S

SPSMCS
🏛️ États-Unis →
2,295.90
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 2,275.80 2,301.10 2,267.40 2,295.90 15.0M
2025-09-25 2,284.60 2,293.00 2,260.20 2,268.70 24.6M
2025-09-24 2,292.20 2,306.50 2,283.30 2,283.80 16.7M
2025-09-23 2,315.80 2,322.60 2,288.00 2,289.30 15.2M
2025-09-22 2,342.10 2,342.50 2,310.40 2,311.70 14.1M
2025-09-19 2,406.00 2,406.20 2,346.10 2,348.10 54.2M
2025-09-18 2,390.60 2,408.80 2,387.10 2,401.50 16.8M
2025-09-17 2,391.75 2,431.87 2,388.67 2,391.91 18.3M
2025-09-16 2,386.22 2,391.56 2,373.77 2,388.52 20.6M
2025-09-15 2,422.86 2,422.86 2,383.81 2,384.53 16.6M
2025-09-12 2,433.91 2,438.29 2,420.45 2,421.05 14.9M
2025-09-11 2,401.95 2,446.29 2,399.20 2,443.68 16.6M
2025-09-10 2,423.94 2,427.00 2,380.46 2,400.48 16.9M
2025-09-09 2,450.88 2,451.59 2,428.90 2,436.95 16.3M
2025-09-08 2,465.31 2,465.31 2,435.32 2,452.41 17.3M
2025-09-05 2,459.01 2,482.43 2,447.74 2,464.99 15.9M
2025-09-04 2,446.29 2,457.36 2,436.43 2,457.14 14.6M
2025-09-03 2,450.88 2,463.15 2,432.30 2,438.38 16.6M
2025-09-02 2,451.50 2,463.02 2,442.52 2,459.64 15.4M
2025-08-29 2,465.45 2,474.74 2,455.47 2,461.46 14.2M
2025-08-28 2,483.29 2,483.37 2,449.60 2,459.41 14.5M
2025-08-27 2,455.04 2,484.18 2,453.28 2,482.23 12.7M
2025-08-26 2,474.95 2,479.76 2,459.59 2,463.51 17.3M
2025-08-25 2,514.16 2,515.60 2,482.38 2,482.74 15.0M
2025-08-22 2,469.01 2,534.06 2,469.01 2,527.99 15.2M
2025-08-21 2,449.05 2,458.75 2,440.17 2,456.60 14.1M
2025-08-20 2,467.54 2,478.82 2,453.52 2,464.85 15.6M
2025-08-19 2,451.80 2,479.59 2,448.74 2,457.85 14.2M
2025-08-18 2,450.71 2,455.91 2,438.13 2,441.83 15.6M
2025-08-15 2,464.71 2,473.64 2,437.40 2,440.70 16.3M
2025-08-14 2,485.72 2,485.72 2,452.63 2,458.93 14.8M
2025-08-13 2,457.48 2,513.36 2,449.93 2,505.59 20.5M
2025-08-12 2,431.05 2,461.62 2,426.66 2,461.24 18.3M
2025-08-11 2,448.36 2,450.79 2,421.55 2,424.16 19.4M
2025-08-08 2,461.61 2,469.46 2,446.56 2,447.71 17.6M
2025-08-07 2,482.61 2,482.61 2,447.35 2,457.61 21.3M
2025-08-06 2,469.58 2,493.33 2,459.78 2,482.34 38.5M
2025-08-05 2,475.67 2,475.67 2,448.13 2,452.10 27.9M
2025-08-04 2,493.52 2,496.16 2,465.68 2,471.83 25.5M
2025-08-01 2,463.61 2,463.89 2,424.74 2,441.51 19.7M
2025-07-31 2,476.03 2,482.47 2,453.34 2,465.91 19.1M
2025-07-30 2,497.47 2,530.63 2,482.02 2,493.84 19.2M
2025-07-29 2,481.97 2,499.08 2,473.39 2,482.99 15.3M
2025-07-28 2,496.16 2,504.93 2,472.95 2,476.98 15.7M
