NYSE Composite Mini Value (NYAMN)

NYAMN
🏛️ États-Unis →
2,147.80
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 1,716.42 1,722.64 1,714.60 1,716.41 0.0M
2021-12-30 1,714.99 1,723.86 1,714.99 1,716.42 0.0M
2021-12-29 1,713.42 1,718.17 1,710.77 1,714.99 0.0M
2021-12-28 1,714.11 1,721.74 1,711.17 1,713.42 0.0M
2021-12-27 1,696.34 1,714.18 1,696.34 1,714.11 0.0M
2021-12-23 1,687.49 1,701.15 1,687.49 1,696.34 0.0M
2021-12-22 1,674.43 1,687.92 1,671.76 1,687.49 0.0M
2021-12-21 1,644.23 1,675.41 1,644.23 1,674.43 0.0M
2021-12-20 1,666.86 1,666.86 1,631.07 1,644.23 0.0M
2021-12-17 1,684.91 1,684.91 1,662.65 1,666.86 0.0M
2021-12-16 1,681.36 1,698.51 1,679.07 1,684.91 0.0M
2021-12-15 1,665.26 1,682.27 1,656.72 1,681.36 0.0M
2021-12-14 1,671.96 1,676.85 1,660.97 1,665.26 0.0M
2021-12-13 1,685.66 1,685.66 1,669.12 1,671.96 0.0M
2021-12-10 1,678.05 1,688.86 1,676.29 1,685.66 0.0M
2021-12-09 1,689.99 1,689.99 1,678.04 1,678.05 0.0M
2021-12-08 1,685.36 1,692.36 1,684.00 1,689.99 0.0M
2021-12-07 1,659.20 1,691.90 1,659.20 1,685.36 0.0M
2021-12-06 1,634.79 1,666.43 1,634.79 1,659.20 0.0M
2021-12-03 1,647.53 1,655.30 1,622.04 1,634.79 0.0M
2021-12-02 1,613.39 1,652.66 1,613.39 1,647.53 0.0M
2021-12-01 1,631.90 1,663.70 1,613.32 1,613.39 0.0M
2021-11-30 1,668.40 1,668.40 1,630.25 1,631.90 0.0M
2021-11-29 1,662.49 1,679.35 1,660.14 1,668.40 0.0M
2021-11-26 1,703.68 1,703.69 1,654.66 1,662.49 0.0M
2021-11-24 1,700.79 1,704.64 1,691.15 1,703.68 0.0M
2021-11-23 1,694.58 1,702.64 1,688.74 1,700.79 0.0M
2021-11-22 1,697.40 1,708.27 1,694.57 1,694.58 0.0M
2021-11-19 1,711.77 1,711.77 1,696.58 1,697.40 0.0M
2021-11-18 1,719.27 1,719.27 1,704.91 1,711.77 0.0M
2021-11-17 1,730.28 1,730.28 1,715.90 1,719.27 0.0M
2021-11-16 1,728.56 1,736.43 1,728.56 1,730.28 0.0M
2021-11-15 1,729.77 1,733.70 1,726.79 1,728.56 0.0M
2021-11-12 1,722.04 1,731.30 1,722.04 1,729.77 0.0M
2021-11-11 1,719.20 1,724.72 1,719.20 1,722.04 0.0M
2021-11-10 1,728.69 1,732.27 1,714.50 1,719.20 0.0M
2021-11-09 1,731.05 1,732.45 1,721.74 1,728.69 0.0M
2021-11-08 1,724.24 1,734.22 1,724.24 1,731.05 0.0M
2021-11-05 1,716.89 1,730.62 1,716.89 1,724.24 0.0M
2021-11-04 1,720.97 1,723.12 1,711.10 1,716.89 0.0M
2021-11-03 1,711.52 1,722.07 1,708.11 1,720.97 0.0M
2021-11-02 1,713.11 1,713.11 1,707.88 1,711.52 0.0M
2021-11-01 1,701.64 1,713.84 1,701.64 1,713.11 0.0M
2021-10-29 1,707.70 1,707.70 1,697.78 1,701.64 0.0M
2021-10-28 1,692.04 1,707.75 1,692.04 1,707.70 0.0M
2021-10-27 1,714.51 1,714.51 1,692.04 1,692.04 0.0M
2021-10-26 1,716.91 1,722.80 1,713.19 1,714.51 0.0M
2021-10-25 1,712.22 1,719.25 1,709.71 1,716.91 0.0M
2021-10-22 1,708.32 1,715.75 1,703.15 1,712.22 0.0M
