S

SPCOMU
🏛️ États-Unis →
497.50
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
2025-09-26 491.64 497.62 491.22 497.50 140.3M
2025-09-25 493.62 494.94 489.81 489.87 156.6M
2025-09-24 491.44 495.09 490.53 494.42 147.5M
2025-09-23 487.27 491.80 486.82 491.11 134.9M
2025-09-22 484.25 489.42 483.00 488.39 149.9M
2025-09-19 482.87 485.94 479.94 484.15 267.0M
2025-09-18 479.25 484.27 477.95 481.23 131.3M
2025-09-17 481.84 484.35 479.67 480.74 147.4M
2025-09-16 487.22 487.22 479.12 479.25 135.0M
2025-09-15 487.46 490.24 487.41 487.73 141.7M
2025-09-12 483.43 488.46 483.04 487.19 127.6M
2025-09-11 481.99 485.25 481.50 484.77 165.1M
2025-09-10 476.96 483.04 476.41 482.35 194.6M
2025-09-09 471.15 476.25 470.84 474.76 132.8M
2025-09-08 476.93 476.93 469.99 471.52 150.5M
2025-09-05 479.22 480.28 472.90 476.80 138.7M
2025-09-04 481.30 482.92 475.40 478.02 166.1M
2025-09-03 478.03 479.38 475.97 478.48 112.7M
2025-09-02 477.99 480.20 476.72 479.44 121.4M
2025-08-29 482.93 483.75 480.57 481.40 127.3M
2025-08-28 486.35 486.96 482.41 483.12 119.9M
2025-08-27 486.57 488.07 485.53 487.13 116.7M
2025-08-26 486.15 487.64 483.83 486.57 152.5M
2025-08-25 489.59 491.01 485.30 485.65 115.3M
2025-08-22 490.94 493.74 489.78 491.37 132.4M
2025-08-21 491.36 493.91 487.05 488.32 134.8M
2025-08-20 491.92 494.79 489.89 491.60 146.1M
2025-08-19 485.97 491.20 485.69 491.08 146.3M
2025-08-18 489.09 490.90 485.63 486.20 142.7M
2025-08-15 490.50 491.38 486.07 488.81 183.5M
2025-08-14 492.15 493.78 490.24 490.70 123.5M
2025-08-13 493.60 494.26 489.71 494.15 125.1M
2025-08-12 491.81 493.18 488.60 493.07 141.2M
2025-08-11 493.28 493.65 488.63 490.84 129.3M
2025-08-08 495.38 496.58 491.39 492.45 129.4M
2025-08-07 488.48 495.98 487.36 494.54 156.0M
2025-08-06 494.35 494.35 489.33 489.64 164.4M
2025-08-05 499.49 500.81 492.48 493.89 194.8M
2025-08-04 492.64 500.38 492.35 498.97 185.1M
2025-08-01 488.60 493.11 485.75 490.62 168.6M
2025-07-31 485.88 490.65 485.65 490.05 210.5M
2025-07-30 485.31 491.74 485.31 487.26 166.6M
2025-07-29 480.82 484.24 479.44 484.09 146.4M
2025-07-28 483.08 483.46 477.65 478.71 137.0M
2025-07-25 482.78 484.30 481.66 483.77 128.7M
2025-07-24 484.19 484.96 481.71 482.56 136.6M
2025-07-23 490.38 492.55 481.71 483.49 167.3M
2025-07-22 482.87 487.63 481.99 487.47 132.5M
2025-07-21 480.93 484.43 479.73 481.50 130.8M
2025-07-18 473.78 481.66 473.78 479.92 151.5M
2025-07-17 470.40 473.87 469.65 472.32 131.7M
2025-07-16 470.55 472.35 467.18 470.75 157.8M
2025-07-15 474.58 474.63 468.30 470.38 175.1M
2025-07-14 472.28 476.25 470.21 474.69 148.2M
2025-07-11 470.11 474.59 468.77 472.81 131.7M
2025-07-10 467.23 474.39 467.07 473.52 151.0M
2025-07-09 466.83 470.68 464.08 469.99 199.4M
2025-07-08 466.30 467.01 461.16 465.37 166.6M
2025-07-07 468.85 470.62 467.48 470.10 128.2M
2025-07-03 466.35 471.28 465.55 469.60 103.9M
