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
2022-12-30 1,524.12 1,524.12 1,506.94 1,518.43 0.0M
2022-12-29 1,503.73 1,526.91 1,503.73 1,524.12 0.0M
2022-12-28 1,521.82 1,526.87 1,503.35 1,503.73 0.0M
2022-12-27 1,518.83 1,525.50 1,514.11 1,521.82 0.0M
2022-12-23 1,508.14 1,518.86 1,502.57 1,518.83 0.0M
2022-12-22 1,521.95 1,521.95 1,487.12 1,508.14 0.0M
2022-12-21 1,500.06 1,525.05 1,500.06 1,521.95 0.0M
2022-12-20 1,493.80 1,505.66 1,492.27 1,500.06 0.0M
2022-12-19 1,501.83 1,506.63 1,486.68 1,493.80 0.0M
2022-12-16 1,518.23 1,518.23 1,492.02 1,501.82 0.0M
2022-12-15 1,549.50 1,549.50 1,512.10 1,518.23 0.0M
2022-12-14 1,556.25 1,566.78 1,540.76 1,549.50 0.0M
2022-12-13 1,546.87 1,581.91 1,546.87 1,556.25 0.0M
2022-12-12 1,529.10 1,546.90 1,528.09 1,546.87 0.0M
2022-12-09 1,539.99 1,543.92 1,528.78 1,529.10 0.0M
2022-12-08 1,531.18 1,545.28 1,531.18 1,539.99 0.0M
2022-12-07 1,532.84 1,540.16 1,528.51 1,531.18 0.0M
2022-12-06 1,547.48 1,549.90 1,524.09 1,532.84 0.0M
2022-12-05 1,576.70 1,576.70 1,543.19 1,547.48 0.0M
2022-12-02 1,576.11 1,579.77 1,561.79 1,576.70 0.0M
2022-12-01 1,578.00 1,585.41 1,569.13 1,576.11 0.0M
2022-11-30 1,543.35 1,578.00 1,536.18 1,578.00 0.0M
2022-11-29 1,537.04 1,548.00 1,537.04 1,543.35 0.0M
2022-11-28 1,560.57 1,560.57 1,535.01 1,537.04 0.0M
2022-11-25 1,554.55 1,562.57 1,554.55 1,560.57 0.0M
2022-11-23 1,548.18 1,556.54 1,545.59 1,554.55 0.0M
2022-11-22 1,527.83 1,548.65 1,527.83 1,548.18 0.0M
2022-11-21 1,530.98 1,530.98 1,518.02 1,527.83 0.0M
2022-11-18 1,531.44 1,533.76 1,521.09 1,530.98 0.0M
2022-11-17 1,509.01 1,522.86 1,507.12 1,522.40 0.0M
2022-11-16 1,538.10 1,538.10 1,524.90 1,526.53 0.0M
2022-11-15 1,544.51 1,548.55 1,526.09 1,538.10 0.0M
2022-11-14 1,532.04 1,541.60 1,522.90 1,522.90 0.0M
2022-11-11 1,523.47 1,538.78 1,523.47 1,535.27 0.0M
2022-11-10 1,458.78 1,524.19 1,458.78 1,523.47 0.0M
2022-11-09 1,488.93 1,488.93 1,456.86 1,458.78 0.0M
2022-11-08 1,480.86 1,498.34 1,475.66 1,488.93 0.0M
2022-11-07 1,470.28 1,483.39 1,468.95 1,480.86 0.0M
2022-11-04 1,445.57 1,479.61 1,445.57 1,470.28 0.0M
2022-11-03 1,449.78 1,453.18 1,430.01 1,445.57 0.0M
2022-11-02 1,479.07 1,492.91 1,449.65 1,449.78 0.0M
2022-11-01 1,474.70 1,492.17 1,472.64 1,479.07 0.0M
2022-10-31 1,479.56 1,482.54 1,470.04 1,474.70 0.0M
2022-10-28 1,456.99 1,480.17 1,456.40 1,479.56 0.0M
2022-10-27 1,453.17 1,472.55 1,453.17 1,456.99 0.0M
2022-10-26 1,444.07 1,467.15 1,444.07 1,453.17 0.0M
2022-10-25 1,422.61 1,445.41 1,422.61 1,444.07 0.0M
2022-10-24 1,414.41 1,426.93 1,408.54 1,422.61 0.0M
2022-10-21 1,384.05 1,416.13 1,378.16 1,414.41 0.0M
