S

SPCOML
🏛️ États-Unis →
417.51
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
2025-09-26 417.54 419.96 415.59 417.51 260.4M
2025-09-25 415.86 418.97 412.94 416.95 284.6M
2025-09-24 423.51 424.04 418.05 419.58 298.8M
2025-09-23 426.48 427.03 421.60 423.06 347.2M
2025-09-22 428.64 430.24 424.65 425.26 374.4M
2025-09-19 429.33 429.99 426.20 429.13 791.0M
2025-09-18 427.60 429.80 425.68 427.01 346.1M
2025-09-17 426.59 427.49 421.78 425.78 310.4M
2025-09-16 425.37 426.77 422.99 426.00 364.5M
2025-09-15 419.11 425.58 418.17 424.91 408.0M
2025-09-12 414.22 415.95 412.52 415.39 552.3M
2025-09-11 414.89 416.28 410.71 414.60 628.6M
2025-09-10 416.49 416.89 413.15 413.80 381.8M
2025-09-09 411.98 417.89 410.86 417.42 340.3M
2025-09-08 411.66 414.81 410.66 410.75 383.7M
2025-09-05 410.57 413.62 408.58 411.87 324.1M
2025-09-04 406.11 409.65 404.35 409.63 361.6M
2025-09-03 401.16 405.27 399.97 405.10 433.0M
2025-09-02 386.19 390.85 384.70 390.62 314.4M
2025-08-29 391.55 393.52 390.36 392.27 291.4M
2025-08-28 389.06 394.02 388.36 393.44 267.6M
2025-08-27 388.70 391.14 387.98 389.88 274.2M
2025-08-26 390.06 390.19 388.18 390.06 375.8M
2025-08-25 389.06 393.05 388.14 390.92 240.7M
2025-08-22 385.03 391.30 383.77 389.27 330.9M
2025-08-21 383.03 384.41 380.56 382.07 277.9M
2025-08-20 384.65 385.22 378.35 383.24 279.6M
2025-08-19 389.48 389.48 383.76 385.39 266.1M
2025-08-18 390.92 390.92 388.63 389.83 265.9M
2025-08-15 391.36 395.78 390.87 392.54 325.5M
2025-08-14 388.94 392.87 387.78 390.66 306.0M
2025-08-13 392.07 392.68 386.46 389.09 457.5M
2025-08-12 386.00 391.99 385.83 390.81 347.8M
2025-08-11 384.40 385.42 382.75 383.97 357.9M
2025-08-08 379.88 384.47 379.77 384.19 459.5M
2025-08-07 382.73 382.73 377.44 379.72 376.6M
2025-08-06 379.59 381.86 376.80 381.08 404.0M
2025-08-05 381.85 384.27 377.95 378.27 342.8M
2025-08-04 375.35 381.73 375.35 381.65 336.5M
2025-08-01 374.59 375.91 370.87 372.07 377.2M
2025-07-31 382.46 382.95 377.40 378.43 403.2M
2025-07-30 371.23 372.91 369.18 370.85 344.0M
2025-07-29 372.76 373.28 370.26 370.31 358.7M
2025-07-28 372.67 374.11 370.24 371.63 351.7M
2025-07-25 372.80 374.51 371.61 372.30 352.8M
2025-07-24 376.67 378.35 372.57 372.98 461.2M
2025-07-23 369.97 371.50 368.79 371.21 399.7M
2025-07-22 372.53 372.53 368.06 370.09 344.6M
2025-07-21 366.50 371.56 366.50 371.16 342.4M
2025-07-18 365.27 365.98 361.67 364.35 365.1M
2025-07-17 363.63 365.69 362.27 365.17 360.4M
2025-07-16 366.30 366.78 362.76 363.84 332.4M
2025-07-15 367.74 368.16 364.24 364.38 333.6M
2025-07-14 364.68 367.67 364.63 366.71 280.9M
2025-07-11 363.77 365.24 360.45 364.04 303.2M
2025-07-10 365.22 365.39 361.90 364.85 262.1M
2025-07-09 364.24 369.02 363.51 366.51 310.8M
2025-07-08 365.95 366.15 361.06 363.16 295.4M
2025-07-07 367.36 367.90 364.06 364.99 265.2M
2025-07-03 368.17 369.11 366.38 368.29 178.3M
