NASDAQ US Benchmark (NQUSB)

NQUSB
🏛️ États-Unis →
4,803.90
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 4,775.11 4,786.13 4,775.11 4,783.55 0.0K
09:31 4,782.73 4,786.09 4,782.73 4,785.98 0.0K
09:32 4,786.37 4,792.35 4,786.37 4,792.35 0.0K
09:33 4,792.34 4,794.80 4,792.21 4,794.06 0.0K
09:34 4,794.26 4,795.67 4,794.16 4,795.43 0.0K
09:35 4,795.36 4,796.47 4,794.54 4,794.92 0.0K
09:36 4,795.15 4,796.14 4,793.71 4,793.93 0.0K
09:37 4,794.73 4,796.20 4,794.73 4,794.86 0.0K
09:38 4,794.94 4,796.12 4,794.48 4,795.43 0.0K
09:39 4,794.88 4,796.33 4,794.70 4,795.60 0.0K
09:40 4,795.69 4,796.78 4,794.42 4,794.42 0.0K
09:41 4,794.19 4,796.47 4,794.19 4,795.59 0.0K
09:42 4,796.08 4,798.80 4,796.08 4,798.80 0.0K
09:43 4,798.76 4,800.39 4,798.20 4,798.20 0.0K
09:44 4,797.83 4,798.57 4,796.22 4,796.20 0.0K
09:45 4,796.34 4,796.34 4,793.03 4,795.35 0.0K
09:46 4,795.81 4,798.67 4,795.81 4,798.67 0.0K
09:47 4,799.09 4,800.90 4,799.09 4,800.21 0.0K
09:48 4,800.37 4,801.55 4,800.18 4,800.86 0.0K
09:49 4,801.28 4,802.06 4,800.51 4,800.97 0.0K
09:50 4,801.08 4,802.88 4,801.08 4,802.86 0.0K
09:51 4,799.92 4,799.92 4,798.62 4,798.74 0.0K
09:52 4,798.99 4,799.71 4,798.99 4,799.05 0.0K
09:53 4,799.15 4,799.98 4,799.04 4,800.02 0.0K
09:54 4,800.57 4,801.00 4,799.88 4,799.97 0.0K
09:55 4,800.23 4,800.23 4,798.68 4,798.68 0.0K
09:56 4,799.00 4,801.00 4,799.00 4,801.00 0.0K
09:57 4,801.00 4,802.60 4,801.00 4,801.80 0.0K
09:58 4,801.84 4,802.71 4,801.84 4,802.49 0.0K
09:59 4,802.51 4,803.46 4,802.28 4,803.46 0.0K
10:00 4,803.38 4,806.48 4,803.38 4,805.66 0.0K
10:01 4,805.70 4,805.89 4,805.02 4,805.50 0.0K
10:02 4,805.15 4,805.15 4,802.21 4,802.21 0.0K
10:03 4,802.24 4,802.24 4,798.55 4,798.55 0.0K
10:04 4,798.35 4,798.35 4,797.16 4,797.25 0.0K
10:05 4,797.55 4,797.87 4,796.51 4,796.70 0.0K
10:06 4,796.72 4,796.72 4,792.34 4,792.34 0.0K
10:07 4,792.09 4,792.09 4,788.98 4,789.32 0.0K
10:08 4,789.17 4,791.48 4,788.78 4,791.27 0.0K
10:09 4,789.98 4,789.98 4,789.09 4,789.59 0.0K
10:10 4,789.97 4,791.07 4,788.50 4,788.50 0.0K
10:11 4,788.85 4,788.85 4,787.08 4,787.08 0.0K
10:12 4,787.27 4,789.81 4,787.27 4,789.73 0.0K
10:13 4,789.47 4,789.47 4,785.88 4,785.88 0.0K
10:14 4,786.46 4,788.28 4,786.46 4,787.67 0.0K
10:15 4,787.41 4,787.41 4,784.63 4,784.58 0.0K
10:16 4,784.54 4,787.08 4,784.54 4,786.57 0.0K
10:17 4,786.51 4,787.75 4,786.51 4,787.46 0.0K
10:18 4,787.30 4,787.47 4,785.22 4,785.57 0.0K
10:19 4,785.62 4,786.79 4,785.62 4,786.79 0.0K
10:20 4,786.82 4,786.82 4,785.45 4,786.52 0.0K
10:21 4,786.67 4,786.67 4,783.24 4,783.66 0.0K
10:22 4,784.25 4,784.25 4,782.98 4,782.98 0.0K
10:23 4,783.04 4,784.97 4,783.04 4,784.52 0.0K
10:24 4,784.37 4,784.57 4,781.56 4,781.56 0.0K
10:25 4,781.55 4,781.55 4,778.13 4,778.21 0.0K
10:26 4,778.22 4,778.22 4,775.87 4,776.01 0.0K
10:27 4,776.11 4,776.16 4,774.77 4,775.31 0.0K
10:28 4,775.59 4,777.25 4,775.41 4,777.28 0.0K
10:29 4,777.40 4,780.31 4,777.40 4,780.20 0.0K
10:30 4,779.70 4,779.70 4,778.18 4,779.01 0.0K
10:31 4,778.47 4,778.47 4,777.39 4,778.41 0.0K
10:32 4,778.54 4,779.37 4,777.07 4,777.87 0.0K
10:33 4,777.73 4,778.27 4,777.23 4,778.08 0.0K
10:34 4,777.87 4,778.45 4,777.68 4,777.89 0.0K
10:35 4,777.38 4,778.43 4,776.85 4,778.43 0.0K
10:36 4,778.41 4,780.51 4,778.25 4,779.57 0.0K
10:37 4,779.16 4,780.10 4,779.13 4,780.10 0.0K
10:38 4,780.35 4,784.07 4,780.19 4,784.03 0.0K
10:39 4,784.24 4,785.58 4,784.24 4,785.57 0.0K
10:40 4,785.45 4,787.32 4,785.02 4,787.32 0.0K
10:41 4,787.35 4,788.22 4,787.24 4,787.85 0.0K
10:42 4,788.12 4,788.77 4,787.37 4,788.75 0.0K
