S

SPMDCS
🏛️ États-Unis →
3,081.80
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
2021-12-31 2,273.47 2,296.56 2,273.47 2,291.71 11.7M
2021-12-30 2,286.55 2,299.16 2,277.39 2,278.15 11.2M
2021-12-29 2,274.21 2,295.38 2,273.28 2,286.15 12.4M
2021-12-28 2,249.94 2,273.73 2,248.99 2,268.86 11.1M
2021-12-27 2,222.41 2,248.05 2,221.46 2,247.75 10.7M
2021-12-23 2,224.99 2,232.01 2,219.10 2,227.65 10.3M
2021-12-22 2,211.75 2,221.10 2,201.26 2,218.51 13.2M
2021-12-21 2,202.75 2,216.39 2,196.14 2,210.90 17.9M
2021-12-20 2,199.04 2,205.21 2,174.20 2,191.63 18.5M
2021-12-17 2,198.31 2,228.53 2,190.71 2,219.49 38.4M
2021-12-16 2,221.11 2,229.24 2,196.80 2,204.24 17.0M
2021-12-15 2,199.71 2,217.70 2,177.07 2,213.29 19.0M
2021-12-14 2,187.13 2,208.14 2,184.30 2,197.80 19.2M
2021-12-13 2,187.37 2,208.11 2,181.77 2,196.42 18.7M
2021-12-10 2,198.42 2,204.73 2,180.44 2,196.85 15.6M
2021-12-09 2,200.25 2,205.43 2,186.88 2,186.88 14.4M
2021-12-08 2,205.64 2,219.95 2,196.40 2,209.24 18.7M
2021-12-07 2,214.69 2,233.46 2,211.05 2,217.18 18.5M
2021-12-06 2,161.62 2,214.37 2,160.24 2,205.15 18.6M
2021-12-03 2,152.70 2,160.60 2,128.50 2,137.77 19.5M
2021-12-02 2,108.07 2,160.83 2,108.07 2,148.59 22.8M
2021-12-01 2,156.25 2,191.81 2,100.75 2,101.01 26.3M
2021-11-30 2,183.01 2,192.43 2,146.11 2,149.36 28.9M
2021-11-29 2,227.14 2,231.19 2,200.60 2,201.28 18.6M
2021-11-26 2,222.79 2,237.51 2,203.45 2,208.88 16.2M
2021-11-25 2,267.02 2,270.18 2,252.62 2,258.14 0.0M
2021-11-24 2,267.02 2,270.18 2,252.62 2,258.14 13.5M
2021-11-23 2,266.41 2,277.18 2,260.04 2,272.71 18.3M
2021-11-22 2,236.42 2,281.73 2,231.26 2,267.63 21.2M
2021-11-19 2,256.95 2,262.91 2,230.57 2,232.27 25.6M
2021-11-18 2,234.11 2,267.82 2,234.11 2,261.25 36.3M
2021-11-17 2,256.05 2,261.10 2,225.73 2,230.82 27.3M
2021-11-16 2,280.21 2,280.21 2,256.05 2,256.17 21.9M
2021-11-15 2,269.33 2,285.08 2,266.06 2,278.94 26.0M
2021-11-12 2,271.61 2,282.09 2,258.05 2,260.71 21.9M
2021-11-11 2,268.70 2,274.42 2,259.80 2,266.75 26.7M
2021-11-10 2,299.59 2,305.08 2,271.38 2,276.55 44.6M
2021-11-09 2,286.13 2,289.04 2,268.75 2,285.89 28.6M
2021-11-08 2,294.21 2,304.04 2,271.26 2,280.00 45.8M
2021-11-05 2,266.79 2,287.75 2,266.79 2,284.27 21.5M
2021-11-04 2,258.67 2,269.92 2,243.54 2,250.32 19.3M
2021-11-03 2,212.53 2,261.73 2,212.53 2,257.66 20.2M
2021-11-02 2,238.86 2,243.27 2,209.56 2,216.10 16.0M
2021-11-01 2,212.20 2,243.26 2,212.20 2,240.71 17.3M
2021-10-29 2,199.55 2,216.49 2,197.91 2,208.15 17.2M
2021-10-28 2,171.75 2,206.07 2,171.75 2,205.86 15.8M
2021-10-27 2,204.93 2,208.32 2,178.47 2,178.47 16.8M
2021-10-26 2,223.57 2,229.53 2,205.48 2,205.89 23.4M
2021-10-25 2,224.09 2,232.12 2,213.64 2,215.27 16.1M