2021-10-21 1,709.92 1,709.92 1,700.55 1,708.32 0.0M
2021-10-20 1,698.82 1,711.10 1,698.82 1,709.92 0.0M
2021-10-19 1,686.20 1,699.57 1,686.20 1,698.82 0.0M
2021-10-18 1,687.17 1,689.15 1,677.66 1,686.20 0.0M
2021-10-15 1,674.43 1,691.44 1,674.43 1,687.17 0.0M
2021-10-14 1,651.32 1,675.04 1,651.32 1,674.43 0.0M
2021-10-13 1,644.18 1,653.84 1,635.93 1,651.32 0.0M
2021-10-12 1,643.01 1,651.54 1,641.00 1,644.18 0.0M
2021-10-11 1,651.72 1,663.34 1,642.95 1,643.01 0.0M
2021-10-08 1,651.18 1,658.51 1,650.51 1,651.72 0.0M
2021-10-07 1,633.85 1,660.17 1,633.85 1,651.18 0.0M
2021-10-06 1,632.71 1,634.18 1,609.69 1,633.85 0.0M
2021-10-05 1,619.86 1,641.13 1,619.86 1,632.71 0.0M
2021-10-04 1,632.37 1,636.89 1,612.73 1,619.86 0.0M
2021-10-01 1,614.49 1,639.78 1,609.39 1,632.37 0.0M
2021-09-30 1,634.49 1,640.79 1,614.42 1,614.49 0.0M
2021-09-29 1,632.88 1,641.76 1,631.70 1,634.49 0.0M
2021-09-28 1,659.98 1,659.98 1,630.42 1,632.88 0.0M
2021-09-27 1,653.91 1,665.82 1,653.91 1,659.98 0.0M
2021-09-24 1,656.73 1,658.25 1,650.27 1,653.91 0.0M
2021-09-23 1,635.22 1,662.71 1,635.22 1,656.73 0.0M
2021-09-22 1,618.45 1,645.62 1,618.45 1,635.22 0.0M
2021-09-21 1,616.82 1,632.53 1,615.45 1,618.45 0.0M
2021-09-20 1,646.04 1,646.04 1,598.80 1,616.82 0.0M
2021-09-17 1,657.68 1,658.61 1,644.24 1,646.04 0.0M
2021-09-16 1,662.69 1,663.84 1,649.78 1,657.68 0.0M
2021-09-15 1,649.72 1,664.53 1,648.16 1,662.69 0.0M
2021-09-14 1,663.54 1,667.83 1,647.10 1,649.72 0.0M
2021-09-13 1,656.35 1,668.56 1,656.35 1,663.54 0.0M
2021-09-10 1,666.31 1,676.66 1,656.20 1,656.35 0.0M
2021-09-09 1,673.10 1,679.02 1,665.39 1,666.31 0.0M
2021-09-08 1,680.12 1,680.12 1,667.67 1,673.10 0.0M
2021-09-07 1,690.97 1,690.97 1,680.07 1,680.12 0.0M
2021-09-03 1,692.67 1,693.21 1,687.58 1,690.97 0.0M
2021-09-02 1,684.60 1,694.45 1,684.60 1,692.67 0.0M
2021-09-01 1,680.64 1,688.01 1,679.12 1,684.60 0.0M
2021-08-31 1,681.96 1,684.92 1,678.30 1,680.64 0.0M
2021-08-30 1,684.47 1,687.32 1,680.13 1,681.96 0.0M
2021-08-27 1,669.43 1,685.83 1,669.43 1,684.47 0.0M
2021-08-26 1,681.28 1,681.28 1,668.42 1,669.43 0.0M
2021-08-25 1,674.12 1,684.09 1,671.69 1,681.28 0.0M
2021-08-24 1,664.85 1,677.13 1,664.85 1,674.12 0.0M
2021-08-23 1,651.67 1,667.98 1,651.67 1,664.85 0.0M
2021-08-20 1,642.91 1,653.52 1,639.96 1,651.67 0.0M
2021-08-19 1,655.03 1,655.03 1,634.54 1,642.91 0.0M
2021-08-18 1,670.71 1,672.96 1,654.57 1,655.03 0.0M
2021-08-17 1,683.67 1,683.67 1,658.94 1,670.71 0.0M
2021-08-16 1,686.81 1,686.81 1,670.92 1,683.67 0.0M
2021-08-13 1,687.11 1,688.73 1,684.72 1,686.81 0.0M
2021-08-12 1,687.54 1,687.54 1,680.30 1,687.11 0.0M
2021-08-11 1,679.28 1,687.57 1,679.28 1,687.54 0.0M