10:43 4,788.98 4,788.98 4,787.15 4,788.03 0.0K
10:44 4,787.86 4,787.86 4,786.74 4,786.74 0.0K
10:45 4,786.86 4,787.55 4,783.60 4,783.60 0.0K
10:46 4,783.44 4,784.17 4,782.98 4,783.40 0.0K
10:47 4,783.59 4,783.70 4,781.54 4,781.80 0.0K
10:48 4,781.83 4,782.03 4,781.27 4,781.27 0.0K
10:49 4,781.37 4,781.37 4,779.09 4,779.09 0.0K
10:50 4,778.91 4,778.91 4,776.83 4,776.83 0.0K
10:51 4,776.78 4,779.95 4,776.70 4,779.82 0.0K
10:52 4,780.10 4,780.63 4,779.53 4,779.90 0.0K
10:53 4,780.18 4,781.17 4,779.86 4,779.86 0.0K
10:54 4,779.62 4,780.26 4,779.62 4,779.99 0.0K
10:55 4,779.94 4,781.85 4,779.94 4,781.85 0.0K
10:56 4,781.84 4,782.12 4,779.60 4,780.25 0.0K
10:57 4,780.26 4,781.21 4,780.26 4,780.62 0.0K
10:58 4,780.58 4,781.05 4,780.37 4,780.37 0.0K
10:59 4,780.45 4,780.45 4,778.06 4,778.24 0.0K
11:00 4,778.45 4,779.09 4,778.33 4,778.56 0.0K
11:01 4,778.40 4,778.69 4,777.87 4,778.53 0.0K
11:02 4,778.22 4,779.42 4,778.22 4,779.06 0.0K
11:03 4,779.24 4,781.11 4,779.08 4,780.64 0.0K
11:04 4,780.78 4,781.86 4,780.40 4,780.72 0.0K
11:05 4,780.77 4,781.03 4,779.37 4,779.37 0.0K
11:06 4,779.20 4,781.26 4,779.10 4,780.23 0.0K
11:07 4,780.20 4,781.54 4,780.20 4,781.54 0.0K
11:08 4,781.50 4,781.65 4,780.67 4,780.88 0.0K
11:09 4,780.95 4,781.12 4,779.92 4,779.92 0.0K
11:10 4,780.02 4,780.46 4,778.33 4,778.33 0.0K
11:11 4,778.42 4,779.08 4,778.29 4,778.29 0.0K
11:12 4,778.38 4,778.38 4,777.64 4,777.95 0.0K
11:13 4,778.19 4,778.76 4,778.13 4,778.32 0.0K
11:14 4,778.29 4,778.45 4,776.82 4,776.82 0.0K
11:15 4,776.93 4,776.93 4,775.99 4,776.54 0.0K
11:16 4,776.50 4,779.05 4,776.50 4,779.04 0.0K
11:17 4,778.94 4,780.39 4,778.94 4,780.39 0.0K
11:18 4,780.37 4,781.36 4,780.22 4,781.36 0.0K
11:19 4,781.54 4,783.35 4,781.43 4,783.34 0.0K
11:20 4,783.36 4,783.87 4,783.32 4,783.32 0.0K
11:21 4,783.25 4,783.25 4,781.32 4,781.85 0.0K
11:22 4,781.98 4,782.17 4,781.11 4,782.17 0.0K
11:23 4,782.64 4,782.79 4,781.10 4,781.64 0.0K
11:24 4,781.34 4,782.33 4,780.78 4,782.13 0.0K
11:25 4,782.18 4,784.89 4,782.18 4,784.89 0.0K
11:26 4,784.90 4,786.20 4,784.83 4,786.07 0.0K
11:27 4,786.22 4,786.85 4,786.22 4,786.90 0.0K
11:28 4,787.18 4,787.69 4,787.12 4,787.14 0.0K
11:29 4,787.24 4,788.36 4,787.24 4,788.36 0.0K
11:30 4,788.54 4,788.97 4,788.54 4,788.85 0.0K
11:31 4,788.83 4,789.09 4,787.75 4,787.89 0.0K
11:32 4,787.89 4,788.65 4,787.89 4,788.46 0.0K
11:33 4,788.62 4,788.66 4,786.67 4,787.09 0.0K
11:34 4,787.12 4,788.28 4,787.12 4,788.24 0.0K
11:35 4,788.28 4,788.43 4,787.36 4,787.36 0.0K
11:36 4,787.62 4,788.40 4,787.62 4,788.29 0.0K
11:37 4,788.38 4,788.38 4,786.12 4,786.20 0.0K
11:38 4,785.95 4,785.95 4,784.26 4,784.26 0.0K
11:39 4,784.29 4,784.29 4,783.81 4,784.15 0.0K
11:40 4,784.40 4,785.51 4,784.40 4,784.76 0.0K
11:41 4,784.98 4,785.42 4,784.53 4,785.34 0.0K
11:42 4,785.31 4,785.31 4,784.01 4,784.27 0.0K
11:43 4,784.22 4,785.52 4,784.22 4,785.52 0.0K
11:44 4,785.83 4,786.92 4,785.83 4,786.33 0.0K
11:45 4,786.26 4,786.26 4,784.92 4,785.34 0.0K
11:46 4,785.40 4,785.70 4,785.14 4,785.32 0.0K
11:47 4,785.29 4,785.84 4,785.29 4,785.45 0.0K
11:48 4,785.42 4,786.23 4,785.42 4,786.23 0.0K
11:49 4,786.50 4,787.15 4,786.33 4,787.15 0.0K
11:50 4,787.17 4,787.17 4,784.47 4,784.47 0.0K
11:51 4,784.36 4,785.67 4,784.36 4,785.64 0.0K
11:52 4,785.60 4,786.06 4,785.14 4,785.16 0.0K
11:53 4,785.13 4,785.13 4,783.75 4,783.84 0.0K
11:54 4,784.08 4,784.80 4,783.48 4,784.74 0.0K
11:55 4,784.60 4,784.60 4,783.69 4,784.17 0.0K
11:56 4,784.22 4,784.67 4,784.11 4,784.21 0.0K
11:57 4,784.00 4,784.00 4,783.50 4,784.00 0.0K