2022-10-20 1,394.73 1,409.64 1,380.89 1,384.05 0.0M
2022-10-19 1,408.92 1,408.92 1,385.24 1,394.73 0.0M
2022-10-18 1,392.32 1,420.78 1,392.32 1,408.92 0.0M
2022-10-17 1,360.73 1,399.13 1,360.73 1,392.32 0.0M
2022-10-14 1,388.90 1,404.18 1,359.95 1,360.73 0.0M
2022-10-13 1,354.68 1,394.25 1,327.88 1,388.90 0.0M
2022-10-12 1,360.81 1,364.74 1,353.63 1,354.68 0.0M
2022-10-11 1,369.36 1,378.77 1,351.80 1,360.81 0.0M
2022-10-10 1,379.83 1,384.82 1,362.97 1,369.36 0.0M
2022-10-07 1,408.74 1,408.74 1,372.78 1,379.83 0.0M
2022-10-06 1,426.20 1,426.84 1,406.39 1,408.74 0.0M
2022-10-05 1,431.95 1,434.09 1,407.99 1,426.20 0.0M
2022-10-04 1,385.57 1,432.24 1,385.57 1,431.95 0.0M
2022-10-03 1,347.22 1,392.04 1,347.22 1,385.57 0.0M
2022-09-30 1,360.83 1,372.51 1,346.70 1,347.22 0.0M
2022-09-29 1,383.32 1,383.32 1,349.83 1,360.83 0.0M
2022-09-28 1,354.18 1,389.47 1,354.18 1,383.32 0.0M
2022-09-27 1,358.04 1,378.38 1,346.73 1,354.18 0.0M
2022-09-26 1,379.70 1,381.35 1,352.96 1,358.04 0.0M
2022-09-23 1,411.66 1,411.66 1,364.09 1,379.70 0.0M
2022-09-22 1,423.66 1,427.72 1,410.72 1,411.66 0.0M
2022-09-21 1,447.47 1,460.80 1,423.61 1,423.66 0.0M
2022-09-20 1,467.45 1,467.45 1,438.45 1,447.47 0.0M
2022-09-19 1,457.39 1,467.75 1,443.00 1,467.45 0.0M
2022-09-16 1,472.20 1,472.20 1,446.85 1,457.39 0.0M
2022-09-15 1,484.32 1,490.19 1,468.73 1,472.20 0.0M
2022-09-14 1,482.08 1,489.88 1,473.36 1,484.32 0.0M
2022-09-13 1,535.22 1,535.22 1,478.43 1,482.08 0.0M
2022-09-12 1,519.08 1,539.66 1,519.08 1,535.22 0.0M
2022-09-09 1,496.18 1,522.28 1,496.18 1,519.08 0.0M
2022-09-07 1,463.15 1,486.60 1,456.28 1,484.46 0.0M
2022-09-06 1,468.95 1,474.87 1,457.57 1,463.15 0.0M
2022-09-02 1,477.19 1,498.15 1,463.50 1,468.95 0.0M
2022-09-01 1,480.12 1,480.12 1,457.67 1,477.19 0.0M
2022-08-31 1,493.14 1,498.87 1,480.12 1,480.12 0.0M
2022-08-30 1,511.88 1,514.27 1,488.40 1,493.14 0.0M
2022-08-29 1,517.82 1,522.93 1,506.79 1,511.88 0.0M
2022-08-26 1,559.52 1,562.83 1,517.72 1,517.82 0.0M
2022-08-25 1,539.21 1,559.74 1,539.21 1,559.52 0.0M
2022-08-24 1,533.82 1,543.34 1,529.80 1,539.21 0.0M
2022-08-23 1,534.18 1,543.99 1,532.20 1,533.82 0.0M
2022-08-22 1,558.83 1,558.83 1,531.60 1,534.18 0.0M
2022-08-19 1,576.39 1,576.39 1,555.55 1,558.83 0.0M
2022-08-18 1,573.41 1,578.57 1,569.12 1,576.39 0.0M
2022-08-17 1,584.68 1,584.68 1,566.00 1,573.41 0.0M
2022-08-16 1,579.43 1,589.77 1,576.16 1,584.68 0.0M
2022-08-15 1,580.44 1,580.52 1,565.22 1,579.43 0.0M
2022-08-12 1,560.29 1,580.58 1,560.29 1,580.44 0.0M
2022-08-11 1,555.27 1,574.58 1,555.27 1,560.29 0.0M
2022-08-10 1,526.48 1,556.22 1,526.48 1,555.27 0.0M
