,433.97 14,439.58 0.0K
15:54 14,440.62 14,450.25 14,439.64 14,448.37 0.0K
15:55 14,453.50 14,453.50 14,440.70 14,441.33 0.0K
15:56 14,442.27 14,444.36 14,437.27 14,439.08 0.0K
15:57 14,439.19 14,443.36 14,437.81 14,442.96 0.0K
15:58 14,442.28 14,444.62 14,442.28 14,444.15 0.0K
15:59 14,441.80 14,444.03 14,440.68 14,443.10 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 14,570.50 14,730.40 14,493.60 14,715.10 0.0M
2025-09-26 14,429.50 14,466.60 14,339.80 14,443.10 0.0M
2025-09-25 14,376.80 14,484.40 14,282.80 14,380.00 0.0M
2025-09-24 14,662.90 14,663.80 14,507.10 14,508.90 0.0M
2025-09-23 14,709.00 14,764.50 14,578.20 14,600.00 0.0M
2025-09-22 14,622.90 14,698.00 14,588.20 14,672.80 0.0M
2025-09-19 14,757.30 14,780.50 14,665.70 14,756.80 0.0M
2025-09-18 14,698.10 14,871.24 14,668.50 14,729.77 0.0M
2025-09-17 14,608.42 14,769.27 14,456.47 14,605.80 0.0M
2025-09-16 14,589.15 14,596.97 14,467.48 14,556.67 0.0M
2025-09-15 14,643.46 14,689.96 14,556.49 14,568.60 0.0M
2025-09-12 14,681.19 14,704.01 14,587.67 14,592.15 0.0M
2025-09-11 14,494.14 14,719.12 14,494.14 14,694.23 0.0M
2025-09-10 14,576.20 14,667.09 14,384.07 14,434.95 0.0M
2025-09-09 14,414.59 14,528.69 14,407.91 14,518.19 0.0M
2025-09-08 14,370.74 14,432.84 14,319.86 14,428.68 0.0M
2025-09-05 14,477.21 14,480.24 14,091.63 14,239.56 0.0M
2025-09-04 14,279.34 14,362.62 14,237.37 14,360.51 0.0M
2025-09-03 14,236.94 14,283.60 14,144.47 14,221.08 0.0M
2025-09-02 14,142.28 14,254.18 14,084.59 14,237.22 0.0M
2025-08-29 14,449.87 14,454.32 14,325.01 14,381.69 0.0M
2025-08-28 14,486.33 14,495.98 14,408.65 14,433.44 0.0M
2025-08-27 14,510.27 14,556.44 14,418.72 14,418.72 0.0M
2025-08-26 14,475.99 14,546.76 14,457.29 14,537.77 0.0M
2025-08-25 14,553.28 14,601.97 14,502.41 14,504.89 0.0M
2025-08-22 14,257.38 14,652.51 14,231.93 14,601.16 0.0M
2025-08-21 14,177.30 14,256.90 14,144.25 14,217.11 0.0M
2025-08-20 14,221.87 14,235.53 14,009.45 14,225.12 0.0M
2025-08-19 14,446.76 14,470.39 14,182.30 14,207.78 0.0M
2025-08-18 14,405.47 14,452.63 14,345.09 14,424.08 0.0M
2025-08-15 14,476.06 14,478.88 14,394.86 14,447.34 0.0M
2025-08-14 14,394.99 14,502.14 14,354.93 14,469.46 0.0M
2025-08-13 14,596.26 14,640.64 14,384.40 14,502.80 0.0M
2025-08-12 14,540.41 14,584.25 14,433.46 14,518.43 0.0M
2025-08-11 14,480.44 14,604.41 14,418.39 14,429.58 0.0M
2025-08-08 14,452.95 14,511.93 14,376.47 14,421.52 0.0M
2025-08-07 14,493.76 14,541.80 14,356.71 14,423.79 0.0M
2025-08-06 14,381.70 14,384.13 14,236.86 14,364.21 0.0M
2025-08-05 14,465.01 14,487.59 14,321.61 14,390.84 0.0M
2025-08-04 14,249.33 14,504.66 14,202.85 14,503.20 0.0M
2025-08-01 14,272.72 14,314.15 13,989.18 14,177.00 0.0M