11:58 4,784.08 4,784.08 4,781.95 4,781.95 0.0K
11:59 4,781.74 4,781.74 4,781.04 4,781.11 0.0K
12:00 4,781.05 4,781.05 4,779.94 4,780.32 0.0K
12:01 4,780.31 4,780.92 4,780.31 4,780.82 0.0K
12:02 4,780.77 4,781.56 4,780.77 4,780.95 0.0K
12:03 4,781.12 4,781.56 4,780.63 4,780.59 0.0K
12:04 4,780.62 4,781.66 4,780.53 4,781.29 0.0K
12:05 4,781.46 4,781.78 4,781.11 4,781.27 0.0K
12:06 4,781.64 4,783.08 4,781.64 4,783.08 0.0K
12:07 4,783.30 4,783.49 4,781.92 4,782.26 0.0K
12:08 4,782.30 4,782.38 4,781.43 4,781.60 0.0K
12:09 4,781.75 4,781.97 4,781.48 4,781.82 0.0K
12:10 4,781.79 4,781.79 4,781.14 4,781.41 0.0K
12:11 4,781.58 4,782.22 4,781.51 4,781.72 0.0K
12:12 4,781.63 4,782.30 4,781.63 4,782.22 0.0K
12:13 4,782.13 4,782.57 4,782.02 4,782.57 0.0K
12:14 4,782.73 4,783.55 4,782.73 4,783.40 0.0K
12:15 4,783.42 4,784.66 4,783.34 4,784.50 0.0K
12:16 4,784.38 4,784.55 4,783.71 4,784.54 0.0K
12:17 4,784.39 4,784.70 4,783.70 4,784.70 0.0K
12:18 4,784.70 4,784.88 4,784.31 4,784.67 0.0K
12:19 4,784.90 4,786.25 4,784.90 4,786.25 0.0K
12:20 4,786.22 4,788.20 4,786.22 4,788.20 0.0K
12:21 4,788.55 4,790.76 4,788.55 4,790.64 0.0K
12:22 4,790.62 4,791.34 4,790.39 4,791.34 0.0K
12:23 4,791.35 4,791.96 4,791.30 4,791.39 0.0K
12:24 4,791.18 4,793.46 4,791.18 4,793.46 0.0K
12:25 4,793.59 4,794.91 4,793.59 4,794.53 0.0K
12:26 4,794.40 4,794.51 4,794.04 4,794.36 0.0K
12:27 4,794.71 4,794.76 4,793.62 4,793.62 0.0K
12:28 4,793.57 4,793.57 4,791.83 4,791.83 0.0K
12:29 4,791.87 4,793.27 4,791.87 4,793.26 0.0K
12:30 4,793.31 4,793.92 4,793.31 4,793.76 0.0K
12:31 4,794.00 4,794.57 4,794.00 4,794.08 0.0K
12:32 4,794.02 4,794.47 4,793.38 4,793.38 0.0K
12:33 4,793.37 4,793.37 4,791.08 4,791.10 0.0K
12:34 4,791.04 4,792.66 4,791.04 4,792.63 0.0K
12:35 4,792.59 4,792.89 4,791.89 4,792.54 0.0K
12:36 4,792.63 4,792.85 4,792.07 4,792.66 0.0K
12:37 4,792.83 4,794.39 4,792.83 4,794.39 0.0K
12:38 4,794.37 4,794.46 4,794.05 4,794.05 0.0K
12:39 4,793.86 4,794.06 4,793.64 4,793.93 0.0K
12:40 4,793.85 4,794.27 4,793.54 4,793.57 0.0K
12:41 4,793.75 4,794.89 4,793.64 4,794.89 0.0K
12:42 4,794.84 4,794.85 4,794.54 4,794.58 0.0K
12:43 4,794.57 4,795.10 4,794.47 4,795.10 0.0K
12:44 4,795.20 4,796.27 4,795.20 4,796.14 0.0K
12:45 4,795.98 4,796.28 4,795.64 4,795.64 0.0K
12:46 4,795.63 4,795.85 4,795.29 4,795.83 0.0K
12:47 4,795.94 4,795.97 4,795.50 4,795.62 0.0K
12:48 4,795.60 4,795.87 4,794.63 4,795.64 0.0K
12:49 4,795.64 4,796.15 4,795.43 4,796.01 0.0K
12:50 4,795.97 4,796.27 4,795.88 4,796.23 0.0K
12:51 4,796.14 4,796.26 4,795.64 4,796.26 0.0K
12:52 4,796.28 4,797.55 4,796.28 4,797.13 0.0K
12:53 4,797.20 4,797.36 4,796.71 4,796.68 0.0K
12:54 4,796.66 4,796.99 4,796.66 4,796.96 0.0K
12:55 4,796.84 4,796.97 4,796.52 4,796.85 0.0K
12:56 4,796.69 4,796.83 4,796.42 4,796.56 0.0K
12:57 4,796.68 4,798.37 4,796.35 4,798.37 0.0K
12:58 4,798.52 4,799.69 4,798.52 4,799.69 0.0K
12:59 4,799.70 4,800.13 4,799.70 4,799.81 0.0K
13:00 4,799.63 4,799.92 4,799.31 4,799.35 0.0K
13:01 4,799.23 4,799.46 4,799.09 4,799.27 0.0K
13:02 4,799.39 4,799.99 4,799.32 4,799.96 0.0K
13:03 4,800.02 4,800.02 4,799.13 4,799.16 0.0K
13:04 4,799.21 4,799.21 4,798.81 4,798.95 0.0K
13:05 4,798.80 4,799.35 4,798.58 4,799.33 0.0K
13:06 4,799.30 4,799.86 4,799.19 4,799.39 0.0K
13:07 4,799.38 4,799.38 4,798.70 4,798.88 0.0K
13:08 4,798.88 4,799.65 4,798.88 4,799.44 0.0K
13:09 4,799.50 4,799.97 4,799.50 4,799.97 0.0K
13:10 4,800.03 4,800.88 4,800.03 4,800.57 0.0K
13:11 4,800.56 4,800.86 4,800.56 4,800.86 0.0K
13:12 4,801.00 4,801.55 4,801.00 4,801.55 0.0K
13:13 4,801.58 4,801.78 4,801.36 4,801.45 0.0K