2025-07-25 2,497.58 2,502.06 2,478.21 2,497.19 13.1M
2025-07-24 2,568.04 2,568.04 2,491.39 2,492.15 16.3M
2025-07-23 2,549.19 2,605.39 2,549.19 2,578.65 22.1M
2025-07-22 2,483.13 2,529.57 2,483.04 2,520.04 23.9M
2025-07-21 2,499.11 2,510.55 2,474.99 2,477.11 15.0M
2025-07-18 2,531.70 2,531.70 2,482.02 2,488.52 16.2M
2025-07-17 2,483.45 2,525.83 2,483.45 2,521.62 17.3M
2025-07-16 2,465.36 2,480.72 2,448.26 2,479.88 19.0M
2025-07-15 2,495.50 2,496.65 2,445.34 2,445.45 20.9M
2025-07-14 2,473.51 2,489.27 2,456.32 2,488.90 21.1M
2025-07-11 2,473.15 2,483.71 2,450.75 2,476.89 24.4M
2025-07-10 2,433.51 2,485.40 2,428.15 2,457.71 56.2M
2025-07-09 2,418.96 2,425.65 2,391.74 2,425.29 21.6M
2025-07-08 2,422.04 2,428.76 2,403.23 2,420.85 20.4M
2025-07-07 2,441.40 2,445.97 2,409.59 2,417.01 22.8M
2025-07-03 2,457.84 2,458.89 2,444.75 2,454.52 11.0M
2025-07-02 2,432.27 2,450.55 2,421.53 2,450.15 18.7M
2025-07-01 2,359.56 2,458.99 2,358.94 2,426.95 24.3M
2025-06-30 2,371.96 2,383.21 2,351.01 2,364.78 25.2M
2025-06-27 2,375.81 2,376.22 2,349.66 2,366.43 46.8M
2025-06-26 2,374.46 2,374.46 2,355.68 2,363.01 16.3M
2025-06-25 2,404.41 2,404.77 2,357.81 2,359.14 19.6M
2025-06-24 2,419.20 2,420.40 2,394.10 2,411.70 21.1M
2025-06-23 2,380.00 2,409.40 2,370.50 2,409.30 26.2M
2025-06-20 2,386.80 2,394.90 2,354.60 2,368.20 29.3M
2025-06-18 2,377.90 2,393.50 2,370.60 2,374.30 17.9M
2025-06-17 2,387.10 2,401.70 2,376.60 2,377.00 16.2M
2025-06-16 2,390.40 2,414.50 2,389.60 2,398.40 19.3M
2025-06-13 2,400.73 2,421.51 2,376.19 2,377.97 16.5M
2025-06-12 2,410.50 2,421.66 2,390.21 2,421.55 15.9M
2025-06-11 2,462.80 2,463.70 2,409.00 2,411.90 17.3M
2025-06-10 2,475.30 2,480.60 2,443.60 2,453.70 19.5M
2025-06-09 2,479.40 2,481.20 2,455.30 2,466.70 17.7M
2025-06-06 2,467.30 2,472.20 2,449.70 2,471.40 14.0M
2025-06-05 2,459.10 2,461.20 2,436.70 2,449.20 15.3M
2025-06-04 2,483.30 2,486.00 2,457.10 2,461.00 14.0M
2025-06-03 2,489.80 2,495.60 2,459.50 2,486.00 18.3M
2025-06-02 2,497.50 2,498.50 2,472.10 2,491.30 18.2M
2025-05-30 2,494.10 2,514.50 2,486.80 2,506.50 19.0M
2025-05-29 2,479.90 2,497.10 2,462.80 2,494.80 14.5M
2025-05-28 2,497.70 2,505.70 2,468.50 2,471.90 14.6M
2025-05-27 2,492.20 2,506.30 2,480.70 2,506.30 15.6M
2025-05-23 2,452.50 2,469.50 2,443.20 2,465.30 11.5M
2025-05-22 2,483.00 2,486.10 2,461.30 2,471.50 14.7M
2025-05-21 2,529.10 2,533.60 2,487.70 2,490.60 16.2M