2021-08-10 1,672.69 1,682.11 1,672.69 1,679.28 0.0M
2021-08-09 1,674.81 1,675.62 1,667.86 1,672.69 0.0M
2021-08-06 1,669.55 1,677.59 1,669.55 1,674.81 0.0M
2021-08-05 1,659.45 1,669.55 1,659.45 1,669.55 0.0M
2021-08-04 1,671.35 1,671.35 1,659.35 1,659.45 0.0M
2021-08-03 1,657.62 1,671.43 1,650.91 1,671.35 0.0M
2021-08-02 1,660.23 1,676.12 1,656.83 1,657.62 0.0M
2021-07-30 1,669.71 1,671.59 1,657.58 1,660.23 0.0M
2021-07-29 1,657.36 1,675.07 1,657.36 1,669.71 0.0M
2021-07-28 1,652.10 1,662.97 1,649.03 1,657.36 0.0M
2021-07-27 1,656.53 1,656.53 1,643.05 1,652.10 0.0M
2021-07-26 1,655.24 1,657.15 1,651.34 1,656.53 0.0M
2021-07-23 1,645.59 1,656.41 1,645.59 1,655.24 0.0M
2021-07-22 1,650.35 1,651.03 1,640.44 1,645.59 0.0M
2021-07-21 1,632.19 1,651.75 1,632.19 1,650.35 0.0M
2021-07-20 1,605.27 1,636.27 1,605.27 1,632.19 0.0M
2021-07-19 1,636.50 1,636.50 1,595.50 1,605.30 0.0M
2021-07-16 1,649.91 1,655.68 1,634.60 1,636.47 0.0M
2021-07-15 1,654.38 1,654.38 1,642.45 1,649.91 0.0M
2021-07-14 1,657.58 1,667.44 1,651.05 1,654.38 0.0M
2021-07-13 1,667.31 1,667.31 1,657.29 1,657.58 0.0M
2021-07-12 1,663.33 1,668.17 1,655.38 1,667.31 0.0M
2021-07-09 1,635.97 1,663.92 1,635.97 1,663.33 0.0M
2021-07-08 1,655.93 1,655.93 1,624.53 1,635.97 0.0M
2021-07-07 1,654.28 1,659.36 1,644.91 1,655.93 0.0M
2021-07-06 1,667.48 1,667.48 1,644.82 1,654.28 0.0M
2021-07-02 1,664.10 1,668.94 1,660.83 1,667.48 0.0M
2021-07-01 1,655.54 1,664.92 1,655.54 1,664.10 0.0M
2021-06-30 1,654.76 1,656.89 1,651.70 1,655.54 0.0M
2021-06-29 1,657.37 1,662.74 1,653.40 1,654.76 0.0M
2021-06-28 1,665.88 1,665.88 1,652.25 1,657.37 0.0M
2021-06-25 1,655.86 1,667.93 1,655.86 1,665.88 0.0M
2021-06-24 1,643.76 1,657.32 1,643.76 1,655.86 0.0M
2021-06-23 1,644.90 1,651.15 1,643.76 1,643.76 0.0M
2021-06-22 1,641.20 1,648.70 1,634.82 1,644.90 0.0M
2021-06-21 1,614.40 1,642.22 1,614.40 1,641.20 0.0M
2021-06-18 1,641.16 1,641.16 1,614.22 1,614.40 0.0M
2021-06-17 1,654.28 1,656.22 1,630.73 1,641.16 0.0M
2021-06-16 1,665.58 1,665.58 1,649.75 1,654.28 0.0M
2021-06-15 1,666.24 1,668.48 1,659.72 1,665.58 0.0M
2021-06-14 1,669.49 1,669.49 1,660.05 1,666.24 0.0M
2021-06-11 1,665.14 1,669.63 1,662.95 1,669.49 0.0M
2021-06-10 1,662.00 1,672.70 1,661.32 1,665.14 0.0M
2021-06-09 1,668.55 1,669.10 1,661.82 1,662.00 0.0M
2021-06-08 1,668.51 1,670.45 1,660.72 1,668.55 0.0M
2021-06-07 1,670.87 1,672.55 1,666.98 1,668.51 0.0M
2021-06-04 1,663.23 1,671.76 1,663.23 1,670.87 0.0M
2021-06-03 1,667.40 1,667.40 1,653.05 1,663.23 0.0M
2021-06-02 1,664.33 1,669.23 1,662.02 1,667.40 0.0M
2021-06-01 1,655.57 1,671.95 1,655.57 1,664.33 0.0M
