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
2023-12-29 1,689.06 1,690.88 1,681.32 1,685.29 0.0M
2023-12-28 1,689.83 1,693.36 1,688.07 1,689.06 0.0M
2023-12-27 1,685.95 1,691.46 1,684.47 1,689.83 0.0M
2023-12-26 1,677.04 1,689.88 1,677.04 1,685.95 0.0M
2023-12-22 1,672.49 1,682.70 1,671.67 1,677.04 0.0M
2023-12-21 1,653.47 1,672.85 1,653.47 1,672.49 0.0M
2023-12-20 1,679.84 1,681.34 1,653.28 1,653.47 0.0M
2023-12-19 1,665.68 1,679.96 1,665.68 1,679.84 0.0M
2023-12-18 1,660.98 1,669.82 1,660.98 1,665.68 0.0M
2023-12-15 1,672.39 1,672.39 1,657.12 1,660.98 0.0M
2023-12-14 1,656.07 1,677.44 1,656.07 1,672.39 0.0M
2023-12-13 1,628.59 1,656.25 1,624.97 1,656.07 0.0M
2023-12-12 1,627.44 1,630.18 1,619.49 1,628.59 0.0M
2023-12-11 1,620.78 1,627.88 1,620.78 1,627.44 0.0M
2023-12-08 1,613.68 1,622.60 1,612.66 1,620.78 0.0M
2023-12-07 1,609.24 1,614.77 1,608.91 1,613.68 0.0M
2023-12-06 1,612.30 1,623.67 1,608.16 1,609.24 0.0M
2023-12-05 1,623.28 1,623.28 1,610.87 1,612.30 0.0M
2023-12-04 1,626.38 1,627.28 1,616.30 1,623.28 0.0M
2023-12-01 1,608.88 1,627.20 1,606.33 1,626.38 0.0M
2023-11-30 1,596.30 1,609.38 1,596.30 1,608.88 0.0M
2023-11-29 1,592.91 1,603.31 1,592.91 1,596.30 0.0M
2023-11-28 1,593.09 1,599.38 1,589.73 1,592.91 0.0M
2023-11-27 1,598.38 1,598.38 1,591.31 1,593.09 0.0M
2023-11-24 1,590.79 1,599.82 1,590.79 1,598.38 0.0M
2023-11-22 1,586.16 1,592.04 1,585.63 1,590.79 0.0M
2023-11-21 1,588.16 1,589.29 1,584.78 1,586.16 0.0M
2023-11-20 1,581.35 1,591.67 1,578.28 1,588.16 0.0M
2023-11-17 1,571.65 1,582.31 1,571.65 1,581.35 0.0M
2023-11-16 1,576.50 1,576.75 1,566.37 1,571.65 0.0M
2023-11-15 1,573.27 1,584.83 1,573.27 1,576.50 0.0M
2023-11-14 1,540.31 1,577.22 1,540.31 1,573.27 0.0M
2023-11-13 1,538.84 1,543.35 1,532.29 1,540.31 0.0M
2023-11-10 1,523.52 1,539.71 1,520.80 1,538.84 0.0M
2023-11-09 1,535.22 1,540.15 1,522.88 1,523.52 0.0M
2023-11-08 1,538.85 1,542.28 1,530.29 1,535.22 0.0M
2023-11-07 1,544.05 1,544.05 1,534.20 1,538.85 0.0M
2023-11-06 1,547.52 1,552.41 1,539.94 1,544.05 0.0M
2023-11-03 1,533.26 1,553.93 1,533.26 1,547.52 0.0M
2023-11-02 1,500.26 1,533.93 1,500.26 1,533.26 0.0M
2023-11-01 1,491.92 1,502.44 1,490.49 1,500.26 0.0M
2023-10-31 1,482.59 1,492.30 1,480.52 1,491.92 0.0M
2023-10-30 1,467.58 1,485.37 1,467.58 1,482.59 0.0M
2023-10-27 1,485.87 1,487.41 1,463.89 1,467.58 0.0M
2023-10-26 1,491.41 1,495.77 1,483.06 1,485.87 0.0M
2023-10-25 1,502.58 1,502.58 1,489.94 1,491.41 0.0M
2023-10-24 1,494.60 1,508.63 1,494.60 1,502.58 0.0M
2023-10-23 1,503.33 1,508.26 1,491.57 1,494.60 0.0M
2023-10-20 1,519.64 1,519.64 1,503.27 1,503.33 0.0M