2021-10-22 2,196.34 2,224.45 2,196.34 2,221.60 17.0M
2021-10-21 2,199.04 2,208.52 2,191.23 2,200.82 16.9M
2021-10-20 2,195.32 2,212.94 2,192.55 2,195.59 18.5M
2021-10-19 2,193.85 2,197.03 2,172.34 2,192.85 19.6M
2021-10-18 2,174.14 2,201.56 2,170.67 2,184.15 14.0M
2021-10-15 2,209.10 2,215.87 2,183.04 2,183.04 17.2M
2021-10-14 2,184.19 2,199.77 2,177.42 2,195.90 23.6M
2021-10-13 2,174.20 2,178.59 2,151.25 2,169.18 15.3M
2021-10-12 2,159.85 2,182.61 2,157.91 2,170.52 17.3M
2021-10-11 2,174.95 2,181.85 2,159.39 2,159.86 18.1M
2021-10-08 2,181.88 2,184.59 2,169.25 2,171.73 18.0M
2021-10-07 2,169.98 2,196.95 2,169.98 2,179.36 22.8M
2021-10-06 2,151.63 2,165.20 2,128.36 2,162.56 19.2M
2021-10-05 2,156.05 2,177.32 2,147.72 2,162.62 22.9M
2021-10-04 2,154.85 2,172.95 2,145.87 2,154.88 24.3M
2021-10-01 2,149.95 2,170.74 2,133.33 2,156.58 33.5M
2021-09-30 2,182.33 2,182.33 2,135.11 2,138.69 26.8M
2021-09-29 2,165.05 2,185.79 2,153.85 2,178.00 22.0M
2021-09-28 2,174.63 2,194.79 2,154.76 2,158.03 21.7M
2021-09-27 2,153.73 2,185.05 2,153.73 2,177.53 20.0M
2021-09-24 2,154.40 2,168.81 2,150.46 2,151.79 33.5M
2021-09-23 2,146.28 2,173.37 2,143.31 2,160.29 27.3M
2021-09-22 2,147.42 2,162.85 2,137.83 2,137.99 26.9M
2021-09-21 2,139.60 2,145.82 2,124.09 2,133.87 26.1M
2021-09-20 2,135.67 2,149.73 2,111.14 2,131.68 23.8M
2021-09-17 2,172.25 2,176.35 2,161.77 2,165.32 39.4M
2021-09-16 2,169.51 2,181.54 2,150.01 2,169.68 17.7M
2021-09-15 2,143.70 2,172.60 2,142.84 2,171.55 25.3M
2021-09-14 2,175.18 2,175.18 2,137.20 2,145.17 20.5M
2021-09-13 2,156.29 2,184.70 2,156.29 2,168.25 20.7M
2021-09-10 2,163.72 2,164.61 2,137.86 2,144.20 27.6M
2021-09-09 2,186.10 2,186.10 2,158.02 2,159.11 34.7M
2021-09-08 2,196.57 2,198.79 2,182.97 2,189.82 68.4M
2021-09-07 2,228.73 2,230.40 2,207.91 2,208.44 16.8M
2021-09-03 2,244.33 2,244.33 2,227.56 2,232.06 16.2M
2021-09-02 2,244.91 2,267.89 2,244.91 2,251.37 27.8M
2021-09-01 2,244.29 2,248.50 2,229.40 2,241.37 18.6M
2021-08-31 2,248.24 2,248.45 2,233.77 2,240.26 25.0M
2021-08-30 2,252.99 2,258.11 2,239.37 2,240.24 15.9M
2021-08-27 2,214.74 2,251.39 2,209.40 2,248.03 22.6M
2021-08-26 2,234.39 2,235.82 2,215.10 2,215.93 47.0M
2021-08-25 2,220.27 2,246.98 2,214.01 2,238.05 22.9M
2021-08-24 2,227.65 2,230.74 2,217.71 2,224.14 22.9M
2021-08-23 2,223.17 2,229.16 2,205.67 2,225.68 19.4M
2021-08-20 2,216.74 2,230.01 2,208.69 2,214.70 18.7M
2021-08-19 2,222.08 2,237.78 2,208.14 2,216.37 18.7M
2021-08-18 2,266.63 2,267.88 2,229.67 2,229.79 19.0M
2021-08-17 2,259.40 2,271.20 2,255.90 2,267.20 19.3M
2021-08-16 2,264.60 2,276.00 2,260.50 2,273.70 18.7M
2021-08-13 2,261.00 2,271.10 2,260.30 2,265.60 23.8M
2021-08-12 2,253.80 2,256.10 2,239.30 2,247.90 17.6M