13:14 4,801.48 4,801.67 4,801.44 4,801.44 0.0K
13:15 4,801.39 4,801.47 4,800.40 4,800.73 0.0K
13:16 4,800.68 4,801.02 4,800.63 4,800.93 0.0K
13:17 4,801.08 4,801.29 4,800.88 4,801.29 0.0K
13:18 4,801.26 4,801.26 4,800.27 4,800.27 0.0K
13:19 4,800.30 4,800.35 4,799.99 4,800.13 0.0K
13:20 4,800.09 4,800.09 4,799.04 4,799.29 0.0K
13:21 4,799.30 4,799.68 4,799.13 4,799.11 0.0K
13:22 4,799.16 4,799.87 4,799.16 4,799.68 0.0K
13:23 4,799.69 4,800.29 4,799.69 4,800.28 0.0K
13:24 4,800.29 4,800.75 4,800.29 4,800.75 0.0K
13:25 4,800.86 4,801.26 4,800.86 4,801.04 0.0K
13:26 4,801.09 4,802.14 4,800.99 4,802.14 0.0K
13:27 4,802.09 4,802.29 4,802.01 4,802.02 0.0K
13:28 4,802.01 4,802.35 4,801.57 4,801.57 0.0K
13:29 4,801.62 4,801.76 4,801.52 4,801.68 0.0K
13:30 4,801.69 4,801.79 4,801.36 4,801.69 0.0K
13:31 4,801.76 4,801.76 4,801.23 4,801.35 0.0K
13:32 4,801.33 4,801.35 4,800.63 4,801.33 0.0K
13:33 4,801.34 4,801.55 4,801.34 4,801.49 0.0K
13:34 4,801.67 4,801.80 4,801.40 4,801.37 0.0K
13:35 4,801.36 4,801.75 4,801.30 4,801.53 0.0K
13:36 4,801.70 4,802.12 4,801.70 4,802.12 0.0K
13:37 4,801.95 4,802.24 4,801.77 4,801.77 0.0K
13:38 4,801.81 4,801.85 4,800.71 4,800.71 0.0K
13:39 4,800.70 4,801.91 4,800.70 4,800.95 0.0K
13:40 4,801.00 4,801.66 4,800.94 4,801.19 0.0K
13:41 4,801.11 4,801.11 4,800.24 4,800.52 0.0K
13:42 4,800.66 4,800.78 4,800.51 4,800.49 0.0K
13:43 4,800.61 4,801.57 4,800.61 4,801.51 0.0K
13:44 4,801.51 4,801.87 4,801.51 4,801.47 0.0K
13:45 4,801.50 4,801.50 4,800.83 4,800.82 0.0K
13:46 4,800.90 4,800.90 4,800.01 4,800.03 0.0K
13:47 4,800.10 4,800.41 4,799.94 4,800.07 0.0K
13:48 4,800.02 4,800.39 4,800.02 4,800.27 0.0K
13:49 4,800.41 4,800.41 4,799.89 4,800.08 0.0K
13:50 4,800.04 4,800.04 4,799.53 4,799.45 0.0K
13:51 4,799.44 4,799.46 4,798.96 4,799.12 0.0K
13:52 4,799.04 4,799.52 4,799.04 4,799.33 0.0K
13:53 4,799.28 4,799.28 4,798.61 4,798.61 0.0K
13:54 4,798.68 4,798.68 4,797.38 4,797.56 0.0K
13:55 4,797.49 4,797.91 4,796.88 4,796.88 0.0K
13:56 4,796.82 4,796.82 4,796.48 4,796.58 0.0K
13:57 4,796.73 4,798.64 4,796.73 4,798.64 0.0K
13:58 4,798.66 4,798.80 4,798.43 4,798.80 0.0K
13:59 4,798.87 4,799.67 4,798.87 4,799.62 0.0K
14:00 4,799.62 4,800.68 4,799.49 4,800.68 0.0K
14:01 4,800.89 4,801.60 4,800.89 4,801.49 0.0K
14:02 4,801.46 4,801.58 4,801.14 4,801.42 0.0K
14:03 4,801.24 4,801.46 4,801.02 4,801.40 0.0K
14:04 4,801.55 4,801.65 4,801.12 4,801.14 0.0K
14:05 4,801.07 4,801.07 4,798.52 4,798.52 0.0K
14:06 4,798.59 4,798.59 4,797.86 4,797.86 0.0K
14:07 4,797.94 4,798.50 4,797.94 4,798.36 0.0K
14:08 4,798.34 4,798.42 4,797.69 4,797.83 0.0K
14:09 4,797.91 4,797.91 4,797.34 4,797.34 0.0K
14:10 4,797.22 4,797.32 4,796.82 4,796.82 0.0K
14:11 4,796.79 4,797.28 4,796.62 4,796.79 0.0K
14:12 4,796.79 4,798.37 4,796.79 4,798.37 0.0K
14:13 4,798.41 4,798.67 4,798.29 4,798.41 0.0K
14:14 4,798.35 4,799.33 4,798.34 4,799.33 0.0K
14:15 4,799.35 4,801.21 4,799.35 4,801.21 0.0K
14:16 4,801.23 4,801.47 4,800.95 4,801.47 0.0K
14:17 4,801.46 4,801.80 4,800.97 4,801.80 0.0K
14:18 4,801.71 4,801.71 4,801.41 4,801.67 0.0K
14:19 4,801.79 4,801.79 4,800.89 4,800.89 0.0K
14:20 4,800.84 4,800.87 4,800.21 4,800.21 0.0K
14:21 4,800.15 4,801.35 4,800.15 4,801.23 0.0K
14:22 4,801.30 4,801.36 4,801.04 4,801.17 0.0K
14:23 4,801.22 4,801.89 4,801.22 4,801.89 0.0K
14:24 4,801.87 4,802.95 4,801.87 4,802.95 0.0K
14:25 4,802.89 4,803.90 4,802.89 4,803.84 0.0K
14:26 4,803.87 4,804.35 4,803.87 4,804.02 0.0K
14:27 4,803.69 4,803.69 4,803.03 4,803.03 0.0K
14:28 4,802.86 4,802.86 4,802.14 4,802.16 0.0K
