S

🏛️ États-Unis →
4,008.40
Dernière Mise à Jour: 2025-09-29
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 2,526.12 2,538.98 2,514.41 2,514.63 0.0M
2021-12-30 2,533.17 2,556.93 2,524.29 2,526.12 0.0M
2021-12-29 2,532.27 2,547.81 2,526.66 2,533.17 0.0M
2021-12-28 2,560.32 2,563.42 2,528.56 2,532.27 0.0M
2021-12-27 2,522.93 2,560.83 2,522.93 2,560.32 0.0M
2021-12-23 2,499.10 2,532.89 2,499.10 2,522.93 0.0M
2021-12-22 2,478.85 2,499.63 2,467.00 2,499.10 0.0M
2021-12-21 2,411.38 2,479.15 2,411.38 2,478.85 0.0M
2021-12-20 2,459.36 2,459.36 2,380.45 2,411.38 0.0M
2021-12-17 2,458.55 2,488.42 2,426.62 2,459.36 0.0M
2021-12-16 2,500.34 2,522.84 2,446.35 2,458.55 0.0M
2021-12-15 2,440.63 2,501.30 2,420.21 2,500.35 0.0M
2021-12-14 2,469.92 2,470.61 2,426.95 2,440.63 0.0M
2021-12-13 2,507.13 2,507.69 2,462.57 2,469.92 0.0M
2021-12-10 2,512.89 2,539.22 2,494.23 2,507.13 0.0M
2021-12-09 2,564.87 2,566.10 2,512.44 2,512.89 0.0M
2021-12-08 2,545.75 2,580.12 2,534.80 2,564.87 0.0M
2021-12-07 2,471.20 2,559.34 2,471.20 2,545.75 0.0M
2021-12-06 2,456.14 2,492.34 2,430.62 2,471.20 0.0M
2021-12-03 2,481.28 2,497.09 2,433.36 2,456.14 0.0M
2021-12-02 2,442.08 2,490.50 2,428.19 2,481.28 0.0M
2021-12-01 2,474.94 2,542.12 2,441.74 2,442.08 0.0M
2021-11-30 2,517.15 2,517.15 2,445.42 2,474.94 0.0M
2021-11-29 2,482.37 2,536.03 2,482.37 2,517.15 0.0M
2021-11-26 2,561.28 2,561.28 2,468.94 2,482.37 0.0M
2021-11-24 2,538.74 2,562.06 2,526.59 2,561.28 0.0M
2021-11-23 2,536.92 2,556.62 2,507.86 2,538.74 0.0M
2021-11-22 2,541.14 2,575.50 2,529.29 2,536.92 0.0M
2021-11-19 2,546.60 2,559.15 2,535.88 2,541.14 0.0M
2021-11-18 2,561.96 2,568.20 2,520.43 2,546.60 0.0M
2021-11-17 2,593.75 2,593.75 2,556.15 2,561.96 0.0M
2021-11-16 2,588.80 2,596.68 2,577.68 2,593.75 0.0M
2021-11-15 2,593.24 2,602.65 2,580.87 2,588.80 0.0M
2021-11-12 2,583.57 2,600.86 2,583.57 2,593.24 0.0M
2021-11-11 2,558.25 2,598.08 2,553.73 2,583.57 0.0M
2021-11-10 2,570.21 2,587.65 2,539.47 2,558.25 0.0M
2021-11-09 2,592.40 2,601.80 2,556.26 2,570.21 0.0M
2021-11-08 2,578.11 2,605.61 2,578.11 2,592.40 0.0M
2021-11-05 2,562.66 2,583.85 2,562.33 2,578.11 0.0M
2021-11-04 2,565.65 2,589.01 2,558.01 2,562.66 0.0M
2021-11-03 2,541.60 2,572.60 2,538.52 2,565.65 0.0M
2021-11-02 2,501.70 2,542.10 2,501.70 2,541.60 0.0M
2021-11-01 2,435.40 2,502.64 2,435.40 2,502.59 0.0M
2021-10-29 2,445.56 2,445.56 2,416.14 2,435.40 0.0M
2021-10-28 2,390.50 2,446.16 2,390.50 2,445.56 0.0M
2021-10-27 2,432.12 2,443.01 2,390.47 2,390.50 0.0M
2021-10-26 2,469.63 2,477.17 2,432.07 2,432.12 0.0M
2021-10-25 2,448.32 2,482.14 2,448.32 2,469.63 0.0M
2021-10-22 2,474.13 2,487.17 2,445.74 2,448.32 0.0M