2021-08-11 2,255.48 2,263.43 2,221.85 2,248.12 21.3M
2021-08-10 2,244.44 2,250.89 2,235.28 2,248.15 18.2M
2021-08-09 2,222.59 2,246.62 2,221.08 2,240.94 17.5M
2021-08-06 2,195.02 2,225.18 2,195.02 2,212.62 17.8M
2021-08-05 2,188.14 2,194.96 2,180.87 2,191.70 17.5M
2021-08-04 2,221.84 2,224.97 2,173.85 2,175.28 18.1M
2021-08-03 2,229.19 2,245.96 2,208.84 2,233.15 13.5M
2021-08-02 2,243.81 2,256.81 2,228.27 2,230.70 13.6M
2021-07-30 2,236.26 2,250.50 2,234.75 2,236.56 14.1M
2021-07-29 2,250.99 2,262.69 2,241.55 2,241.55 11.5M
2021-07-28 2,234.70 2,243.88 2,225.45 2,238.83 12.7M
2021-07-27 2,228.96 2,230.43 2,214.64 2,229.32 11.1M
2021-07-26 2,226.77 2,248.13 2,226.57 2,237.65 12.0M
2021-07-23 2,275.26 2,275.26 2,193.76 2,219.25 16.0M
2021-07-22 2,290.50 2,290.50 2,263.70 2,270.90 16.2M
2021-07-21 2,304.90 2,320.50 2,298.50 2,300.20 18.1M
2021-07-20 2,275.70 2,309.50 2,269.20 2,299.70 19.3M
2021-07-19 2,246.70 2,267.00 2,242.70 2,265.20 21.3M
2021-07-16 2,296.67 2,299.01 2,269.38 2,271.90 13.3M
2021-07-15 2,272.38 2,294.27 2,267.85 2,285.83 15.1M
2021-07-14 2,289.75 2,292.23 2,263.06 2,274.32 13.8M
2021-07-13 2,312.41 2,320.11 2,278.04 2,280.32 12.5M
2021-07-12 2,327.03 2,327.45 2,306.41 2,322.51 11.2M
2021-07-09 2,313.86 2,333.02 2,310.81 2,331.75 13.0M
2021-07-08 2,281.32 2,315.98 2,271.02 2,301.53 17.4M
2021-07-07 2,295.97 2,308.42 2,280.12 2,304.35 14.9M
2021-07-06 2,307.48 2,307.48 2,275.59 2,286.88 20.9M
2021-07-02 2,319.52 2,321.52 2,306.21 2,307.99 16.5M
2021-07-01 2,333.79 2,337.82 2,315.63 2,315.95 19.4M
2021-06-30 2,323.02 2,332.81 2,315.80 2,329.86 26.5M
2021-06-29 2,339.38 2,345.45 2,317.75 2,320.38 16.4M
2021-06-28 2,349.93 2,353.72 2,326.31 2,337.85 17.4M
2021-06-25 2,333.99 2,346.21 2,302.47 2,344.67 86.7M
2021-06-24 2,313.70 2,325.96 2,301.04 2,322.78 21.3M
2021-06-23 2,314.01 2,317.40 2,299.77 2,308.05 21.7M
2021-06-22 2,307.13 2,315.62 2,296.53 2,310.83 14.8M
2021-06-21 2,278.41 2,305.89 2,276.88 2,304.38 14.8M
2021-06-18 2,306.70 2,308.58 2,265.05 2,265.30 23.7M
2021-06-17 2,336.14 2,336.27 2,307.98 2,317.95 19.9M
2021-06-16 2,370.64 2,371.97 2,339.28 2,342.97 20.4M
2021-06-15 2,400.86 2,404.10 2,371.26 2,376.83 21.6M
2021-06-14 2,410.50 2,411.76 2,388.66 2,399.10 16.9M
2021-06-11 2,410.58 2,416.57 2,395.63 2,409.39 14.6M
2021-06-10 2,418.01 2,429.12 2,410.30 2,414.02 18.7M
2021-06-09 2,440.79 2,440.79 2,407.19 2,409.39 14.8M
2021-06-08 2,442.44 2,454.78 2,433.49 2,440.39 19.0M
2021-06-07 2,432.71 2,443.59 2,419.03 2,438.35 16.5M
2021-06-04 2,435.51 2,437.56 2,426.71 2,433.22 12.5M
2021-06-03 2,412.36 2,430.40 2,401.47 2,427.74 14.2M
2021-06-02 2,417.83 2,426.13 2,399.34 2,420.56 16.4M
2021-06-01 2,393.48 2,413.51 2,389.60 2,411.29 15.6M