2025-05-20 2,535.10 2,553.80 2,531.70 2,550.90 14.9M
2025-05-19 2,526.40 2,538.70 2,524.40 2,537.10 13.9M
2025-05-16 2,499.90 2,547.80 2,499.20 2,546.50 15.8M
2025-05-15 2,440.10 2,500.10 2,439.20 2,500.10 17.0M
2025-05-14 2,446.30 2,447.50 2,429.80 2,434.70 20.3M
2025-05-13 2,471.80 2,473.10 2,449.50 2,452.40 19.8M
2025-05-12 2,478.30 2,489.80 2,438.70 2,460.80 21.5M
2025-05-09 2,440.10 2,443.40 2,424.70 2,427.00 18.7M
2025-05-08 2,441.60 2,454.10 2,415.50 2,440.50 27.5M
2025-05-07 2,479.90 2,480.40 2,414.20 2,430.30 45.7M
2025-05-06 2,456.40 2,492.30 2,440.20 2,478.60 23.9M
2025-05-05 2,467.60 2,499.80 2,466.90 2,486.20 20.9M
2025-05-02 2,467.60 2,486.00 2,465.50 2,483.90 14.5M
2025-05-01 2,458.00 2,469.70 2,436.40 2,449.00 15.1M
2025-04-30 2,441.70 2,473.00 2,422.70 2,463.80 16.7M
2025-04-29 2,431.60 2,471.70 2,418.90 2,469.40 13.6M
2025-04-28 2,446.60 2,453.20 2,415.30 2,437.30 15.8M
2025-04-25 2,438.70 2,443.10 2,394.50 2,440.70 13.5M
2025-04-24 2,443.40 2,454.20 2,429.50 2,445.00 13.1M
2025-04-23 2,471.70 2,482.00 2,438.40 2,450.20 16.6M
2025-04-22 2,421.90 2,451.40 2,416.90 2,439.90 15.3M
2025-04-21 2,416.10 2,418.20 2,377.50 2,399.30 15.1M
2025-04-17 2,389.80 2,428.10 2,386.10 2,424.10 14.4M
2025-04-16 2,419.80 2,425.80 2,372.90 2,384.10 16.0M
2025-04-15 2,460.50 2,461.50 2,418.70 2,421.20 12.4M
2025-04-14 2,463.90 2,472.70 2,438.30 2,460.70 16.0M
2025-04-11 2,401.50 2,448.70 2,384.70 2,444.70 18.2M
2025-04-10 2,380.00 2,413.50 2,349.50 2,392.10 18.5M
2025-04-09 2,281.30 2,439.60 2,279.40 2,412.60 25.0M
2025-04-08 2,434.39 2,434.73 2,277.32 2,296.26 20.0M
2025-04-07 2,339.23 2,455.25 2,324.11 2,379.11 23.4M
2025-04-04 2,423.14 2,449.72 2,390.98 2,416.70 21.7M
2025-04-03 2,466.10 2,502.97 2,454.97 2,468.24 16.5M
2025-04-02 2,495.15 2,523.76 2,495.15 2,520.89 12.7M
2025-04-01 2,498.01 2,516.54 2,481.07 2,511.16 13.5M
2025-03-31 2,463.50 2,504.50 2,463.30 2,498.40 16.1M
2025-03-28 2,499.90 2,501.50 2,463.30 2,482.80 12.1M
2025-03-27 2,467.90 2,503.00 2,457.90 2,501.00 13.8M
2025-03-26 2,447.40 2,462.15 2,443.96 2,461.65 12.3M
2025-03-25 2,465.34 2,470.00 2,435.48 2,447.25 14.2M
2025-03-24 2,445.38 2,475.38 2,445.38 2,474.14 13.6M
2025-03-21 2,444.56 2,449.87 2,421.81 2,430.60 54.3M
2025-03-20 2,467.40 2,474.80 2,453.00 2,455.10 14.0M
2025-03-19 2,474.40 2,482.90 2,454.10 2,477.00 14.9M
2025-03-18 2,517.60 2,518.20 2,478.30 2,485.80 13.4M