2025-07-02 468.24 470.44 463.89 466.20 159.3M
2025-07-01 468.64 470.40 463.09 470.11 209.4M
2025-06-30 464.12 468.76 462.98 468.43 195.5M
2025-06-27 466.66 470.15 465.16 466.63 212.0M
2025-06-26 463.01 465.89 462.10 465.59 159.5M
2025-06-25 467.13 467.14 461.47 461.92 154.0M
2025-06-24 467.04 469.84 466.78 468.49 155.2M
2025-06-23 462.90 467.31 462.46 466.89 153.8M
2025-06-20 460.97 464.51 460.33 460.93 267.9M
2025-06-18 459.24 461.99 457.61 459.88 180.3M
2025-06-17 461.24 462.32 454.99 458.58 173.7M
2025-06-16 466.39 468.60 459.75 462.00 160.4M
2025-06-13 466.20 467.19 463.06 464.37 173.4M
2025-06-12 462.16 467.51 462.15 467.43 162.4M
2025-06-11 463.30 463.64 460.69 461.89 171.8M
2025-06-10 461.42 462.67 458.53 461.77 180.3M
2025-06-09 462.43 464.31 459.70 460.66 201.5M
2025-06-06 463.07 464.03 459.60 463.35 165.7M
2025-06-05 462.80 463.18 460.47 461.51 152.7M
2025-06-04 468.95 468.95 462.12 462.19 157.1M
2025-06-03 473.27 473.27 466.62 470.25 166.0M
2025-06-02 465.98 469.78 464.07 469.19 128.6M
2025-05-30 463.02 469.00 462.28 468.51 238.3M
2025-05-29 460.65 464.36 458.82 463.75 123.0M
2025-05-28 466.55 466.92 458.81 460.47 135.9M
2025-05-27 466.29 468.36 463.70 467.23 141.6M
2025-05-23 461.33 464.09 456.25 463.60 151.1M
2025-05-22 460.32 460.53 453.18 458.34 201.2M
2025-05-21 471.56 472.46 463.87 464.70 178.4M
2025-05-20 471.85 475.08 471.85 473.55 162.3M
2025-05-19 466.55 472.41 466.35 472.32 154.1M
2025-05-16 464.63 470.41 463.31 470.41 155.9M
2025-05-15 456.01 465.01 455.80 464.01 163.7M
2025-05-14 455.07 455.43 447.57 454.28 194.1M
2025-05-13 457.03 460.08 454.57 456.67 201.3M
2025-05-12 462.28 463.67 455.84 457.51 203.7M
2025-05-09 461.17 461.79 458.26 461.19 146.3M
2025-05-08 464.61 465.81 460.17 460.55 152.5M
2025-05-07 461.55 467.30 461.23 464.51 152.7M
2025-05-06 458.48 466.48 458.26 463.27 142.0M
2025-05-05 458.50 459.52 453.88 458.01 123.5M
2025-05-02 458.05 460.64 454.91 459.32 140.8M
2025-05-01 457.75 461.46 454.55 456.09 164.4M
2025-04-30 455.85 456.47 447.20 454.93 197.8M
2025-04-29 452.50 457.74 451.43 457.05 130.8M
2025-04-28 450.66 454.49 448.26 453.89 133.9M
2025-04-25 452.89 453.07 449.04 450.81 134.6M
2025-04-24 451.22 454.47 448.48 452.67 153.8M
2025-04-23 453.08 456.70 447.76 451.87 167.8M
2025-04-22 443.24 451.37 443.07 450.44 157.4M
2025-04-21 446.78 447.48 433.74 438.65 150.4M
2025-04-17 446.87 454.49 446.31 449.10 141.4M
2025-04-16 449.05 451.15 443.10 444.62 141.6M
2025-04-15 449.70 452.05 448.06 448.42 117.6M
2025-04-14 443.71 449.57 441.70 448.15 137.0M
2025-04-11 435.01 441.67 429.75 440.44 155.5M
2025-04-10 433.83 439.55 426.00 435.03 204.0M
2025-04-09 418.95 438.92 410.03 437.59 283.8M
2025-04-08 431.55 433.96 417.00 421.73 230.5M
2025-04-07 422.48 436.18 414.74 423.84 266.3M
2025-04-04 455.80 456.11 427.78 430.70 279.4M
2025-04-03 458.41 462.27 454.92 455.53 222.7M