2021-05-28 1,653.19 1,658.83 1,653.19 1,655.57 0.0M
2021-05-27 1,645.20 1,654.60 1,645.20 1,653.19 0.0M
2021-05-26 1,639.02 1,646.63 1,638.84 1,645.20 0.0M
2021-05-25 1,646.47 1,652.64 1,637.41 1,639.02 0.0M
2021-05-24 1,637.50 1,650.84 1,637.50 1,646.47 0.0M
2021-05-21 1,635.04 1,647.47 1,634.59 1,637.50 0.0M
2021-05-20 1,623.33 1,639.84 1,623.33 1,635.04 0.0M
2021-05-19 1,633.77 1,633.77 1,604.01 1,623.33 0.0M
2021-05-18 1,642.30 1,645.93 1,633.35 1,633.77 0.0M
2021-05-17 1,641.54 1,643.53 1,634.01 1,642.30 0.0M
2021-05-14 1,618.16 1,643.89 1,618.16 1,641.54 0.0M
2021-05-13 1,604.30 1,624.33 1,603.55 1,618.16 0.0M
2021-05-12 1,635.56 1,635.56 1,603.03 1,604.30 0.0M
2021-05-11 1,651.68 1,651.68 1,621.15 1,635.56 0.0M
2021-05-10 1,659.04 1,668.59 1,651.68 1,651.68 0.0M
2021-05-07 1,645.96 1,659.80 1,643.90 1,659.04 0.0M
2021-05-06 1,634.84 1,646.12 1,627.52 1,645.96 0.0M
2021-05-05 1,628.93 1,639.46 1,628.47 1,634.84 0.0M
2021-05-04 1,632.52 1,632.52 1,615.70 1,628.93 0.0M
2021-05-03 1,621.93 1,637.51 1,621.93 1,632.52 0.0M
2021-04-30 1,637.60 1,637.60 1,619.95 1,621.93 0.0M
2021-04-29 1,632.21 1,641.33 1,626.30 1,637.60 0.0M
2021-04-28 1,627.33 1,636.26 1,627.33 1,632.21 0.0M
2021-04-27 1,624.12 1,628.76 1,621.27 1,627.33 0.0M
2021-04-26 1,620.60 1,627.81 1,620.60 1,624.12 0.0M
2021-04-23 1,603.06 1,624.64 1,603.06 1,620.60 0.0M
2021-04-22 1,612.16 1,617.52 1,599.18 1,603.06 0.0M
2021-04-21 1,594.46 1,612.89 1,590.35 1,612.16 0.0M
2021-04-20 1,610.76 1,610.76 1,588.74 1,594.46 0.0M
2021-04-19 1,618.63 1,618.63 1,607.66 1,610.76 0.0M
2021-04-16 1,611.68 1,620.71 1,611.68 1,618.63 0.0M
2021-04-15 1,600.01 1,612.35 1,600.01 1,611.68 0.0M
2021-04-14 1,596.23 1,607.63 1,596.23 1,600.01 0.0M
2021-04-13 1,597.75 1,598.98 1,590.22 1,596.23 0.0M
2021-04-12 1,595.64 1,598.64 1,593.37 1,597.75 0.0M
2021-04-09 1,588.66 1,595.64 1,586.56 1,595.64 0.0M
2021-04-08 1,583.88 1,589.48 1,581.24 1,588.66 0.0M
2021-04-07 1,587.80 1,590.53 1,580.44 1,583.88 0.0M
2021-04-06 1,587.03 1,592.03 1,584.22 1,587.80 0.0M
2021-04-05 1,575.22 1,588.21 1,575.22 1,587.03 0.0M
2021-04-01 1,560.17 1,575.27 1,560.17 1,575.22 0.0M
2021-03-31 1,562.61 1,568.19 1,560.17 1,560.17 0.0M
2021-03-30 1,561.19 1,566.30 1,555.15 1,562.61 0.0M
2021-03-29 1,568.25 1,568.25 1,552.27 1,561.19 0.0M
2021-03-26 1,541.04 1,568.72 1,541.04 1,568.25 0.0M
2021-03-25 1,527.66 1,543.91 1,513.87 1,541.04 0.0M
2021-03-24 1,534.65 1,547.98 1,527.66 1,527.66 0.0M
2021-03-23 1,555.16 1,555.16 1,530.61 1,534.65 0.0M
2021-03-22 1,556.23 1,559.54 1,549.60 1,555.16 0.0M
2021-03-19 1,558.91 1,563.61 1,545.41 1,556.23 0.0M
2021-03-18 1,573.11 1,579.82 1,556.06 1,558.91 0.0M