2022-08-09 1,530.58 1,534.27 1,522.52 1,526.48 0.0M
2022-08-08 1,527.32 1,541.78 1,527.32 1,530.58 0.0M
2022-08-05 1,522.42 1,527.48 1,510.06 1,527.32 0.0M
2022-08-04 1,526.72 1,528.40 1,521.48 1,522.42 0.0M
2022-08-03 1,516.27 1,530.88 1,516.27 1,526.72 0.0M
2022-08-02 1,528.60 1,532.83 1,515.27 1,516.27 0.0M
2022-08-01 1,532.77 1,532.77 1,519.23 1,528.60 0.0M
2022-07-29 1,519.88 1,535.47 1,518.74 1,532.77 0.0M
2022-07-28 1,503.10 1,520.98 1,492.28 1,519.88 0.0M
2022-07-27 1,479.36 1,507.60 1,479.36 1,503.10 0.0M
2022-07-26 1,489.91 1,489.91 1,476.13 1,479.36 0.0M
2022-07-25 1,479.08 1,490.72 1,478.11 1,489.91 0.0M
2022-07-22 1,487.11 1,494.63 1,470.81 1,479.08 0.0M
2022-07-21 1,477.85 1,487.23 1,464.90 1,487.11 0.0M
2022-07-20 1,476.66 1,482.41 1,468.21 1,477.85 0.0M
2022-07-19 1,440.32 1,477.86 1,440.32 1,476.66 0.0M
2022-07-18 1,444.97 1,462.90 1,437.69 1,440.32 0.0M
2022-07-15 1,417.12 1,444.97 1,417.12 1,444.97 0.0M
2022-07-14 1,434.03 1,434.03 1,398.89 1,417.12 0.0M
2022-07-13 1,439.50 1,442.52 1,419.46 1,434.03 0.0M
2022-07-12 1,450.24 1,453.71 1,434.38 1,439.50 0.0M
2022-07-11 1,464.23 1,464.23 1,447.80 1,450.24 0.0M
2022-07-08 1,467.65 1,472.66 1,456.79 1,464.23 0.0M
2022-07-07 1,446.53 1,470.13 1,446.53 1,467.65 0.0M
2022-07-06 1,449.95 1,454.44 1,434.05 1,446.53 0.0M
2022-07-05 1,463.68 1,463.68 1,421.80 1,449.95 0.0M
2022-07-01 1,448.76 1,465.92 1,434.13 1,463.68 0.0M
2022-06-30 1,459.96 1,459.96 1,432.12 1,448.76 0.0M
2022-06-29 1,466.73 1,470.14 1,454.50 1,459.96 0.0M
2022-06-28 1,483.53 1,502.80 1,464.83 1,466.73 0.0M
2022-06-27 1,481.15 1,491.34 1,477.19 1,483.53 0.0M
2022-06-24 1,440.21 1,481.32 1,440.21 1,481.15 0.0M
2022-06-23 1,435.28 1,443.51 1,422.60 1,440.21 0.0M
2022-06-22 1,441.43 1,448.99 1,420.04 1,435.28 0.0M
2022-06-21 1,409.70 1,446.82 1,409.70 1,441.43 0.0M
2022-06-17 1,414.22 1,426.14 1,399.32 1,409.70 0.0M
2022-06-16 1,459.52 1,459.52 1,405.53 1,414.22 0.0M
2022-06-15 1,444.46 1,474.62 1,436.64 1,459.52 0.0M
2022-06-14 1,452.79 1,465.21 1,433.27 1,444.46 0.0M
2022-06-13 1,509.67 1,509.67 1,446.82 1,452.79 0.0M
2022-06-10 1,547.25 1,547.25 1,507.81 1,509.67 0.0M
2022-06-09 1,584.38 1,584.38 1,547.21 1,547.25 0.0M
2022-06-08 1,601.96 1,601.96 1,580.64 1,584.38 0.0M
2022-06-07 1,584.85 1,602.28 1,573.77 1,601.96 0.0M
2022-06-06 1,579.72 1,598.23 1,579.72 1,584.85 0.0M
2022-06-03 1,596.05 1,596.05 1,576.48 1,579.72 0.0M
2022-06-02 1,570.96 1,596.08 1,564.54 1,596.05 0.0M
2022-06-01 1,582.70 1,592.20 1,558.88 1,570.96 0.0M
2022-05-31 1,594.26 1,594.97 1,579.42 1,582.70 0.0M
2022-05-27 1,566.40 1,594.28 1,566.40 1,594.26 0.0M