14:29 4,802.16 4,802.86 4,802.16 4,802.82 0.0K
14:30 4,803.15 4,803.48 4,802.94 4,803.36 0.0K
14:31 4,803.12 4,803.21 4,802.91 4,802.94 0.0K
14:32 4,802.94 4,803.06 4,802.84 4,803.03 0.0K
14:33 4,802.98 4,803.15 4,802.90 4,802.91 0.0K
14:34 4,803.04 4,803.26 4,802.84 4,803.26 0.0K
14:35 4,803.18 4,804.25 4,803.18 4,804.18 0.0K
14:36 4,804.14 4,804.69 4,804.14 4,804.21 0.0K
14:37 4,804.23 4,804.30 4,803.89 4,804.22 0.0K
14:38 4,804.10 4,804.57 4,804.10 4,804.57 0.0K
14:39 4,804.67 4,804.75 4,804.49 4,804.74 0.0K
14:40 4,804.68 4,805.52 4,804.61 4,804.80 0.0K
14:41 4,804.75 4,804.86 4,804.32 4,804.86 0.0K
14:42 4,804.85 4,804.85 4,804.44 4,804.44 0.0K
14:43 4,804.22 4,804.80 4,804.22 4,804.30 0.0K
14:44 4,804.34 4,804.34 4,804.02 4,804.05 0.0K
14:45 4,803.97 4,804.15 4,802.28 4,802.92 0.0K
14:46 4,802.76 4,802.95 4,801.71 4,801.71 0.0K
14:47 4,801.74 4,803.25 4,801.74 4,803.30 0.0K
14:48 4,803.44 4,803.89 4,803.29 4,803.94 0.0K
14:49 4,803.90 4,804.06 4,803.80 4,803.89 0.0K
14:50 4,803.86 4,803.86 4,803.22 4,803.35 0.0K
14:51 4,803.61 4,803.61 4,803.24 4,803.41 0.0K
14:52 4,803.32 4,803.32 4,802.64 4,803.20 0.0K
14:53 4,803.28 4,803.28 4,802.69 4,802.69 0.0K
14:54 4,802.52 4,802.56 4,802.28 4,802.51 0.0K
14:55 4,802.50 4,803.17 4,802.50 4,803.18 0.0K
14:56 4,803.20 4,803.86 4,803.11 4,803.75 0.0K
14:57 4,803.83 4,804.17 4,803.83 4,804.11 0.0K
14:58 4,804.00 4,804.36 4,803.93 4,804.22 0.0K
14:59 4,804.24 4,804.24 4,803.84 4,803.95 0.0K
15:00 4,803.95 4,804.48 4,803.95 4,804.24 0.0K
15:01 4,804.19 4,804.19 4,803.39 4,803.77 0.0K
15:02 4,803.83 4,804.16 4,803.83 4,804.09 0.0K
15:03 4,804.16 4,804.51 4,804.14 4,804.32 0.0K
15:04 4,804.34 4,804.43 4,803.84 4,803.84 0.0K
15:05 4,803.81 4,804.21 4,803.81 4,804.21 0.0K
15:06 4,804.15 4,804.15 4,803.27 4,803.27 0.0K
15:07 4,803.26 4,803.26 4,802.41 4,802.41 0.0K
15:08 4,802.51 4,802.65 4,802.36 4,802.42 0.0K
15:09 4,802.22 4,802.25 4,801.74 4,801.92 0.0K
15:10 4,801.87 4,801.87 4,801.22 4,801.51 0.0K
15:11 4,801.58 4,802.24 4,801.47 4,802.24 0.0K
15:12 4,802.18 4,802.18 4,801.74 4,801.86 0.0K
15:13 4,801.74 4,801.76 4,801.53 4,801.77 0.0K
15:14 4,801.88 4,801.96 4,801.52 4,801.52 0.0K
15:15 4,801.42 4,801.42 4,800.54 4,800.63 0.0K
15:16 4,800.68 4,801.38 4,800.68 4,801.38 0.0K
15:17 4,801.34 4,802.20 4,801.34 4,802.15 0.0K
15:18 4,802.34 4,802.51 4,802.34 4,802.41 0.0K
15:19 4,802.43 4,802.68 4,802.32 4,802.68 0.0K
15:20 4,802.64 4,803.00 4,802.64 4,802.74 0.0K
15:21 4,802.68 4,802.68 4,802.12 4,802.49 0.0K
15:22 4,802.46 4,802.59 4,802.34 4,802.46 0.0K
15:23 4,802.49 4,803.73 4,802.49 4,803.73 0.0K
15:24 4,803.72 4,803.72 4,803.22 4,803.22 0.0K
15:25 4,803.21 4,803.67 4,803.21 4,803.67 0.0K
15:26 4,803.71 4,803.71 4,803.34 4,803.67 0.0K
15:27 4,803.64 4,803.64 4,803.01 4,803.38 0.0K
15:28 4,803.34 4,803.37 4,803.03 4,803.03 0.0K
15:29 4,802.85 4,802.85 4,802.44 4,802.44 0.0K
15:30 4,802.38 4,802.38 4,801.18 4,801.18 0.0K
15:31 4,801.16 4,801.35 4,800.82 4,800.82 0.0K
15:32 4,800.75 4,801.45 4,800.63 4,801.37 0.0K
15:33 4,801.31 4,801.31 4,801.03 4,801.09 0.0K
15:34 4,801.02 4,801.45 4,800.93 4,801.12 0.0K
15:35 4,801.02 4,801.06 4,800.84 4,800.84 0.0K
15:36 4,800.74 4,800.96 4,800.52 4,800.65 0.0K
15:37 4,800.65 4,801.25 4,800.65 4,801.15 0.0K
15:38 4,801.26 4,802.16 4,801.26 4,801.81 0.0K
15:39 4,801.88 4,801.88 4,801.55 4,801.76 0.0K
15:40 4,801.84 4,802.18 4,801.84 4,801.94 0.0K
15:41 4,801.68 4,801.75 4,801.21 4,801.75 0.0K
15:42 4,801.83 4,802.16 4,801.83 4,802.04 0.0K
15:43 4,802.00 4,802.06 4,801.44 4,801.45 0.0K