2021-05-28 2,377.32 2,392.80 2,376.29 2,383.85 14.6M
2021-05-27 2,406.10 2,423.17 2,371.29 2,371.29 16.7M
2021-05-26 2,385.85 2,402.94 2,385.30 2,400.16 14.1M
2021-05-25 2,395.66 2,402.59 2,382.16 2,382.97 14.5M
2021-05-24 2,385.52 2,402.48 2,379.19 2,385.56 15.1M
2021-05-21 2,390.76 2,399.67 2,377.04 2,382.18 25.5M
2021-05-20 2,378.58 2,387.11 2,373.47 2,377.57 27.0M
2021-05-19 2,420.89 2,421.32 2,383.95 2,395.44 21.1M
2021-05-18 2,476.63 2,480.70 2,438.50 2,439.50 16.3M
2021-05-17 2,472.94 2,481.91 2,452.93 2,474.83 17.0M
2021-05-14 2,460.19 2,474.14 2,456.49 2,470.19 17.8M
2021-05-13 2,396.93 2,458.46 2,396.64 2,450.15 26.3M
2021-05-12 2,421.66 2,452.77 2,387.22 2,392.61 31.4M
2021-05-11 2,451.26 2,459.72 2,435.66 2,446.42 23.2M
2021-05-10 2,472.02 2,488.55 2,461.22 2,472.90 31.8M
2021-05-07 2,446.89 2,474.00 2,442.72 2,471.57 21.2M
2021-05-06 2,436.21 2,458.62 2,423.90 2,456.90 17.9M
2021-05-05 2,443.00 2,444.21 2,411.00 2,426.44 12.5M
2021-05-04 2,453.27 2,453.69 2,421.05 2,436.99 16.1M
2021-05-03 2,453.21 2,477.12 2,453.02 2,461.26 16.7M
2021-04-30 2,447.82 2,455.14 2,436.61 2,440.00 17.1M
2021-04-29 2,462.42 2,466.76 2,442.38 2,455.46 14.3M
2021-04-28 2,458.30 2,464.85 2,444.20 2,453.95 14.3M
2021-04-27 2,446.72 2,461.61 2,444.00 2,456.38 17.0M
2021-04-26 2,480.24 2,483.64 2,444.67 2,454.87 19.1M
2021-04-23 2,484.13 2,495.80 2,446.52 2,480.01 27.1M
2021-04-22 2,468.13 2,479.91 2,447.55 2,453.31 18.2M
2021-04-21 2,456.43 2,484.69 2,454.37 2,465.76 17.4M
2021-04-20 2,466.90 2,475.69 2,443.39 2,455.64 20.7M
2021-04-19 2,472.60 2,476.40 2,454.40 2,467.41 14.4M
2021-04-16 2,474.91 2,483.50 2,466.17 2,477.17 15.3M
2021-04-15 2,453.07 2,461.15 2,437.28 2,458.63 28.0M
2021-04-14 2,428.10 2,447.67 2,424.68 2,441.30 13.5M
2021-04-13 2,436.83 2,441.62 2,419.89 2,420.68 15.1M
2021-04-12 2,442.75 2,444.82 2,429.20 2,436.76 14.1M
2021-04-09 2,444.02 2,452.00 2,414.42 2,435.47 13.6M
2021-04-08 2,428.41 2,444.83 2,420.59 2,442.39 15.6M
2021-04-07 2,438.44 2,439.87 2,421.82 2,424.73 14.5M
2021-04-06 2,442.98 2,452.64 2,432.87 2,437.85 18.0M
2021-04-05 2,437.88 2,445.30 2,418.24 2,442.39 15.0M
2021-04-01 2,415.41 2,428.10 2,413.44 2,420.65 16.3M
2021-03-31 2,439.35 2,453.98 2,416.66 2,416.66 20.3M
2021-03-30 2,418.15 2,440.86 2,413.32 2,438.09 18.4M
2021-03-29 2,433.06 2,478.91 2,410.79 2,420.11 19.5M
2021-03-26 2,379.00 2,441.24 2,370.34 2,440.05 20.0M
2021-03-25 2,299.68 2,368.69 2,295.40 2,361.82 21.0M
2021-03-24 2,341.65 2,350.91 2,311.04 2,311.04 18.6M
2021-03-23 2,353.75 2,360.87 2,323.12 2,332.53 23.6M
2021-03-22 2,365.96 2,374.46 2,348.93 2,365.11 17.2M
2021-03-19 2,340.79 2,383.45 2,338.81 2,369.68 41.5M
2021-03-18 2,388.28 2,388.28 2,334.28 2,337.49 21.7M