2023-10-19 1,532.50 1,538.58 1,517.22 1,519.64 0.0M
2023-10-18 1,554.14 1,554.14 1,530.19 1,532.50 0.0M
2023-10-17 1,548.45 1,561.86 1,540.69 1,554.14 0.0M
2023-10-16 1,532.37 1,551.55 1,532.37 1,548.45 0.0M
2023-10-13 1,532.95 1,545.60 1,527.32 1,532.37 0.0M
2023-10-12 1,548.78 1,551.09 1,525.27 1,532.95 0.0M
2023-10-11 1,545.02 1,552.14 1,538.98 1,548.78 0.0M
2023-10-10 1,531.81 1,552.48 1,531.81 1,545.02 0.0M
2023-10-09 1,521.40 1,533.63 1,516.64 1,531.81 0.0M
2023-10-06 1,507.29 1,528.57 1,494.34 1,521.40 0.0M
2023-10-05 1,507.09 1,509.44 1,498.66 1,507.29 0.0M
2023-10-04 1,504.96 1,507.70 1,492.49 1,507.09 0.0M
2023-10-03 1,523.00 1,523.00 1,499.39 1,504.34 0.0M
2023-10-02 1,539.82 1,539.82 1,515.41 1,523.00 0.0M
2023-09-29 1,547.81 1,557.25 1,536.42 1,539.82 0.0M
2023-09-28 1,539.47 1,552.63 1,539.02 1,547.81 0.0M
2023-09-27 1,538.16 1,545.41 1,528.85 1,539.47 0.0M
2023-09-26 1,559.44 1,559.44 1,537.18 1,538.16 0.0M
2023-09-25 1,556.95 1,559.75 1,549.15 1,559.44 0.0M
2023-09-22 1,560.16 1,567.04 1,556.24 1,556.95 0.0M
2023-09-21 1,585.96 1,585.96 1,559.97 1,560.16 0.0M
2023-09-20 1,592.90 1,602.98 1,585.67 1,585.96 0.0M
2023-09-19 1,595.25 1,598.10 1,586.19 1,592.90 0.0M
2023-09-18 1,597.37 1,598.92 1,591.05 1,595.25 0.0M
2023-09-15 1,608.95 1,609.46 1,596.03 1,597.37 0.0M
2023-09-14 1,592.66 1,610.58 1,592.66 1,608.95 0.0M
2023-09-13 1,595.39 1,598.97 1,589.25 1,592.66 0.0M
2023-09-12 1,594.94 1,602.22 1,591.59 1,595.39 0.0M
2023-09-11 1,587.90 1,598.97 1,587.90 1,594.94 0.0M
2023-09-08 1,586.42 1,591.42 1,584.72 1,587.90 0.0M
2023-09-07 1,589.15 1,589.77 1,581.14 1,586.42 0.0M
2023-09-06 1,594.25 1,594.68 1,581.94 1,589.15 0.0M
2023-09-05 1,609.18 1,609.68 1,594.14 1,594.25 0.0M
2023-09-01 1,600.04 1,615.24 1,600.04 1,609.18 0.0M
2023-08-31 1,607.42 1,610.06 1,599.97 1,600.04 0.0M
2023-08-30 1,604.15 1,612.03 1,604.15 1,607.42 0.0M
2023-08-29 1,587.96 1,604.40 1,586.87 1,604.15 0.0M
2023-08-28 1,576.69 1,591.24 1,576.69 1,587.96 0.0M
2023-08-25 1,568.30 1,581.71 1,563.33 1,576.69 0.0M
2023-08-24 1,582.33 1,589.31 1,568.23 1,568.30 0.0M
2023-08-23 1,569.03 1,583.81 1,569.03 1,582.33 0.0M
2023-08-22 1,574.62 1,579.57 1,568.18 1,569.03 0.0M
2023-08-21 1,575.02 1,579.84 1,565.85 1,574.62 0.0M
2023-08-18 1,573.44 1,577.96 1,562.43 1,575.02 0.0M
2023-08-17 1,581.81 1,590.03 1,572.10 1,573.44 0.0M
2023-08-16 1,591.13 1,596.10 1,581.78 1,581.81 0.0M
2023-08-15 1,611.61 1,611.61 1,589.77 1,591.13 0.0M
2023-08-14 1,614.34 1,614.34 1,603.65 1,611.61 0.0M
2023-08-11 1,613.52 1,617.80 1,606.48 1,614.34 0.0M
2023-08-10 1,613.58 1,632.01 1,611.01 1,613.52 0.0M