2025-07-31 14,681.87 14,796.09 14,570.19 14,585.21 0.0M
2025-07-30 14,687.03 14,843.15 14,624.23 14,697.20 0.0M
2025-07-29 14,792.08 14,816.75 14,638.82 14,663.23 0.0M
2025-07-28 14,833.66 14,840.70 14,669.86 14,687.00 0.0M
2025-07-25 14,746.62 14,839.12 14,656.68 14,808.30 0.0M
2025-07-24 14,787.52 14,866.31 14,761.45 14,774.99 0.0M
2025-07-23 14,706.75 14,770.81 14,639.73 14,759.22 0.0M
2025-07-22 14,657.15 14,707.86 14,482.55 14,670.10 0.0M
2025-07-21 14,809.54 14,884.43 14,622.00 14,624.02 0.0M
2025-07-18 14,804.35 14,920.73 14,629.21 14,747.72 0.0M
2025-07-17 14,417.06 14,663.30 14,400.42 14,624.28 0.0M
2025-07-16 14,290.64 14,440.25 14,184.83 14,415.46 0.0M
2025-07-15 14,361.84 14,369.33 14,163.62 14,205.74 0.0M
2025-07-14 14,346.49 14,403.63 14,319.01 14,390.58 0.0M
2025-07-11 14,312.98 14,389.76 14,273.53 14,286.21 0.0M
2025-07-10 14,260.80 14,405.61 14,200.84 14,380.94 0.0M
2025-07-09 14,109.78 14,218.07 14,043.50 14,215.66 0.0M
2025-07-08 14,199.74 14,235.31 14,021.02 14,033.55 0.0M
2025-07-07 14,112.36 14,172.19 14,009.02 14,099.69 0.0M
2025-07-03 14,133.13 14,180.20 14,095.95 14,160.43 0.0M
2025-07-02 13,932.79 14,152.13 13,931.13 14,149.75 0.0M
2025-07-01 13,903.51 14,017.01 13,831.92 13,928.91 0.0M
2025-06-30 13,831.31 13,967.76 13,771.46 13,956.67 0.0M
2025-06-27 13,772.50 13,816.69 13,640.09 13,736.36 0.0M
2025-06-26 13,679.36 13,771.84 13,574.32 13,745.09 0.0M
2025-06-25 13,857.73 13,881.95 13,660.33 13,684.16 0.0M
2025-06-24 13,566.51 13,802.69 13,525.98 13,754.68 0.0M
2025-06-23 13,375.17 13,502.67 13,215.37 13,453.87 0.0M
2025-06-20 13,466.54 13,485.74 13,325.46 13,406.25 0.0M
2025-06-18 13,162.90 13,460.23 13,152.42 13,400.83 0.0M
2025-06-17 13,267.16 13,281.79 13,112.16 13,169.82 0.0M
2025-06-16 13,185.37 13,366.80 13,178.29 13,320.94 0.0M
2025-06-13 13,156.91 13,209.55 13,027.57 13,087.61 0.0M
2025-06-12 13,221.92 13,324.74 13,210.51 13,291.92 0.0M
2025-06-11 13,307.29 13,376.01 13,253.32 13,302.86 0.0M
2025-06-10 13,281.22 13,298.21 13,184.87 13,278.34 0.0M
2025-06-09 13,269.87 13,282.49 13,138.44 13,261.25 0.0M
2025-06-06 13,255.68 13,351.38 13,219.46 13,300.84 0.0M
2025-06-05 13,238.17 13,319.11 13,068.65 13,129.09 0.0M
2025-06-04 13,190.03 13,215.74 13,142.07 13,184.58 0.0M
2025-06-03 13,085.35 13,186.53 12,990.22 13,172.78 0.0M
2025-06-02 13,012.42 13,088.91 12,885.87 13,087.97 0.0M
2025-05-30 13,005.66 13,081.31 12,924.30 13,063.30 0.0M
2025-05-29 13,184.05 13,186.63 13,007.34 13,069.58 0.0M
2025-05-28 13,205.33 13,205.59 13,094.56 13,101.83 0.0M
2025-05-27 13,148.01 13,230.15 13,071.61 13,207.18 0.0M
2025-05-23 12,887.82 13,066.70 12,887.71 12,996.81 0.0M
2025-05-22 13,014.12 13,140.53 12,956.03 13,062.32 0.0M