2025-07-02 364.64 366.59 364.40 366.02 301.6M
2025-07-01 368.75 369.16 363.60 365.71 348.0M
2025-06-30 372.05 372.89 367.63 369.96 367.3M
2025-06-27 363.39 369.01 362.42 368.71 571.2M
2025-06-26 359.47 363.32 357.18 363.13 303.3M
2025-06-25 356.28 359.20 355.91 356.84 268.9M
2025-06-24 352.68 355.99 352.35 355.13 318.2M
2025-06-23 347.17 350.54 344.29 350.29 350.1M
2025-06-20 355.47 356.48 345.91 347.33 618.4M
2025-06-18 356.55 357.41 353.49 353.70 291.4M
2025-06-17 357.40 359.07 355.78 356.03 302.7M
2025-06-16 356.11 359.13 355.77 358.70 292.4M
2025-06-13 352.85 357.36 352.64 353.23 245.1M
2025-06-12 357.24 357.85 355.34 356.33 283.3M
2025-06-11 361.78 362.57 357.78 358.44 279.3M
2025-06-10 357.79 361.28 356.88 360.52 357.4M
2025-06-09 357.14 358.64 356.35 356.67 368.4M
2025-06-06 354.35 356.94 353.45 356.16 228.8M
2025-06-05 351.35 353.57 348.73 349.66 278.2M
2025-06-04 346.01 349.68 345.92 349.43 255.6M
2025-06-03 346.58 347.24 343.69 344.82 291.1M
2025-06-02 341.84 347.84 341.14 347.35 294.3M
2025-05-30 343.30 346.04 338.78 345.30 462.0M
2025-05-29 347.54 347.54 341.22 343.64 264.3M
2025-05-28 345.95 348.53 344.38 344.85 281.7M
2025-05-27 342.07 345.69 341.39 345.47 282.2M
2025-05-23 337.96 340.46 337.06 338.22 231.6M
2025-05-22 343.20 347.53 341.36 341.58 326.8M
2025-05-21 337.22 346.76 337.10 340.51 341.0M
2025-05-20 339.96 342.00 336.55 338.42 263.1M
2025-05-19 337.20 341.11 336.99 340.99 240.6M
2025-05-16 340.06 341.31 337.14 340.53 300.8M
2025-05-15 339.57 341.21 336.27 338.35 252.7M
2025-05-14 335.10 340.61 334.58 339.78 308.3M
2025-05-13 331.48 336.00 330.66 334.55 336.9M
2025-05-12 329.79 330.93 326.56 330.43 398.0M
2025-05-09 322.89 323.80 319.18 319.83 268.9M
2025-05-08 323.97 325.02 320.74 321.71 384.2M
2025-05-07 328.02 329.58 316.68 319.86 481.1M
2025-05-06 323.93 327.91 323.39 325.74 234.9M
2025-05-05 324.06 329.01 323.69 327.32 260.4M
2025-05-02 323.44 329.22 322.58 327.48 270.8M
2025-05-01 323.13 323.14 318.39 320.18 307.9M
2025-04-30 311.28 315.76 307.60 315.35 311.3M
2025-04-29 313.06 316.78 311.32 316.19 219.6M
2025-04-28 316.10 317.41 311.20 314.64 257.0M
2025-04-25 316.90 317.30 312.04 314.45 315.8M
2025-04-24 304.26 311.64 303.87 311.28 315.0M
2025-04-23 305.73 308.82 302.11 304.29 331.2M
2025-04-22 291.98 299.33 291.85 297.59 318.5M
2025-04-21 292.45 293.57 287.19 289.27 281.9M
2025-04-17 298.00 298.80 293.04 295.79 255.8M
2025-04-16 298.94 301.99 293.41 296.27 276.6M
2025-04-15 306.19 308.15 302.52 303.76 248.4M
2025-04-14 309.10 310.53 303.29 305.41 265.4M
2025-04-11 300.50 305.19 299.05 304.63 296.6M
2025-04-10 309.76 311.27 295.19 301.34 414.3M
2025-04-09 284.57 315.20 282.36 314.29 595.1M
2025-04-08 299.38 300.88 282.51 285.84 426.0M
2025-04-07 277.81 300.37 276.18 289.50 562.0M
2025-04-04 294.02 297.45 286.52 286.67 516.3M
2025-04-03 304.64 307.76 300.99 301.40 417.5M