2021-10-21 2,460.71 2,480.32 2,456.16 2,474.13 0.0M
2021-10-20 2,455.50 2,473.76 2,450.05 2,460.71 0.0M
2021-10-19 2,424.39 2,456.62 2,424.39 2,455.50 0.0M
2021-10-18 2,431.12 2,437.39 2,411.10 2,424.39 0.0M
2021-10-15 2,439.09 2,455.34 2,431.12 2,431.12 0.0M
2021-10-14 2,388.26 2,443.62 2,388.26 2,439.09 0.0M
2021-10-13 2,371.14 2,395.14 2,364.65 2,388.26 0.0M
2021-10-12 2,377.22 2,387.82 2,366.87 2,371.14 0.0M
2021-10-11 2,397.56 2,413.12 2,376.78 2,377.22 0.0M
2021-10-08 2,417.08 2,427.65 2,397.53 2,397.56 0.0M
2021-10-07 2,375.05 2,434.38 2,375.05 2,417.08 0.0M
2021-10-06 2,401.34 2,401.34 2,351.44 2,375.05 0.0M
2021-10-05 2,379.22 2,418.37 2,379.22 2,401.34 0.0M
2021-10-04 2,428.41 2,428.41 2,371.61 2,379.22 0.0M
2021-10-01 2,397.65 2,440.60 2,386.58 2,428.41 0.0M
2021-09-30 2,417.00 2,441.69 2,397.30 2,397.65 0.0M
2021-09-29 2,452.63 2,460.43 2,415.05 2,417.00 0.0M
2021-09-28 2,515.87 2,515.87 2,449.60 2,452.63 0.0M
2021-09-27 2,495.32 2,531.23 2,484.09 2,515.87 0.0M
2021-09-24 2,496.27 2,503.53 2,474.51 2,495.32 0.0M
2021-09-23 2,456.16 2,504.13 2,456.16 2,496.27 0.0M
2021-09-22 2,412.71 2,472.44 2,412.71 2,456.16 0.0M
2021-09-21 2,421.02 2,438.11 2,392.80 2,412.71 0.0M
2021-09-20 2,486.66 2,486.66 2,393.09 2,421.02 0.0M
2021-09-17 2,506.82 2,506.82 2,470.21 2,486.66 0.0M
2021-09-16 2,500.65 2,518.76 2,482.96 2,506.82 0.0M
2021-09-15 2,469.33 2,501.54 2,465.29 2,500.65 0.0M
2021-09-14 2,510.00 2,510.00 2,460.10 2,469.33 0.0M
2021-09-13 2,501.25 2,521.36 2,484.14 2,510.00 0.0M
2021-09-10 2,517.81 2,545.51 2,500.62 2,501.25 0.0M
2021-09-09 2,503.87 2,538.48 2,500.91 2,517.81 0.0M
2021-09-08 2,545.19 2,545.19 2,489.79 2,503.87 0.0M
2021-09-07 2,572.47 2,572.47 2,544.44 2,545.19 0.0M
2021-09-03 2,581.57 2,593.65 2,567.21 2,572.47 0.0M
2021-09-02 2,556.73 2,586.30 2,556.73 2,581.57 0.0M
2021-09-01 2,560.87 2,572.37 2,546.85 2,556.73 0.0M
2021-08-31 2,557.23 2,568.05 2,546.33 2,560.87 0.0M
2021-08-30 2,556.86 2,570.69 2,546.41 2,557.23 0.0M
2021-08-27 2,502.45 2,563.92 2,502.45 2,556.86 0.0M
2021-08-26 2,514.66 2,544.95 2,499.60 2,502.45 0.0M
2021-08-25 2,495.89 2,530.04 2,495.47 2,514.66 0.0M
2021-08-24 2,471.97 2,497.53 2,471.97 2,495.89 0.0M
2021-08-23 2,431.18 2,474.83 2,431.18 2,471.97 0.0M
2021-08-20 2,399.12 2,432.42 2,396.64 2,431.18 0.0M
2021-08-19 2,417.71 2,417.71 2,384.20 2,399.12 0.0M
2021-08-18 2,423.72 2,450.57 2,415.86 2,417.71 0.0M
2021-08-17 2,470.04 2,470.04 2,404.70 2,423.72 0.0M
2021-08-16 2,486.50 2,486.50 2,454.63 2,470.04 0.0M
2021-08-13 2,516.35 2,516.35 2,483.32 2,486.50 0.0M
2021-08-12 2,532.46 2,532.46 2,506.16 2,516.35 0.0M
2021-08-11 2,514.79 2,534.00 2,498.83 2,532.46 0.0M