2023-08-09 1,617.64 1,622.52 1,610.80 1,613.58 0.0M
2023-08-08 1,620.82 1,620.82 1,602.56 1,617.64 0.0M
2023-08-07 1,607.11 1,621.53 1,607.11 1,620.82 0.0M
2023-08-04 1,612.54 1,625.22 1,605.99 1,607.11 0.0M
2023-08-03 1,617.45 1,617.45 1,606.70 1,612.54 0.0M
2023-08-02 1,635.65 1,635.65 1,615.43 1,617.45 0.0M
2023-08-01 1,642.73 1,642.73 1,631.04 1,635.65 0.0M
2023-07-31 1,636.33 1,644.80 1,636.33 1,642.73 0.0M
2023-07-28 1,627.06 1,638.25 1,627.06 1,636.33 0.0M
2023-07-27 1,641.82 1,646.16 1,625.46 1,627.06 0.0M
2023-07-26 1,638.52 1,645.69 1,633.27 1,641.82 0.0M
2023-07-25 1,636.91 1,642.17 1,634.44 1,638.52 0.0M
2023-07-24 1,628.91 1,639.81 1,628.91 1,636.91 0.0M
2023-07-21 1,626.37 1,632.41 1,624.47 1,628.91 0.0M
2023-07-20 1,623.09 1,627.27 1,621.31 1,626.37 0.0M
2023-07-19 1,615.65 1,627.37 1,615.65 1,623.09 0.0M
2023-07-18 1,605.42 1,619.15 1,605.38 1,615.65 0.0M
2023-07-17 1,604.02 1,608.57 1,597.62 1,605.42 0.0M
2023-07-14 1,610.68 1,613.16 1,602.98 1,604.02 0.0M
2023-07-13 1,601.13 1,612.52 1,601.13 1,610.68 0.0M
2023-07-12 1,589.73 1,606.91 1,589.73 1,601.13 0.0M
2023-07-11 1,574.89 1,590.90 1,574.89 1,589.73 0.0M
2023-07-10 1,567.16 1,577.82 1,565.25 1,574.89 0.0M
2023-07-07 1,564.17 1,578.86 1,560.26 1,567.16 0.0M
2023-07-06 1,583.55 1,583.55 1,555.80 1,564.17 0.0M
2023-07-05 1,591.85 1,591.85 1,580.84 1,583.55 0.0M
2023-07-03 1,587.59 1,593.19 1,585.35 1,591.85 0.0M
2023-06-30 1,573.74 1,590.89 1,573.74 1,587.59 0.0M
2023-06-29 1,561.74 1,574.02 1,559.78 1,573.74 0.0M
2023-06-28 1,564.67 1,564.67 1,556.36 1,561.74 0.0M
2023-06-27 1,551.87 1,566.40 1,551.87 1,564.67 0.0M
2023-06-26 1,546.93 1,556.33 1,546.93 1,551.87 0.0M
2023-06-23 1,560.07 1,560.07 1,544.96 1,546.93 0.0M
2023-06-22 1,565.70 1,565.70 1,556.43 1,560.07 0.0M
2023-06-21 1,564.89 1,570.68 1,557.83 1,565.70 0.0M
2023-06-20 1,579.51 1,579.51 1,560.58 1,564.89 0.0M
2023-06-16 1,582.64 1,590.42 1,578.64 1,579.51 0.0M
2023-06-15 1,564.27 1,585.53 1,563.32 1,582.64 0.0M
2023-06-14 1,566.78 1,574.61 1,557.34 1,564.27 0.0M
2023-06-13 1,554.85 1,570.15 1,554.85 1,566.78 0.0M
2023-06-12 1,549.99 1,556.02 1,548.32 1,554.85 0.0M
2023-06-09 1,550.26 1,555.82 1,547.82 1,549.99 0.0M
2023-06-08 1,546.96 1,551.72 1,541.67 1,550.26 0.0M
2023-06-07 1,539.18 1,548.62 1,538.25 1,546.96 0.0M
2023-06-06 1,527.52 1,540.34 1,526.07 1,539.18 0.0M
2023-06-05 1,534.52 1,535.20 1,525.87 1,527.52 0.0M
2023-06-02 1,503.11 1,536.61 1,503.11 1,534.52 0.0M
2023-06-01 1,488.71 1,506.99 1,487.23 1,503.11 0.0M
2023-05-31 1,499.46 1,499.46 1,481.06 1,488.71 0.0M
2023-05-30 1,507.87 1,508.80 1,495.12 1,499.46 0.0M
2023-05-26 1,497.60 1,511.92 1,497.60 1,507.87 0.0M