2025-05-21 13,122.12 13,232.65 12,956.16 12,971.30 0.0M
2025-05-20 13,198.55 13,233.68 13,137.04 13,208.27 0.0M
2025-05-19 13,050.74 13,278.93 13,046.79 13,251.22 0.0M
2025-05-16 13,070.61 13,227.09 13,053.42 13,218.67 0.0M
2025-05-15 12,968.23 13,021.21 12,881.13 13,020.86 0.0M
2025-05-14 13,073.14 13,114.46 12,998.91 13,030.61 0.0M
2025-05-13 12,991.79 13,181.67 12,979.67 13,104.23 0.0M
2025-05-12 13,000.94 13,002.57 12,793.72 12,855.69 0.0M
2025-05-09 12,619.22 12,741.64 12,611.05 12,655.42 0.0M
2025-05-08 12,609.35 12,721.01 12,554.74 12,621.42 0.0M
2025-05-07 12,403.80 12,495.12 12,388.54 12,460.74 0.0M
2025-05-06 12,341.02 12,454.07 12,296.86 12,393.59 0.0M
2025-05-05 12,401.53 12,536.32 12,387.34 12,456.90 0.0M
2025-05-02 12,380.39 12,523.94 12,380.12 12,498.08 0.0M
2025-05-01 12,295.69 12,368.42 12,217.45 12,223.58 0.0M
2025-04-30 12,096.86 12,244.38 11,976.69 12,226.50 0.0M
2025-04-29 12,211.17 12,334.15 12,158.06 12,306.00 0.0M
2025-04-28 12,184.35 12,245.62 12,050.64 12,178.27 0.0M
2025-04-25 12,094.20 12,210.05 12,071.66 12,168.31 0.0M
2025-04-24 11,877.23 12,136.68 11,864.52 12,108.37 0.0M
2025-04-23 11,983.59 12,149.79 11,812.45 11,863.50 0.0M
2025-04-22 11,525.59 11,781.49 11,525.59 11,727.88 0.0M
2025-04-21 11,535.36 11,551.41 11,255.08 11,369.88 0.0M
2025-04-17 11,660.81 11,734.06 11,608.23 11,620.64 0.0M
2025-04-16 11,698.00 11,782.71 11,493.65 11,584.55 0.0M
2025-04-15 11,918.20 12,030.49 11,818.28 11,825.08 0.0M
2025-04-14 11,690.28 12,077.11 11,667.92 11,965.51 0.0M
2025-04-11 11,215.99 11,462.92 11,119.49 11,448.74 0.0M
2025-04-10 11,370.59 11,396.38 10,921.88 11,227.39 0.0M
2025-04-09 10,602.99 11,640.71 10,528.21 11,586.73 0.0M
2025-04-08 11,269.91 11,271.07 10,590.44 10,723.53 0.0M
2025-04-07 10,661.67 11,355.12 10,514.42 10,938.32 0.0M
2025-04-04 11,456.59 11,489.30 11,000.18 11,055.87 0.0M
2025-04-03 11,868.58 11,959.35 11,702.22 11,728.84 0.0M
2025-04-02 12,001.01 12,327.39 11,995.29 12,287.86 0.0M
2025-04-01 12,032.27 12,166.27 11,939.92 12,106.00 0.0M
2025-03-31 11,892.79 12,090.45 11,788.33 12,044.60 0.0M
2025-03-28 12,223.07 12,227.28 11,953.70 12,002.14 0.0M
2025-03-27 12,325.42 12,406.99 12,227.73 12,257.86 0.0M
2025-03-26 12,526.75 12,559.16 12,316.45 12,366.40 0.0M
2025-03-25 12,534.72 12,571.38 12,463.21 12,503.45 0.0M
2025-03-24 12,384.35 12,546.81 12,373.21 12,535.15 0.0M
2025-03-21 12,211.03 12,266.42 12,133.70 12,237.36 0.0M
2025-03-20 12,257.88 12,393.34 12,246.90 12,320.14 0.0M
2025-03-19 12,186.54 12,429.36 12,169.31 12,347.73 0.0M
2025-03-18 12,228.29 12,251.60 12,115.69 12,178.54 0.0M
2025-03-17 12,053.33 12,323.35 12,040.97 12,278.39 0.0M
2025-03-14 11,885.99 12,047.27 11,869.82 12,045.05 0.0M