2021-08-10 2,504.26 2,534.40 2,504.26 2,514.79 0.0M
2021-08-09 2,502.17 2,515.04 2,486.39 2,504.26 0.0M
2021-08-06 2,490.00 2,507.75 2,487.58 2,502.17 0.0M
2021-08-05 2,478.11 2,498.04 2,470.67 2,490.00 0.0M
2021-08-04 2,511.37 2,511.37 2,478.03 2,478.11 0.0M
2021-08-03 2,521.63 2,523.85 2,479.80 2,511.37 0.0M
2021-08-02 2,524.52 2,563.20 2,518.16 2,521.63 0.0M
2021-07-30 2,521.12 2,530.80 2,506.24 2,524.52 0.0M
2021-07-29 2,497.91 2,536.02 2,497.91 2,521.12 0.0M
2021-07-28 2,451.43 2,514.29 2,451.43 2,497.91 0.0M
2021-07-27 2,488.05 2,488.05 2,412.27 2,451.43 0.0M
2021-07-26 2,489.49 2,504.55 2,479.47 2,488.05 0.0M
2021-07-23 2,469.85 2,491.10 2,461.19 2,489.49 0.0M
2021-07-22 2,511.45 2,513.83 2,462.46 2,469.85 0.0M
2021-07-21 2,468.37 2,513.32 2,468.37 2,511.45 0.0M
2021-07-20 2,401.79 2,485.87 2,401.79 2,468.37 0.0M
2021-07-19 2,424.30 2,424.30 2,368.90 2,401.80 0.0M
2021-07-16 2,477.17 2,496.20 2,421.67 2,424.34 0.0M
2021-07-15 2,506.45 2,506.45 2,454.46 2,477.17 0.0M
2021-07-14 2,516.10 2,553.35 2,502.03 2,506.45 0.0M
2021-07-13 2,569.44 2,569.44 2,514.12 2,516.10 0.0M
2021-07-12 2,581.17 2,584.39 2,554.90 2,569.44 0.0M
2021-07-09 2,540.80 2,584.00 2,540.80 2,581.17 0.0M
2021-07-08 2,566.16 2,566.16 2,489.87 2,540.80 0.0M
2021-07-07 2,585.29 2,599.28 2,544.27 2,566.16 0.0M
2021-07-06 2,598.92 2,602.54 2,555.76 2,585.29 0.0M
2021-07-02 2,606.45 2,618.47 2,590.33 2,598.92 0.0M
2021-07-01 2,614.75 2,624.50 2,591.55 2,606.45 0.0M
2021-06-30 2,628.34 2,628.34 2,601.95 2,614.75 0.0M
2021-06-29 2,622.55 2,641.08 2,617.69 2,628.34 0.0M
2021-06-28 2,610.66 2,627.99 2,606.98 2,622.55 0.0M
2021-06-25 2,604.02 2,627.93 2,603.48 2,610.66 0.0M
2021-06-24 2,571.71 2,604.89 2,571.71 2,604.02 0.0M
2021-06-23 2,554.42 2,586.26 2,554.42 2,571.71 0.0M
2021-06-22 2,538.39 2,557.23 2,511.46 2,554.42 0.0M
2021-06-21 2,505.31 2,543.94 2,504.81 2,538.39 0.0M
2021-06-18 2,568.87 2,568.87 2,492.42 2,505.31 0.0M
2021-06-17 2,596.27 2,602.17 2,546.02 2,568.87 0.0M
2021-06-16 2,600.05 2,605.20 2,568.59 2,596.27 0.0M
2021-06-15 2,615.15 2,625.47 2,593.05 2,600.05 0.0M
2021-06-14 2,612.03 2,635.52 2,605.81 2,615.15 0.0M
2021-06-11 2,600.08 2,617.63 2,597.47 2,612.03 0.0M
2021-06-10 2,607.90 2,632.66 2,592.56 2,600.08 0.0M
2021-06-09 2,642.97 2,647.14 2,607.57 2,607.90 0.0M
2021-06-08 2,595.55 2,647.14 2,595.55 2,642.97 0.0M
2021-06-07 2,588.81 2,601.73 2,585.08 2,595.55 0.0M
2021-06-04 2,547.79 2,596.59 2,547.79 2,588.81 0.0M
2021-06-03 2,572.17 2,572.17 2,529.69 2,547.79 0.0M
2021-06-02 2,549.39 2,574.52 2,545.16 2,572.17 0.0M
2021-06-01 2,524.71 2,556.48 2,524.71 2,549.39 0.0M