15:44 4,801.49 4,801.49 4,800.80 4,800.87 0.0K
15:45 4,800.92 4,801.30 4,800.92 4,800.94 0.0K
15:46 4,800.94 4,800.95 4,800.78 4,800.87 0.0K
15:47 4,800.87 4,800.87 4,800.35 4,800.49 0.0K
15:48 4,800.50 4,801.67 4,800.41 4,801.52 0.0K
15:49 4,801.55 4,803.24 4,801.53 4,803.24 0.0K
15:50 4,802.74 4,802.80 4,801.29 4,801.36 0.0K
15:51 4,801.11 4,801.57 4,800.30 4,800.30 0.0K
15:52 4,800.30 4,800.63 4,799.41 4,799.59 0.0K
15:53 4,799.66 4,800.87 4,799.41 4,800.87 0.0K
15:54 4,800.94 4,803.84 4,800.94 4,803.57 0.0K
15:55 4,803.89 4,803.89 4,801.90 4,801.90 0.0K
15:56 4,802.39 4,803.05 4,801.24 4,801.17 0.0K
15:57 4,801.21 4,803.97 4,801.21 4,803.99 0.0K
15:58 4,803.66 4,804.46 4,803.66 4,804.46 0.0K
15:59 4,804.08 4,804.60 4,803.23 4,803.88 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 4,775.10 4,806.50 4,774.60 4,803.90 0.0M
2025-09-25 4,800.20 4,800.20 4,749.00 4,774.60 0.0M
2025-09-24 4,818.00 4,829.80 4,790.40 4,797.30 0.0M
2025-09-23 4,845.10 4,851.00 4,810.60 4,817.60 0.0M
2025-09-22 4,824.30 4,849.40 4,810.80 4,848.60 0.0M
2025-09-19 4,804.00 4,829.90 4,800.50 4,824.60 0.0M
2025-09-18 4,774.77 4,818.92 4,774.77 4,804.16 0.0M
2025-09-17 4,778.91 4,795.23 4,739.93 4,774.53 0.0M
2025-09-16 4,784.86 4,791.46 4,772.29 4,778.78 0.0M
2025-09-15 4,762.46 4,788.04 4,762.46 4,784.66 0.0M
2025-09-12 4,766.99 4,774.30 4,759.47 4,762.12 0.0M
2025-09-11 4,724.63 4,771.20 4,724.63 4,767.45 0.0M
2025-09-10 4,713.90 4,743.00 4,713.04 4,724.31 0.0M
2025-09-09 4,702.42 4,714.93 4,688.94 4,711.23 0.0M
2025-09-08 4,689.01 4,709.75 4,689.01 4,701.19 0.0M
2025-09-05 4,700.10 4,724.19 4,659.08 4,688.35 0.0M
2025-09-04 4,659.10 4,699.90 4,657.16 4,699.56 0.0M
2025-09-03 4,644.80 4,664.31 4,636.60 4,659.13 0.0M
2025-09-02 4,667.34 4,667.34 4,597.47 4,637.88 0.0M
2025-09-01 4,669.06 4,669.06 4,669.06 4,669.06 0.0M
2025-08-29 4,699.12 4,699.12 4,657.75 4,669.06 0.0M
2025-08-28 4,682.87 4,704.27 4,675.71 4,700.07 0.0M
2025-08-27 4,670.46 4,687.47 4,665.69 4,683.05 0.0M
2025-08-26 4,650.13 4,672.46 4,644.45 4,670.69 0.0M
2025-08-25 4,670.86 4,670.86 4,648.99 4,649.79 0.0M
2025-08-22 4,595.29 4,680.04 4,595.29 4,670.85 0.0M
2025-08-21 4,609.11 4,609.24 4,580.72 4,593.56 0.0M
2025-08-20 4,622.39 4,622.39 4,571.00 4,610.18 0.0M
2025-08-19 4,653.53 4,657.19 4,614.90 4,622.35 0.0M
2025-08-18 4,651.39 4,655.99 4,644.39 4,652.76 0.0M
2025-08-15 4,666.22 4,670.18 4,645.82 4,651.56 0.0M
2025-08-14 4,668.05 4,669.60 4,647.25 4,665.18 0.0M
2025-08-13 4,649.85 4,674.51 4,649.85 4,668.57 0.0M
2025-08-12 4,593.37 4,650.22 4,593.37 4,649.66 0.0M
2025-08-11 4,604.29 4,617.31 4,586.42 4,592.88 0.0M
2025-08-08 4,573.34 4,608.84 4,573.34 4,604.31 0.0M
2025-08-07 4,575.18 4,608.80 4,549.94 4,572.56 0.0M
2025-08-06 4,544.75 4,580.65 4,544.48 4,575.58 0.0M
2025-08-05 4,564.48 4,577.42 4,534.55 4,544.06 0.0M
2025-08-04 4,495.61 4,564.52 4,495.61 4,564.32 0.0M
2025-08-01 4,558.99 4,558.99 4,475.05 4,495.14 0.0M
2025-07-31 4,587.89 4,629.77 4,564.38 4,572.77 0.0M
2025-07-30 4,593.93 4,615.18 4,570.30 4,588.91 0.0M
2025-07-29 4,609.17 4,629.56 4,589.75 4,594.05 0.0M
2025-07-28 4,608.73 4,618.97 4,600.12 4,609.38 0.0M
2025-07-25 4,588.62 4,613.42 4,588.62 4,608.60 0.0M
2025-07-24 4,589.45 4,602.07 4,588.76 4,588.99 0.0M
2025-07-23 4,553.27 4,590.27 4,553.27 4,589.28 0.0M
2025-07-22 4,547.06 4,557.74 4,528.74 4,552.40 0.0M
2025-07-21 4,544.61 4,571.97 4,544.61 4,547.21 0.0M
2025-07-18 4,544.38 4,558.96 4,535.73 4,544.31 0.0M
2025-07-17 4,516.66 4,549.43 4,515.99 4,544.09 0.0M
2025-07-16 4,500.01 4,519.80 4,469.07 4,516.69 0.0M