2025-04-02 312.80 319.25 312.46 316.53 276.7M
2025-04-01 312.38 318.48 312.38 316.91 299.5M
2025-03-31 309.62 314.68 305.63 313.75 483.9M
2025-03-28 323.99 324.72 312.12 313.01 323.7M
2025-03-27 326.64 329.35 324.94 325.34 287.5M
2025-03-26 333.43 334.52 327.50 328.11 289.5M
2025-03-25 332.71 335.76 331.29 334.82 310.5M
2025-03-24 328.89 330.62 327.23 330.19 292.9M
2025-03-21 317.85 323.72 317.78 323.46 665.5M
2025-03-20 318.62 326.02 317.92 320.33 253.5M
2025-03-19 318.41 324.52 317.08 321.34 281.2M
2025-03-18 322.25 322.46 312.95 317.23 277.9M
2025-03-17 324.36 326.02 322.14 324.06 268.6M
2025-03-14 319.83 324.25 318.33 323.59 286.7M
2025-03-13 324.55 325.26 316.14 317.20 324.9M
2025-03-12 326.50 328.18 320.80 325.88 368.1M
2025-03-11 320.67 325.45 317.32 321.40 437.3M
2025-03-10 327.71 328.61 320.49 323.65 411.3M
2025-03-07 332.12 336.72 327.16 335.44 384.5M
2025-03-06 336.96 340.75 332.18 333.74 313.9M
2025-03-05 336.00 342.20 333.78 341.05 297.8M
2025-03-04 335.18 340.34 330.94 336.04 420.7M
2025-03-03 344.11 346.79 335.42 337.42 330.2M
2025-02-28 338.07 342.48 334.26 342.07 440.1M
2025-02-27 346.59 347.54 337.04 337.47 377.2M
2025-02-26 342.75 347.85 342.16 343.72 355.3M
2025-02-25 347.37 348.64 339.97 343.39 348.5M
2025-02-24 352.92 354.30 348.13 348.68 340.6M
2025-02-21 358.34 358.83 350.30 350.89 324.6M
2025-02-20 358.06 359.24 355.62 357.31 257.2M
2025-02-19 358.54 360.02 356.95 359.79 276.3M
2025-02-18 364.70 364.70 356.63 359.89 300.1M
2025-02-14 362.13 365.63 361.91 364.39 227.1M
2025-02-13 358.73 363.09 358.25 362.94 240.2M
2025-02-12 355.48 359.80 355.09 359.03 236.1M
2025-02-11 356.84 359.85 356.20 358.90 231.9M
2025-02-10 360.13 360.54 357.66 359.35 242.3M
2025-02-07 361.73 363.23 356.38 357.26 281.4M
2025-02-06 358.89 361.68 358.10 361.59 264.5M
2025-02-05 358.48 361.15 356.40 359.79 382.7M
2025-02-04 366.78 370.70 365.98 369.98 302.8M
2025-02-03 359.72 367.20 359.72 364.61 323.9M
2025-01-31 364.35 368.55 363.73 364.85 323.8M
2025-01-30 363.32 366.94 358.42 362.26 326.7M
2025-01-29 358.28 359.98 355.96 358.21 245.7M
2025-01-28 353.86 358.56 352.24 357.18 262.1M
2025-01-27 347.06 356.19 347.06 352.74 375.2M
2025-01-24 352.83 356.00 352.64 355.60 287.4M
2025-01-23 349.13 352.18 348.06 351.82 261.5M
2025-01-22 350.74 352.29 348.55 348.95 269.1M
2025-01-21 345.27 348.51 343.87 345.10 259.5M
2025-01-17 343.54 343.78 338.82 341.97 249.7M
2025-01-16 340.38 341.56 338.18 338.28 210.4M
2025-01-15 338.47 343.00 337.21 341.45 253.9M
2025-01-14 335.53 336.04 330.55 332.69 220.9M
2025-01-13 334.68 336.04 331.76 335.85 241.4M
2025-01-10 340.50 342.42 333.67 337.44 289.8M
2025-01-08 340.93 343.14 338.79 340.92 253.3M
2025-01-07 347.89 349.73 342.06 343.46 261.5M
2025-01-06 342.78 347.49 342.66 347.12 270.5M
2025-01-03 340.13 342.24 337.33 340.01 181.9M
2025-01-02 337.38 340.76 334.17 337.35 225.3M