2021-03-17 1,566.93 1,574.57 1,557.95 1,573.11 0.0M
2021-03-16 1,577.55 1,577.55 1,563.93 1,566.93 0.0M
2021-03-15 1,571.52 1,577.72 1,561.40 1,577.55 0.0M
2021-03-12 1,564.80 1,571.75 1,560.89 1,571.52 0.0M
2021-03-11 1,552.18 1,570.20 1,552.18 1,564.80 0.0M
2021-03-10 1,537.56 1,557.26 1,537.56 1,552.18 0.0M
2021-03-09 1,528.84 1,549.76 1,528.84 1,537.56 0.0M
2021-03-08 1,525.18 1,547.18 1,523.52 1,528.84 0.0M
2021-03-05 1,495.94 1,528.27 1,482.02 1,525.18 0.0M
2021-03-04 1,519.92 1,524.59 1,476.76 1,495.94 0.0M
2021-03-03 1,527.70 1,533.70 1,519.83 1,519.92 0.0M
2021-03-02 1,532.78 1,536.95 1,525.78 1,527.70 0.0M
2021-03-01 1,501.05 1,539.66 1,501.05 1,532.78 0.0M
2021-02-26 1,520.67 1,521.12 1,494.08 1,501.05 0.0M
2021-02-25 1,553.94 1,555.61 1,515.63 1,520.67 0.0M
2021-02-24 1,535.91 1,556.62 1,532.70 1,553.94 0.0M
2021-02-23 1,534.05 1,540.50 1,508.94 1,535.91 0.0M
2021-02-22 1,536.27 1,542.34 1,526.31 1,534.05 0.0M
2021-02-19 1,529.06 1,541.82 1,529.06 1,536.27 0.0M
2021-02-18 1,540.26 1,540.26 1,520.56 1,529.06 0.0M
2021-02-17 1,542.30 1,542.30 1,528.94 1,540.26 0.0M
2021-02-16 1,536.96 1,548.37 1,536.96 1,542.30 0.0M
2021-02-12 1,529.71 1,537.26 1,525.61 1,536.96 0.0M
2021-02-11 1,527.39 1,534.09 1,519.80 1,529.71 0.0M
2021-02-10 1,524.44 1,534.43 1,518.23 1,527.39 0.0M
2021-02-09 1,522.66 1,526.71 1,516.86 1,524.44 0.0M
2021-02-08 1,506.96 1,522.67 1,506.96 1,522.66 0.0M
2021-02-05 1,497.54 1,508.80 1,497.54 1,506.96 0.0M
2021-02-04 1,483.91 1,497.85 1,483.91 1,497.54 0.0M
2021-02-03 1,476.86 1,487.16 1,475.32 1,483.91 0.0M
2021-02-02 1,459.62 1,483.05 1,459.62 1,476.86 0.0M
2021-02-01 1,439.72 1,462.32 1,439.72 1,459.62 0.0M
2021-01-29 1,466.95 1,466.95 1,432.77 1,439.72 0.0M
2021-01-28 1,448.77 1,476.73 1,448.77 1,466.95 0.0M
2021-01-27 1,486.74 1,486.74 1,444.80 1,448.77 0.0M
2021-01-26 1,493.53 1,499.55 1,485.94 1,486.74 0.0M
2021-01-25 1,495.18 1,495.73 1,476.64 1,493.53 0.0M
2021-01-22 1,501.90 1,501.90 1,488.14 1,495.18 0.0M
2021-01-21 1,509.73 1,510.57 1,499.88 1,501.90 0.0M
2021-01-20 1,498.73 1,511.41 1,498.73 1,509.73 0.0M
2021-01-19 1,489.42 1,503.52 1,489.42 1,498.73 0.0M
2021-01-15 1,504.44 1,504.44 1,479.17 1,489.42 0.0M
2021-01-14 1,498.36 1,512.91 1,498.36 1,504.44 0.0M
2021-01-13 1,501.03 1,504.55 1,493.11 1,498.36 0.0M
2021-01-12 1,493.80 1,502.45 1,492.49 1,501.03 0.0M
2021-01-11 1,496.68 1,497.49 1,481.62 1,493.80 0.0M
2021-01-08 1,492.88 1,500.62 1,481.88 1,496.68 0.0M
2021-01-07 1,478.88 1,494.87 1,478.88 1,492.88 0.0M
2021-01-06 1,453.65 1,489.85 1,453.65 1,478.88 0.0M
2021-01-05 1,437.67 1,457.93 1,437.67 1,453.65 0.0M
2021-01-04 1,452.48 1,460.56 1,425.79 1,437.67 0.0M