2025-07-15 4,521.75 4,545.46 4,497.99 4,499.30 0.0M
2025-07-14 4,511.43 4,524.50 4,499.17 4,521.69 0.0M
2025-07-11 4,529.59 4,529.59 4,499.34 4,511.69 0.0M
2025-07-10 4,517.72 4,537.28 4,507.74 4,529.70 0.0M
2025-07-09 4,489.29 4,520.53 4,489.29 4,517.58 0.0M
2025-07-08 4,491.00 4,501.09 4,483.46 4,488.46 0.0M
2025-07-07 4,522.12 4,522.12 4,469.90 4,490.80 0.0M
2025-07-04 4,527.75 4,527.75 4,527.75 4,527.75 0.0M
2025-07-03 4,489.60 4,531.05 4,489.60 4,527.75 0.0M
2025-07-02 4,464.29 4,489.51 4,458.83 4,489.49 0.0M
2025-07-01 4,468.11 4,474.79 4,447.32 4,464.05 0.0M
2025-06-30 4,445.06 4,475.38 4,445.06 4,468.16 0.0M
2025-06-27 4,426.07 4,457.56 4,416.64 4,445.64 0.0M
2025-06-26 4,385.92 4,427.74 4,385.92 4,424.21 0.0M
2025-06-25 4,390.61 4,401.53 4,379.16 4,385.85 0.0M
2025-06-24 4,339.22 4,395.94 4,339.22 4,389.19 0.0M
2025-06-23 4,298.20 4,341.09 4,277.59 4,338.72 0.0M
2025-06-20 4,308.27 4,334.29 4,287.05 4,298.15 0.0M
2025-06-19 4,307.97 4,307.97 4,307.97 4,307.97 0.0M
2025-06-18 4,306.66 4,334.16 4,301.76 4,307.97 0.0M
2025-06-17 4,341.69 4,341.69 4,301.28 4,306.40 0.0M
2025-06-16 4,301.12 4,355.11 4,301.12 4,342.88 0.0M
2025-06-13 4,350.77 4,350.77 4,291.16 4,300.87 0.0M
2025-06-12 4,337.19 4,352.99 4,324.02 4,352.81 0.0M
2025-06-11 4,353.29 4,367.05 4,326.32 4,338.97 0.0M
2025-06-10 4,328.15 4,354.07 4,325.85 4,351.30 0.0M
2025-06-09 4,323.77 4,340.59 4,320.67 4,328.90 0.0M
2025-06-06 4,276.04 4,334.68 4,276.04 4,324.46 0.0M
2025-06-05 4,299.18 4,321.04 4,265.03 4,278.08 0.0M
2025-06-04 4,299.60 4,312.64 4,294.42 4,299.07 0.0M
2025-06-03 4,272.11 4,305.51 4,265.76 4,297.76 0.0M
2025-06-02 4,250.32 4,270.30 4,215.27 4,269.40 0.0M
2025-05-30 4,254.19 4,260.53 4,204.79 4,253.09 0.0M
2025-05-29 4,238.63 4,277.00 4,227.86 4,254.21 0.0M
2025-05-28 4,263.64 4,275.08 4,233.58 4,238.06 0.0M
2025-05-27 4,175.92 4,264.76 4,175.92 4,263.10 0.0M
2025-05-26 4,175.80 4,175.80 4,175.80 4,175.80 0.0M
2025-05-23 4,202.38 4,202.38 4,149.61 4,175.80 0.0M
2025-05-22 4,203.94 4,228.64 4,190.38 4,203.23 0.0M
2025-05-21 4,274.25 4,274.25 4,193.51 4,203.10 0.0M
2025-05-20 4,291.48 4,291.48 4,255.03 4,276.77 0.0M
2025-05-19 4,286.95 4,295.56 4,244.65 4,292.82 0.0M
2025-05-16 4,260.53 4,291.18 4,254.07 4,290.89 0.0M
2025-05-15 4,243.44 4,264.30 4,222.85 4,259.56 0.0M
2025-05-14 4,241.61 4,255.98 4,231.19 4,245.03 0.0M
2025-05-13 4,209.32 4,255.81 4,209.32 4,241.29 0.0M
2025-05-12 4,077.28 4,209.55 4,077.28 4,208.83 0.0M
2025-05-09 4,076.37 4,097.38 4,062.93 4,073.40 0.0M
2025-05-08 4,047.90 4,115.73 4,047.90 4,076.39 0.0M
2025-05-07 4,030.13 4,062.08 4,009.73 4,046.72 0.0M
2025-05-06 4,061.88 4,061.88 4,014.62 4,029.99 0.0M
2025-05-05 4,087.28 4,087.28 4,050.52 4,062.00 0.0M
2025-05-02 4,024.96 4,097.65 4,024.96 4,087.34 0.0M
2025-05-01 3,998.96 4,064.47 3,998.96 4,024.87 0.0M
2025-04-30 3,995.90 4,007.51 3,901.92 3,998.96 0.0M
2025-04-29 3,972.21 4,004.15 3,956.99 3,996.22 0.0M
2025-04-28 3,969.09 3,990.59 3,929.42 3,972.72 0.0M
2025-04-25 3,941.02 3,970.75 3,920.90 3,969.00 0.0M
2025-04-24 3,860.08 3,944.75 3,859.38 3,941.33 0.0M
2025-04-23 3,803.03 3,929.48 3,803.03 3,860.09 0.0M
2025-04-22 3,700.77 3,810.36 3,700.77 3,795.11 0.0M
2025-04-21 3,790.59 3,790.59 3,660.83 3,700.51 0.0M
2025-04-17 3,783.78 3,821.44 3,770.32 3,790.94 0.0M
2025-04-16 3,864.41 3,864.41 3,743.61 3,783.69 0.0M
2025-04-15 3,872.39 3,904.99 3,859.21 3,867.28 0.0M
2025-04-14 3,841.36 3,909.11 3,836.57 3,872.36 0.0M
2025-04-11 3,773.69 3,851.39 3,737.73 3,841.22 0.0M
2025-04-10 3,913.05 3,913.05 3,666.60 3,773.75 0.0M