2025-03-13 11,968.04 11,976.03 11,740.31 11,757.20 0.0M
2025-03-12 12,108.35 12,131.19 11,882.29 12,011.37 0.0M
2025-03-11 12,038.83 12,099.70 11,894.06 11,975.74 0.0M
2025-03-10 12,291.98 12,338.70 11,898.54 12,002.73 0.0M
2025-03-07 12,418.46 12,529.92 12,202.32 12,495.55 0.0M
2025-03-06 12,600.56 12,697.42 12,408.42 12,457.78 0.0M
2025-03-05 12,583.61 12,785.74 12,526.89 12,763.40 0.0M
2025-03-04 12,656.81 12,735.93 12,357.08 12,547.73 0.0M
2025-03-03 13,052.20 13,084.42 12,694.84 12,753.17 0.0M
2025-02-28 12,737.26 12,917.29 12,728.89 12,911.35 0.0M
2025-02-27 12,888.99 12,967.61 12,734.68 12,744.38 0.0M
2025-02-26 12,783.69 12,926.35 12,765.28 12,804.63 0.0M
2025-02-25 12,850.49 12,891.65 12,649.03 12,756.85 0.0M
2025-02-24 13,052.06 13,055.83 12,808.17 12,882.84 0.0M
2025-02-21 13,415.05 13,428.31 13,003.20 13,015.14 0.0M
2025-02-20 13,469.57 13,475.41 13,233.82 13,341.45 0.0M
2025-02-19 13,449.99 13,524.55 13,438.84 13,488.02 0.0M
2025-02-18 13,473.64 13,512.77 13,411.36 13,489.68 0.0M
2025-02-14 13,510.97 13,563.39 13,466.82 13,473.98 0.0M
2025-02-13 13,362.49 13,526.49 13,356.87 13,520.02 0.0M
2025-02-12 13,042.49 13,285.39 13,041.92 13,251.80 0.0M
2025-02-11 13,248.03 13,248.03 13,133.76 13,171.00 0.0M
2025-02-10 13,434.09 13,450.30 13,321.58 13,342.90 0.0M
2025-02-07 13,374.97 13,425.32 13,316.19 13,362.91 0.0M
2025-02-06 13,393.44 13,399.93 13,229.72 13,304.56 0.0M
2025-02-05 13,266.27 13,307.68 13,192.77 13,300.85 0.0M
2025-02-04 13,152.79 13,277.07 13,138.25 13,231.21 0.0M
2025-02-03 12,992.12 13,225.25 12,975.06 13,187.30 0.0M
2025-01-31 13,377.79 13,419.24 13,230.01 13,257.53 0.0M
2025-01-30 13,305.78 13,433.44 13,290.14 13,371.47 0.0M
2025-01-29 13,117.43 13,221.22 13,047.06 13,175.49 0.0M
2025-01-28 13,105.78 13,196.41 13,061.03 13,169.33 0.0M
2025-01-27 13,061.28 13,121.59 12,961.54 13,098.32 0.0M
2025-01-24 13,260.41 13,390.29 13,258.06 13,299.30 0.0M
2025-01-23 13,108.09 13,253.59 13,087.70 13,234.38 0.0M
2025-01-22 13,128.52 13,180.24 13,097.31 13,148.97 0.0M
2025-01-21 13,091.24 13,143.96 13,002.30 13,123.80 0.0M
2025-01-17 12,981.76 13,053.06 12,947.31 12,975.34 0.0M
2025-01-16 12,671.28 12,848.68 12,646.70 12,834.65 0.0M
2025-01-15 12,688.25 12,716.17 12,573.58 12,647.73 0.0M
2025-01-14 12,360.10 12,453.20 12,309.70 12,380.21 0.0M
2025-01-13 12,120.42 12,242.53 12,096.36 12,239.03 0.0M
2025-01-10 12,372.33 12,383.00 12,197.98 12,252.84 0.0M
2025-01-08 12,478.73 12,541.64 12,413.05 12,538.91 0.0M
2025-01-07 12,747.57 12,758.43 12,460.03 12,517.34 0.0M
2025-01-06 12,780.37 12,848.31 12,702.64 12,710.45 0.0M
2025-01-03 12,581.24 12,739.05 12,543.71 12,736.89 0.0M
2025-01-02 12,561.05 12,635.67 12,453.94 12,522.67 0.0M