2022-05-26 1,541.22 1,571.88 1,541.22 1,566.40 0.0M
2022-05-25 1,529.04 1,547.23 1,524.68 1,541.22 0.0M
2022-05-24 1,534.30 1,534.30 1,505.64 1,529.04 0.0M
2022-05-23 1,508.10 1,538.34 1,508.10 1,534.30 0.0M
2022-05-20 1,503.59 1,519.07 1,478.52 1,508.10 0.0M
2022-05-19 1,504.45 1,517.93 1,490.10 1,503.59 0.0M
2022-05-18 1,554.19 1,554.19 1,499.75 1,504.45 0.0M
2022-05-17 1,525.98 1,554.46 1,525.98 1,554.19 0.0M
2022-05-16 1,525.74 1,537.41 1,515.09 1,525.98 0.0M
2022-05-13 1,493.11 1,530.39 1,493.11 1,525.74 0.0M
2022-05-12 1,490.21 1,500.71 1,469.72 1,493.11 0.0M
2022-05-11 1,502.57 1,529.31 1,488.95 1,490.21 0.0M
2022-05-10 1,505.79 1,528.87 1,485.52 1,502.57 0.0M
2022-05-09 1,556.66 1,556.66 1,500.59 1,505.79 0.0M
2022-05-06 1,565.26 1,565.26 1,536.22 1,556.66 0.0M
2022-05-05 1,611.96 1,611.96 1,551.68 1,565.26 0.0M
2022-05-04 1,572.95 1,614.16 1,564.06 1,611.96 0.0M
2022-05-03 1,560.93 1,581.83 1,560.93 1,572.95 0.0M
2022-05-02 1,561.53 1,569.76 1,532.53 1,560.93 0.0M
2022-04-29 1,603.27 1,605.60 1,559.36 1,561.53 0.0M
2022-04-28 1,574.18 1,609.46 1,570.40 1,603.27 0.0M
2022-04-27 1,569.42 1,588.78 1,565.48 1,574.18 0.0M
2022-04-26 1,605.48 1,605.48 1,569.42 1,569.42 0.0M
2022-04-22 1,649.93 1,649.93 1,604.95 1,605.69 0.0M
2022-04-21 1,676.13 1,688.30 1,647.37 1,649.93 0.0M
2022-04-20 1,665.89 1,683.56 1,665.89 1,676.13 0.0M
2022-04-19 1,646.62 1,668.61 1,646.62 1,665.89 0.0M
2022-04-18 1,651.15 1,654.72 1,640.74 1,646.62 0.0M
2022-04-14 1,661.48 1,668.02 1,650.81 1,651.15 0.0M
2022-04-13 1,646.60 1,662.79 1,646.60 1,661.48 0.0M
2022-04-12 1,653.42 1,669.35 1,641.91 1,646.60 0.0M
2022-04-11 1,669.00 1,669.00 1,651.99 1,653.42 0.0M
2022-04-08 1,663.14 1,677.55 1,661.91 1,669.00 0.0M
2022-04-07 1,658.71 1,668.78 1,644.97 1,663.14 0.0M
2022-04-06 1,664.50 1,664.50 1,647.26 1,658.71 0.0M
2022-04-05 1,683.09 1,688.94 1,661.26 1,664.50 0.0M
2022-04-04 1,678.78 1,684.15 1,673.55 1,682.98 0.0M
2022-04-01 1,667.09 1,679.87 1,665.19 1,678.78 0.0M
2022-03-31 1,693.28 1,693.28 1,667.09 1,667.09 0.0M
2022-03-30 1,701.48 1,703.05 1,685.87 1,693.28 0.0M
2022-03-29 1,679.87 1,703.48 1,679.87 1,701.48 0.0M
2022-03-28 1,679.28 1,679.87 1,663.97 1,679.87 0.0M
2022-03-25 1,670.18 1,679.41 1,666.98 1,679.28 0.0M
2022-03-24 1,655.85 1,670.22 1,655.85 1,670.18 0.0M
2022-03-23 1,673.55 1,673.55 1,655.81 1,655.85 0.0M
2022-03-22 1,660.67 1,676.87 1,660.67 1,673.55 0.0M
2022-03-21 1,661.26 1,669.47 1,651.50 1,660.67 0.0M
2022-03-18 1,648.36 1,661.60 1,641.53 1,661.26 0.0M
2022-03-17 1,626.15 1,648.37 1,621.09 1,648.36 0.0M
2022-03-16 1,589.57 1,626.25 1,589.57 1,626.15 0.0M