2025-04-09 3,568.54 3,930.91 3,543.90 3,913.40 0.0M
2025-04-08 3,630.39 3,776.33 3,518.08 3,569.06 0.0M
2025-04-07 3,638.83 3,763.22 3,464.80 3,629.51 0.0M
2025-04-04 3,866.46 3,866.46 3,636.28 3,639.43 0.0M
2025-04-03 4,073.40 4,073.40 3,863.65 3,867.26 0.0M
2025-04-02 4,041.92 4,091.68 3,997.54 4,075.09 0.0M
2025-04-01 4,024.21 4,056.15 3,987.51 4,042.94 0.0M
2025-03-31 4,008.66 4,037.57 3,937.46 4,026.28 0.0M
2025-03-28 4,091.05 4,091.05 4,001.92 4,008.92 0.0M
2025-03-27 4,108.13 4,121.42 4,077.57 4,091.22 0.0M
2025-03-26 4,157.65 4,161.88 4,095.75 4,108.55 0.0M
2025-03-25 4,152.82 4,165.93 4,146.76 4,157.77 0.0M
2025-03-24 4,079.03 4,158.06 4,079.03 4,152.85 0.0M
2025-03-21 4,071.16 4,077.15 4,029.15 4,074.95 0.0M
2025-03-20 4,081.49 4,107.61 4,052.70 4,071.95 0.0M
2025-03-19 4,034.90 4,110.01 4,034.90 4,081.78 0.0M
2025-03-18 4,078.61 4,078.61 4,022.65 4,034.69 0.0M
2025-03-17 4,050.55 4,099.72 4,045.04 4,079.60 0.0M
2025-03-14 3,969.53 4,054.73 3,969.53 4,050.78 0.0M
2025-03-13 4,024.58 4,024.58 3,950.41 3,963.07 0.0M
2025-03-12 4,002.60 4,055.18 3,984.30 4,022.55 0.0M
2025-03-11 4,027.12 4,047.29 3,969.32 4,002.06 0.0M
2025-03-10 4,144.97 4,144.97 3,992.59 4,027.86 0.0M
2025-03-07 4,123.74 4,154.43 4,067.74 4,145.45 0.0M
2025-03-06 4,202.47 4,202.47 4,104.79 4,123.77 0.0M
2025-03-05 4,156.12 4,215.23 4,130.33 4,203.68 0.0M
2025-03-04 4,205.53 4,219.10 4,117.20 4,155.86 0.0M
2025-03-03 4,286.47 4,310.35 4,179.22 4,206.20 0.0M
2025-02-28 4,218.90 4,289.23 4,203.90 4,286.22 0.0M
2025-02-27 4,291.42 4,314.22 4,218.09 4,219.82 0.0M
2025-02-26 4,285.77 4,327.56 4,271.70 4,288.11 0.0M
2025-02-25 4,309.69 4,315.42 4,252.73 4,286.58 0.0M
2025-02-24 4,334.45 4,353.21 4,302.82 4,309.78 0.0M
2025-02-21 4,416.21 4,420.59 4,329.98 4,333.37 0.0M
2025-02-20 4,439.63 4,439.63 4,392.37 4,416.16 0.0M
2025-02-19 4,433.58 4,443.91 4,418.41 4,440.04 0.0M
2025-02-18 4,423.01 4,433.71 4,411.60 4,433.71 0.0M
2025-02-14 4,420.18 4,432.06 4,416.66 4,422.78 0.0M
2025-02-13 4,375.70 4,422.97 4,375.70 4,421.77 0.0M
2025-02-12 4,385.64 4,385.64 4,340.95 4,374.29 0.0M
2025-02-11 4,389.08 4,391.89 4,371.04 4,386.95 0.0M
2025-02-10 4,362.44 4,395.61 4,362.44 4,389.81 0.0M
2025-02-07 4,404.41 4,416.62 4,357.67 4,361.82 0.0M
2025-02-06 4,395.41 4,404.15 4,377.77 4,404.04 0.0M
2025-02-05 4,371.94 4,391.21 4,351.52 4,390.48 0.0M
2025-02-04 4,338.67 4,374.63 4,336.39 4,371.95 0.0M
2025-02-03 4,373.45 4,373.45 4,286.72 4,339.07 0.0M
2025-01-31 4,397.51 4,432.46 4,367.74 4,374.29 0.0M
2025-01-30 4,378.90 4,409.73 4,367.82 4,397.48 0.0M
2025-01-29 4,392.29 4,392.29 4,352.95 4,372.64 0.0M
2025-01-28 4,353.65 4,398.03 4,340.43 4,392.54 0.0M
2025-01-27 4,412.75 4,412.75 4,325.90 4,351.74 0.0M
2025-01-24 4,428.78 4,435.67 4,407.64 4,416.29 0.0M
2025-01-23 4,405.44 4,428.88 4,396.05 4,428.86 0.0M
2025-01-22 4,383.61 4,416.65 4,383.61 4,406.46 0.0M
2025-01-21 4,335.50 4,384.92 4,335.50 4,383.51 0.0M
2025-01-20 4,341.94 4,341.94 4,341.94 4,341.94 0.0M
2025-01-17 4,300.61 4,355.20 4,300.61 4,341.94 0.0M
2025-01-16 4,306.98 4,318.17 4,295.06 4,300.18 0.0M
2025-01-15 4,227.88 4,314.72 4,227.88 4,306.57 0.0M
2025-01-14 4,219.53 4,247.38 4,200.17 4,227.72 0.0M
2025-01-13 4,205.68 4,220.51 4,171.59 4,218.98 0.0M
2025-01-10 4,279.26 4,279.26 4,197.80 4,212.21 0.0M
2025-01-08 4,274.31 4,285.93 4,247.55 4,279.64 0.0M
2025-01-07 4,323.80 4,341.00 4,260.33 4,274.43 0.0M
2025-01-06 4,302.46 4,357.00 4,302.46 4,323.81 0.0M
2025-01-03 4,243.80 4,304.41 4,243.80 4,300.43 0.0M
2025-01-02 4,251.15 4,291.28 4,216.27 4,243.76 0.0M