2021-03-17 2,394.92 2,396.30 2,369.28 2,394.10 17.5M
2021-03-16 2,417.87 2,418.34 2,387.10 2,394.11 19.1M
2021-03-15 2,399.31 2,419.64 2,390.98 2,419.33 21.7M
2021-03-12 2,378.62 2,388.66 2,370.87 2,385.69 19.0M
2021-03-11 2,368.99 2,387.84 2,355.33 2,378.10 20.8M
2021-03-10 2,349.58 2,371.98 2,341.90 2,358.23 26.3M
2021-03-09 2,345.69 2,365.74 2,341.79 2,344.35 33.5M
2021-03-08 2,313.35 2,352.71 2,313.35 2,329.96 26.8M
2021-03-05 2,252.38 2,314.20 2,245.77 2,312.91 31.1M
2021-03-04 2,217.97 2,256.12 2,200.19 2,230.52 34.4M
2021-03-03 2,227.37 2,244.80 2,216.70 2,219.24 30.3M
2021-03-02 2,232.31 2,243.53 2,217.65 2,224.80 23.5M
2021-03-01 2,218.12 2,245.54 2,218.12 2,229.68 28.6M
2021-02-26 2,215.23 2,238.45 2,191.24 2,192.31 29.2M
2021-02-25 2,266.82 2,280.14 2,199.38 2,204.96 26.5M
2021-02-24 2,244.74 2,269.80 2,227.17 2,264.94 31.3M
2021-02-23 2,243.59 2,251.42 2,187.05 2,239.89 29.6M
2021-02-22 2,277.10 2,278.13 2,246.28 2,250.04 29.0M
2021-02-19 2,290.29 2,308.19 2,276.54 2,279.57 32.2M
2021-02-18 2,283.87 2,297.06 2,273.85 2,279.36 24.6M
2021-02-17 2,309.63 2,330.44 2,288.57 2,324.44 34.7M
2021-02-16 2,320.27 2,323.64 2,303.65 2,310.16 33.5M
2021-02-12 2,302.55 2,312.45 2,288.12 2,309.71 21.2M
2021-02-11 2,317.88 2,318.21 2,292.79 2,308.28 43.9M
2021-02-10 2,344.16 2,352.32 2,302.86 2,318.67 38.3M
2021-02-09 2,314.82 2,329.58 2,308.97 2,316.28 68.1M
2021-02-08 2,267.45 2,317.82 2,267.45 2,317.65 35.7M
2021-02-05 2,249.28 2,258.24 2,239.53 2,246.81 39.3M
2021-02-04 2,223.90 2,237.63 2,213.62 2,231.73 22.0M
2021-02-03 2,196.14 2,226.57 2,175.84 2,220.98 24.5M
2021-02-02 2,169.26 2,203.18 2,160.35 2,198.60 29.7M
2021-02-01 2,144.28 2,166.60 2,119.46 2,153.54 31.7M
2021-01-29 2,177.90 2,185.95 2,125.87 2,133.12 30.7M
2021-01-28 2,211.02 2,245.13 2,162.09 2,179.80 35.6M
2021-01-27 2,229.48 2,262.56 2,201.12 2,212.77 54.7M
2021-01-26 2,216.74 2,242.87 2,202.79 2,241.08 27.3M
2021-01-25 2,170.77 2,243.81 2,168.96 2,208.52 37.2M
2021-01-22 2,153.91 2,167.59 2,148.20 2,166.24 40.8M
2021-01-21 2,169.80 2,173.26 2,156.74 2,163.10 18.1M
2021-01-20 2,145.33 2,167.48 2,136.01 2,167.43 20.8M
2021-01-19 2,130.32 2,151.42 2,120.18 2,133.56 20.4M
2021-01-15 2,120.63 2,125.63 2,111.87 2,116.72 23.6M
2021-01-14 2,126.02 2,136.81 2,121.24 2,130.96 21.0M
2021-01-13 2,108.15 2,119.53 2,097.89 2,108.66 30.0M
2021-01-12 2,126.14 2,129.66 2,103.11 2,113.28 18.9M
2021-01-11 2,119.10 2,142.49 2,112.07 2,117.72 17.5M
2021-01-08 2,170.47 2,170.70 2,116.73 2,140.55 22.4M
2021-01-07 2,153.38 2,171.46 2,146.05 2,167.40 22.5M
2021-01-06 2,107.04 2,162.73 2,107.04 2,149.02 28.7M
2021-01-05 2,075.24 2,107.32 2,075.24 2,101.01 21.4M
2021-01-04 2,106.89 2,113.46 2,059.74 2,079.28 23.4M