2023-05-25 1,502.29 1,502.29 1,489.87 1,497.60 0.0M
2023-05-24 1,517.23 1,517.23 1,500.63 1,502.29 0.0M
2023-05-23 1,531.88 1,531.91 1,516.15 1,517.23 0.0M
2023-05-22 1,532.43 1,538.78 1,527.12 1,531.88 0.0M
2023-05-19 1,534.54 1,542.19 1,528.29 1,532.43 0.0M
2023-05-18 1,531.39 1,536.17 1,521.40 1,534.54 0.0M
2023-05-17 1,512.93 1,533.95 1,512.93 1,531.39 0.0M
2023-05-16 1,532.25 1,532.25 1,512.86 1,512.93 0.0M
2023-05-15 1,524.64 1,534.36 1,522.88 1,532.25 0.0M
2023-05-12 1,526.31 1,531.94 1,516.79 1,524.64 0.0M
2023-05-11 1,534.92 1,534.92 1,517.60 1,526.31 0.0M
2023-05-10 1,535.28 1,544.15 1,522.82 1,534.92 0.0M
2023-05-09 1,539.13 1,539.27 1,529.64 1,535.28 0.0M
2023-05-08 1,538.09 1,544.92 1,535.43 1,539.13 0.0M
2023-05-05 1,511.77 1,541.98 1,511.77 1,538.09 0.0M
2023-05-04 1,523.39 1,523.39 1,505.54 1,511.77 0.0M
2023-05-03 1,531.46 1,541.60 1,522.85 1,523.39 0.0M
2023-05-02 1,553.59 1,553.59 1,518.89 1,531.46 0.0M
2023-05-01 1,554.59 1,562.25 1,552.59 1,553.59 0.0M
2023-04-28 1,543.16 1,556.03 1,537.01 1,554.59 0.0M
2023-04-27 1,522.86 1,544.33 1,522.86 1,543.16 0.0M
2023-04-26 1,536.35 1,536.35 1,520.12 1,522.86 0.0M
2023-04-25 1,560.67 1,560.67 1,536.13 1,536.35 0.0M
2023-04-24 1,557.89 1,562.34 1,555.74 1,560.67 0.0M
2023-04-21 1,558.29 1,559.84 1,551.35 1,557.89 0.0M
2023-04-20 1,565.36 1,565.36 1,553.30 1,558.29 0.0M
2023-04-19 1,568.50 1,568.50 1,559.42 1,565.36 0.0M
2023-04-18 1,566.83 1,571.02 1,563.46 1,568.50 0.0M
2023-04-17 1,560.18 1,566.87 1,557.34 1,566.83 0.0M
2023-04-14 1,563.09 1,570.80 1,553.10 1,560.18 0.0M
2023-04-13 1,550.09 1,565.08 1,549.83 1,563.09 0.0M
2023-04-12 1,552.09 1,567.06 1,548.57 1,550.09 0.0M
2023-04-11 1,542.72 1,556.73 1,542.72 1,552.09 0.0M
2023-04-10 1,537.91 1,542.73 1,529.78 1,542.72 0.0M
2023-04-06 1,536.83 1,540.08 1,532.28 1,537.91 0.0M
2023-04-05 1,537.41 1,541.96 1,530.41 1,536.83 0.0M
2023-04-04 1,548.78 1,551.03 1,530.79 1,537.41 0.0M
2023-04-03 1,537.49 1,551.58 1,537.49 1,548.78 0.0M
2023-03-31 1,520.06 1,537.62 1,520.06 1,537.49 0.0M
2023-03-30 1,512.40 1,525.43 1,512.40 1,520.06 0.0M
2023-03-29 1,494.93 1,512.88 1,494.93 1,512.40 0.0M
2023-03-28 1,489.49 1,498.70 1,489.22 1,494.93 0.0M
2023-03-27 1,475.86 1,495.57 1,475.86 1,489.49 0.0M
2023-03-24 1,469.30 1,477.08 1,451.46 1,475.86 0.0M
2023-03-23 1,474.11 1,493.79 1,459.83 1,469.30 0.0M
2023-03-22 1,498.59 1,507.61 1,474.02 1,474.11 0.0M
2023-03-21 1,477.77 1,501.06 1,477.77 1,498.59 0.0M
2023-03-20 1,459.91 1,481.74 1,459.91 1,477.77 0.0M
2023-03-17 1,483.10 1,483.10 1,456.04 1,459.91 0.0M
2023-03-16 1,466.26 1,485.98 1,450.64 1,483.10 0.0M