2021-05-28 2,548.94 2,556.82 2,523.13 2,524.71 0.0M
2021-05-27 2,539.41 2,567.41 2,539.41 2,548.94 0.0M
2021-05-26 2,501.84 2,543.11 2,501.84 2,539.41 0.0M
2021-05-25 2,510.68 2,529.31 2,500.89 2,501.84 0.0M
2021-05-24 2,493.05 2,525.30 2,493.05 2,510.68 0.0M
2021-05-21 2,489.53 2,526.15 2,489.53 2,493.05 0.0M
2021-05-20 2,465.30 2,495.36 2,465.30 2,489.53 0.0M
2021-05-19 2,466.55 2,466.55 2,405.65 2,465.30 0.0M
2021-05-18 2,483.87 2,508.00 2,466.06 2,466.55 0.0M
2021-05-17 2,460.64 2,484.54 2,436.26 2,483.87 0.0M
2021-05-14 2,380.34 2,466.49 2,380.34 2,460.64 0.0M
2021-05-13 2,362.42 2,416.47 2,344.55 2,380.34 0.0M
2021-05-12 2,457.76 2,457.76 2,360.88 2,362.42 0.0M
2021-05-11 2,454.53 2,464.96 2,391.40 2,457.76 0.0M
2021-05-10 2,523.94 2,523.94 2,454.37 2,454.53 0.0M
2021-05-07 2,478.21 2,532.54 2,477.59 2,523.94 0.0M
2021-05-06 2,468.58 2,482.45 2,439.33 2,478.21 0.0M
2021-05-05 2,466.80 2,492.86 2,457.05 2,468.58 0.0M
2021-05-04 2,510.37 2,510.37 2,432.98 2,466.80 0.0M
2021-05-03 2,535.66 2,553.41 2,503.85 2,510.37 0.0M
2021-04-30 2,603.18 2,603.18 2,528.61 2,535.66 0.0M
2021-04-29 2,623.04 2,638.44 2,577.66 2,603.18 0.0M
2021-04-28 2,619.53 2,642.63 2,613.58 2,623.04 0.0M
2021-04-27 2,655.00 2,668.03 2,607.75 2,619.53 0.0M
2021-04-26 2,593.44 2,661.39 2,593.44 2,655.00 0.0M
2021-04-23 2,524.41 2,603.78 2,524.41 2,593.44 0.0M
2021-04-22 2,536.77 2,568.93 2,518.22 2,524.41 0.0M
2021-04-21 2,483.48 2,538.09 2,468.82 2,536.77 0.0M
2021-04-20 2,530.12 2,530.12 2,469.82 2,483.48 0.0M
2021-04-19 2,553.85 2,555.26 2,512.19 2,530.12 0.0M
2021-04-16 2,546.85 2,572.27 2,546.25 2,554.17 0.0M
2021-04-15 2,530.67 2,556.51 2,530.67 2,546.85 0.0M
2021-04-14 2,533.91 2,566.18 2,528.21 2,530.67 0.0M
2021-04-13 2,539.83 2,545.40 2,514.22 2,533.91 0.0M
2021-04-12 2,560.57 2,560.57 2,524.13 2,539.83 0.0M
2021-04-09 2,542.65 2,561.18 2,530.58 2,560.57 0.0M
2021-04-08 2,516.75 2,542.67 2,516.75 2,542.65 0.0M
2021-04-07 2,564.11 2,564.11 2,510.90 2,516.75 0.0M
2021-04-06 2,565.73 2,574.73 2,553.10 2,564.11 0.0M
2021-04-05 2,533.21 2,572.52 2,533.21 2,565.73 0.0M
2021-04-01 2,491.52 2,533.21 2,491.52 2,533.21 0.0M
2021-03-31 2,443.34 2,511.90 2,443.34 2,491.52 0.0M
2021-03-30 2,424.16 2,449.79 2,398.15 2,443.34 0.0M
2021-03-29 2,492.96 2,498.02 2,421.99 2,424.16 0.0M
2021-03-26 2,433.70 2,494.12 2,433.70 2,492.96 0.0M
2021-03-25 2,388.96 2,443.98 2,349.98 2,433.70 0.0M
2021-03-24 2,438.85 2,469.58 2,387.90 2,388.96 0.0M
2021-03-23 2,525.54 2,528.12 2,423.54 2,438.85 0.0M
2021-03-22 2,515.95 2,548.04 2,503.04 2,525.54 0.0M
2021-03-19 2,523.05 2,538.53 2,490.08 2,515.95 0.0M
2021-03-18 2,595.92 2,596.88 2,518.12 2,523.05 0.0M