2025-04-02 455.42 459.02 453.50 458.11 139.3M
2025-04-01 453.88 457.20 451.57 456.11 144.5M
2025-03-31 450.61 456.45 450.61 454.68 195.8M
2025-03-28 449.12 452.44 448.51 450.12 160.9M
2025-03-27 446.23 449.97 445.26 446.60 133.4M
2025-03-26 444.06 447.43 443.64 446.62 137.9M
2025-03-25 450.13 450.21 441.50 443.52 158.2M
2025-03-24 451.92 455.75 450.21 450.51 136.0M
2025-03-21 452.09 454.10 447.93 450.52 289.6M
2025-03-20 452.02 454.29 451.06 453.66 139.3M
2025-03-19 450.53 452.75 449.33 451.98 141.5M
2025-03-18 451.18 451.43 447.73 450.70 153.2M
2025-03-17 451.25 456.14 449.68 453.50 176.5M
2025-03-14 444.28 452.32 443.19 451.79 153.8M
2025-03-13 443.17 445.19 440.62 443.45 140.5M
2025-03-12 443.75 446.02 439.74 442.17 169.0M
2025-03-11 447.92 449.34 441.60 444.02 196.8M
2025-03-10 442.11 449.40 442.01 447.94 241.7M
2025-03-07 436.25 445.30 435.82 443.46 205.7M
2025-03-06 440.72 440.86 434.16 435.69 166.5M
2025-03-05 444.31 447.35 440.90 444.32 158.3M
2025-03-04 455.38 456.65 446.78 447.29 207.9M
2025-03-03 452.42 456.17 451.95 454.99 191.4M
2025-02-28 449.82 454.07 447.82 453.85 289.7M
2025-02-27 456.01 456.76 447.34 447.48 202.7M
2025-02-26 456.15 461.10 455.12 457.05 167.1M
2025-02-25 454.60 456.17 449.41 455.60 204.8M
2025-02-24 460.64 460.64 455.20 457.40 167.1M
2025-02-21 458.45 460.72 457.30 459.43 211.8M
2025-02-20 457.50 460.19 453.65 459.13 147.7M
2025-02-19 456.61 460.29 455.82 458.91 146.6M
2025-02-18 453.90 457.62 452.94 457.03 168.4M
2025-02-14 454.99 458.08 452.34 452.58 164.8M
2025-02-13 454.61 456.00 452.55 455.05 170.9M
2025-02-12 448.07 455.06 447.23 454.28 159.3M
2025-02-11 450.40 455.03 447.16 454.91 146.1M
2025-02-10 448.80 452.41 446.53 452.39 130.2M
2025-02-07 449.14 451.98 447.58 448.02 126.4M
2025-02-06 450.87 451.23 446.28 449.53 138.3M
2025-02-05 449.48 452.70 446.25 449.81 146.4M
2025-02-04 445.51 447.30 440.81 445.27 144.8M
2025-02-03 440.86 450.73 440.39 449.00 177.2M
2025-01-31 449.15 450.10 445.99 446.97 214.0M
2025-01-30 445.82 450.19 445.33 449.67 160.3M
2025-01-29 440.09 445.61 439.10 440.43 159.0M
2025-01-28 445.61 445.66 436.35 439.95 203.1M
2025-01-27 445.42 447.85 435.56 445.84 262.3M
2025-01-24 449.28 456.21 449.28 455.04 156.0M
2025-01-23 450.19 453.71 449.56 450.58 156.2M
2025-01-22 458.99 459.04 448.39 448.57 175.2M
2025-01-21 456.60 460.99 456.23 458.82 160.7M
2025-01-17 451.67 454.15 450.07 452.08 163.4M
2025-01-16 440.08 451.64 440.08 451.62 163.7M
2025-01-15 441.91 444.69 440.10 440.41 177.9M
2025-01-14 430.36 435.56 429.57 434.30 175.4M
2025-01-13 432.42 432.93 424.24 428.73 221.5M
2025-01-10 437.55 440.19 431.03 433.23 244.4M
2025-01-08 434.69 436.47 429.18 436.33 169.8M
2025-01-07 437.63 440.14 435.00 436.29 120.9M
2025-01-06 441.41 442.00 436.22 437.27 140.1M
2025-01-03 440.63 444.67 438.82 442.48 108.7M
2025-01-02 438.23 440.38 435.14 437.89 102.0M