2023-03-15 1,494.47 1,494.47 1,447.07 1,466.26 0.0M
2023-03-14 1,476.44 1,504.41 1,476.44 1,494.47 0.0M
2023-03-13 1,489.42 1,494.92 1,464.51 1,476.44 0.0M
2023-03-10 1,514.08 1,516.41 1,483.09 1,489.42 0.0M
2023-03-09 1,544.06 1,549.74 1,511.29 1,514.08 0.0M
2023-03-08 1,543.90 1,549.69 1,536.75 1,544.06 0.0M
2023-03-07 1,569.43 1,569.43 1,541.35 1,543.90 0.0M
2023-03-06 1,572.11 1,577.26 1,567.21 1,569.43 0.0M
2023-03-03 1,552.45 1,573.27 1,552.45 1,572.11 0.0M
2023-03-02 1,543.63 1,555.51 1,534.27 1,552.45 0.0M
2023-03-01 1,542.90 1,547.79 1,537.81 1,543.63 0.0M
2023-02-28 1,549.29 1,551.88 1,542.72 1,542.90 0.0M
2023-02-27 1,546.45 1,562.32 1,546.28 1,549.29 0.0M
2023-02-24 1,558.49 1,558.49 1,534.73 1,546.45 0.0M
2023-02-23 1,553.08 1,565.50 1,544.61 1,558.49 0.0M
2023-02-22 1,557.25 1,562.32 1,549.02 1,553.08 0.0M
2023-02-21 1,584.02 1,584.02 1,555.19 1,557.25 0.0M
2023-02-17 1,587.38 1,587.38 1,573.28 1,584.02 0.0M
2023-02-16 1,601.61 1,601.61 1,582.97 1,587.38 0.0M
2023-02-15 1,602.51 1,602.51 1,587.54 1,601.61 0.0M
2023-02-14 1,605.22 1,613.18 1,591.80 1,602.51 0.0M
2023-02-13 1,591.07 1,605.28 1,590.89 1,605.22 0.0M
2023-02-10 1,582.86 1,592.30 1,578.72 1,591.07 0.0M
2023-02-09 1,593.47 1,607.71 1,579.65 1,582.86 0.0M
2023-02-08 1,602.16 1,602.66 1,591.67 1,593.47 0.0M
2023-02-07 1,589.54 1,605.64 1,580.06 1,602.16 0.0M
2023-02-06 1,599.94 1,599.94 1,581.45 1,589.54 0.0M
2023-02-03 1,612.26 1,612.26 1,595.35 1,599.94 0.0M
2023-02-02 1,612.13 1,617.86 1,603.55 1,612.26 0.0M
2023-02-01 1,603.64 1,622.22 1,587.11 1,612.13 0.0M
2023-01-31 1,581.89 1,603.70 1,580.97 1,603.64 0.0M
2023-01-30 1,596.26 1,597.44 1,581.32 1,581.89 0.0M
2023-01-27 1,598.59 1,603.21 1,590.12 1,596.26 0.0M
2023-01-26 1,588.93 1,598.83 1,584.08 1,598.59 0.0M
2023-01-25 1,586.82 1,589.33 1,568.18 1,588.93 0.0M
2023-01-24 1,588.01 1,589.27 1,575.25 1,586.82 0.0M
2023-01-23 1,577.75 1,594.09 1,575.68 1,588.01 0.0M
2023-01-20 1,556.96 1,577.75 1,553.82 1,577.75 0.0M
2023-01-19 1,564.91 1,564.91 1,550.41 1,556.96 0.0M
2023-01-18 1,588.36 1,596.52 1,564.45 1,564.91 0.0M
2023-01-17 1,591.84 1,597.33 1,587.13 1,588.36 0.0M
2023-01-13 1,585.95 1,594.06 1,574.99 1,591.84 0.0M
2023-01-12 1,574.91 1,591.10 1,569.25 1,585.95 0.0M
2023-01-11 1,560.82 1,575.09 1,560.82 1,574.91 0.0M
2023-01-10 1,551.44 1,561.18 1,546.42 1,560.82 0.0M
2023-01-09 1,553.97 1,570.29 1,550.88 1,551.44 0.0M
2023-01-06 1,522.54 1,556.89 1,522.54 1,553.97 0.0M
2023-01-05 1,535.03 1,535.03 1,516.87 1,522.54 0.0M
2023-01-04 1,515.44 1,540.76 1,515.44 1,535.03 0.0M
2023-01-03 1,518.43 1,532.75 1,505.32 1,515.44 0.0M