2022-03-15 1,569.44 1,591.49 1,569.44 1,589.57 0.0M
2022-03-14 1,575.37 1,591.75 1,563.50 1,569.44 0.0M
2022-03-11 1,592.96 1,602.89 1,574.77 1,575.37 0.0M
2022-03-10 1,597.75 1,597.75 1,576.23 1,592.96 0.0M
2022-03-09 1,562.59 1,605.52 1,562.59 1,597.75 0.0M
2022-03-08 1,570.82 1,594.72 1,562.18 1,562.59 0.0M
2022-03-07 1,612.97 1,612.97 1,570.44 1,570.82 0.0M
2022-03-04 1,628.75 1,628.75 1,595.49 1,612.97 0.0M
2022-03-03 1,638.09 1,643.55 1,618.53 1,628.75 0.0M
2022-03-02 1,606.92 1,643.50 1,606.92 1,638.09 0.0M
2022-03-01 1,631.39 1,635.12 1,598.82 1,606.92 0.0M
2022-02-28 1,642.80 1,642.80 1,613.70 1,631.39 0.0M
2022-02-25 1,599.60 1,643.18 1,599.60 1,642.80 0.0M
2022-02-24 1,601.96 1,602.04 1,557.22 1,599.60 0.0M
2022-02-23 1,621.56 1,636.00 1,600.11 1,601.96 0.0M
2022-02-22 1,639.23 1,640.50 1,610.13 1,621.56 0.0M
2022-02-18 1,649.20 1,656.00 1,633.34 1,639.23 0.0M
2022-02-17 1,677.04 1,677.04 1,646.34 1,649.20 0.0M
2022-02-16 1,674.58 1,681.67 1,665.80 1,677.04 0.0M
2022-02-15 1,653.13 1,675.63 1,653.13 1,674.58 0.0M
2022-02-14 1,666.50 1,666.50 1,642.26 1,653.13 0.0M
2022-02-11 1,685.60 1,696.96 1,660.03 1,666.50 0.0M
2022-02-10 1,706.97 1,716.03 1,679.08 1,685.60 0.0M
2022-02-09 1,685.37 1,708.34 1,685.37 1,706.97 0.0M
2022-02-08 1,672.28 1,688.03 1,668.52 1,685.37 0.0M
2022-02-07 1,670.16 1,682.67 1,668.49 1,672.28 0.0M
2022-02-04 1,667.74 1,681.73 1,655.24 1,670.16 0.0M
2022-02-03 1,690.45 1,690.45 1,666.16 1,667.74 0.0M
2022-02-02 1,682.97 1,692.62 1,676.30 1,690.45 0.0M
2022-02-01 1,665.98 1,684.06 1,660.62 1,682.97 0.0M
2022-01-31 1,639.79 1,666.31 1,634.47 1,665.98 0.0M
2022-01-28 1,615.21 1,640.00 1,599.87 1,639.79 0.0M
2022-01-27 1,623.65 1,650.23 1,609.07 1,615.21 0.0M
2022-01-26 1,634.03 1,659.82 1,611.30 1,623.65 0.0M
2022-01-25 1,641.40 1,648.49 1,600.06 1,634.03 0.0M
2022-01-24 1,639.73 1,643.94 1,581.61 1,641.40 0.0M
2022-01-21 1,666.38 1,668.34 1,636.30 1,639.73 0.0M
2022-01-20 1,681.90 1,704.49 1,664.62 1,666.38 0.0M
2022-01-19 1,695.09 1,705.92 1,681.48 1,681.90 0.0M
2022-01-18 1,721.91 1,721.91 1,689.53 1,695.09 0.0M
2022-01-14 1,725.90 1,725.90 1,705.66 1,721.91 0.0M
2022-01-13 1,735.38 1,744.25 1,723.01 1,725.90 0.0M
2022-01-12 1,729.45 1,740.62 1,727.38 1,735.38 0.0M
2022-01-11 1,711.96 1,729.80 1,705.30 1,729.45 0.0M
2022-01-10 1,716.63 1,716.63 1,689.49 1,711.96 0.0M
2022-01-07 1,715.65 1,722.31 1,710.95 1,716.63 0.0M
2022-01-06 1,711.26 1,724.04 1,704.90 1,715.65 0.0M
2022-01-05 1,733.68 1,741.56 1,711.20 1,711.26 0.0M
2022-01-04 1,722.61 1,737.60 1,722.61 1,733.68 0.0M
2022-01-03 1,716.41 1,723.10 1,712.00 1,722.61 0.0M