2021-03-17 2,555.60 2,600.38 2,522.88 2,595.92 0.0M
2021-03-16 2,590.78 2,607.88 2,540.20 2,555.60 0.0M
2021-03-15 2,559.74 2,590.78 2,556.36 2,590.78 0.0M
2021-03-12 2,551.27 2,562.13 2,524.10 2,559.74 0.0M
2021-03-11 2,483.34 2,559.88 2,483.34 2,551.27 0.0M
2021-03-10 2,468.24 2,504.59 2,468.06 2,483.34 0.0M
2021-03-09 2,414.41 2,496.03 2,414.41 2,468.24 0.0M
2021-03-08 2,438.58 2,469.32 2,413.09 2,414.41 0.0M
2021-03-05 2,404.54 2,444.16 2,322.12 2,438.58 0.0M
2021-03-04 2,505.85 2,508.37 2,366.02 2,404.54 0.0M
2021-03-03 2,566.03 2,590.48 2,504.22 2,505.85 0.0M
2021-03-02 2,653.35 2,653.35 2,565.52 2,566.03 0.0M
2021-03-01 2,565.79 2,658.03 2,565.79 2,653.35 0.0M
2021-02-26 2,554.07 2,606.47 2,527.68 2,565.79 0.0M
2021-02-25 2,643.20 2,648.22 2,546.56 2,554.07 0.0M
2021-02-24 2,568.53 2,653.49 2,564.30 2,643.20 0.0M
2021-02-23 2,616.02 2,616.02 2,479.79 2,568.53 0.0M
2021-02-22 2,649.53 2,656.16 2,613.52 2,616.02 0.0M
2021-02-19 2,604.86 2,674.50 2,604.86 2,649.53 0.0M
2021-02-18 2,644.92 2,644.92 2,583.53 2,604.86 0.0M
2021-02-17 2,694.18 2,694.18 2,610.33 2,644.92 0.0M
2021-02-16 2,698.02 2,742.38 2,687.77 2,694.18 0.0M
2021-02-12 2,692.18 2,712.62 2,667.75 2,698.02 0.0M
2021-02-11 2,665.62 2,719.96 2,636.81 2,692.18 0.0M
2021-02-10 2,711.13 2,730.92 2,649.93 2,665.62 0.0M
2021-02-09 2,679.68 2,716.37 2,643.26 2,711.13 0.0M
2021-02-08 2,586.78 2,679.86 2,586.78 2,679.68 0.0M
2021-02-05 2,552.05 2,593.66 2,552.05 2,586.78 0.0M
2021-02-04 2,524.10 2,552.65 2,524.10 2,552.05 0.0M
2021-02-03 2,471.33 2,550.94 2,471.33 2,524.10 0.0M
2021-02-02 2,445.42 2,480.64 2,439.30 2,471.33 0.0M
2021-02-01 2,364.72 2,456.64 2,364.72 2,445.42 0.0M
2021-01-29 2,415.48 2,438.24 2,356.46 2,364.72 0.0M
2021-01-28 2,464.20 2,471.96 2,386.09 2,415.48 0.0M
2021-01-27 2,443.22 2,506.13 2,406.59 2,464.20 0.0M
2021-01-26 2,462.96 2,475.93 2,425.22 2,443.22 0.0M
2021-01-25 2,440.71 2,494.66 2,416.61 2,462.96 0.0M
2021-01-22 2,427.57 2,443.18 2,395.74 2,440.71 0.0M
2021-01-21 2,417.88 2,441.55 2,414.29 2,427.57 0.0M
2021-01-20 2,400.72 2,433.35 2,400.72 2,417.88 0.0M
2021-01-19 2,344.57 2,420.52 2,344.57 2,400.72 0.0M
2021-01-15 2,402.64 2,402.64 2,329.56 2,344.57 0.0M
2021-01-14 2,330.43 2,403.36 2,330.43 2,402.64 0.0M
2021-01-13 2,352.54 2,363.63 2,325.56 2,330.43 0.0M
2021-01-12 2,379.48 2,392.69 2,346.16 2,352.54 0.0M
2021-01-11 2,350.95 2,380.54 2,310.24 2,379.48 0.0M
2021-01-08 2,351.89 2,415.91 2,330.41 2,350.95 0.0M
2021-01-07 2,229.63 2,360.18 2,229.63 2,351.89 0.0M
2021-01-06 2,182.11 2,253.09 2,182.11 2,229.63 0.0M
2021-01-05 2,147.31 2,192.00 2,140.15 2,182.11 0.0M
2021-01-04 2,169.86 2,196.66 2,122.69 2,147.31 0.0M