2025-03-17 2,476.10 2,532.90 2,475.70 2,520.30 14.9M
2025-03-14 2,464.60 2,480.90 2,449.40 2,479.20 12.9M
2025-03-13 2,503.30 2,507.30 2,442.30 2,463.10 15.2M
2025-03-12 2,554.50 2,556.20 2,486.40 2,502.30 18.8M
2025-03-11 2,581.30 2,581.60 2,541.30 2,550.70 18.4M
2025-03-10 2,567.00 2,626.90 2,567.00 2,579.50 25.0M
2025-03-07 2,528.30 2,614.40 2,521.60 2,592.40 22.5M
2025-03-06 2,509.30 2,542.10 2,505.20 2,535.60 16.3M
2025-03-05 2,524.80 2,550.10 2,508.50 2,520.50 15.9M
2025-03-04 2,547.90 2,561.10 2,530.90 2,531.30 18.6M
2025-03-03 2,587.00 2,602.00 2,552.90 2,561.80 17.4M
2025-02-28 2,588.14 2,600.04 2,562.06 2,590.21 23.9M
2025-02-27 2,589.97 2,593.62 2,567.30 2,572.97 20.5M
2025-02-26 2,617.42 2,631.56 2,583.27 2,595.17 30.7M
2025-02-25 2,635.27 2,642.57 2,619.54 2,640.82 17.9M
2025-02-24 2,619.37 2,644.94 2,600.35 2,618.83 16.0M
2025-02-21 2,626.46 2,627.96 2,602.10 2,613.03 16.0M
2025-02-20 2,599.40 2,613.09 2,592.13 2,605.30 14.9M
2025-02-19 2,603.47 2,626.44 2,599.12 2,615.80 15.8M
2025-02-18 2,628.06 2,628.06 2,590.59 2,599.04 17.9M
2025-02-14 2,704.43 2,735.30 2,633.02 2,634.44 18.5M
2025-02-13 2,653.63 2,701.67 2,653.63 2,699.46 14.8M
2025-02-12 2,635.66 2,680.27 2,635.66 2,644.47 17.4M
2025-02-11 2,623.64 2,662.87 2,623.21 2,661.68 15.7M
2025-02-10 2,630.76 2,631.59 2,592.58 2,625.88 21.2M
2025-02-07 2,664.22 2,667.97 2,621.46 2,625.54 14.5M
2025-02-06 2,672.42 2,680.55 2,654.10 2,662.93 13.7M
2025-02-05 2,639.66 2,644.73 2,624.78 2,643.54 14.8M
2025-02-04 2,633.03 2,656.44 2,607.24 2,641.90 14.3M
2025-02-03 2,632.48 2,670.26 2,622.65 2,644.53 14.2M
2025-01-31 2,700.67 2,701.30 2,653.90 2,670.26 14.7M
2025-01-30 2,724.47 2,731.34 2,702.89 2,719.17 12.1M
2025-01-29 2,708.12 2,714.94 2,693.19 2,704.56 11.4M
2025-01-28 2,738.34 2,752.92 2,705.80 2,706.89 11.3M
2025-01-27 2,689.44 2,751.52 2,689.44 2,740.31 14.0M
2025-01-24 2,673.10 2,681.30 2,664.60 2,680.40 12.2M
2025-01-23 2,657.76 2,679.06 2,650.23 2,676.63 13.3M
2025-01-22 2,697.78 2,701.57 2,664.79 2,669.76 12.4M
2025-01-21 2,681.96 2,708.28 2,681.13 2,705.72 12.7M
2025-01-17 2,667.31 2,677.73 2,661.88 2,667.72 11.1M
2025-01-16 2,628.55 2,660.07 2,610.71 2,654.98 12.2M
2025-01-15 2,661.77 2,665.43 2,629.41 2,633.17 11.7M
2025-01-14 2,620.25 2,629.84 2,604.85 2,627.38 12.0M
2025-01-13 2,597.31 2,613.53 2,577.09 2,611.65 14.3M
2025-01-10 2,621.81 2,632.64 2,586.27 2,593.39 15.6M
2025-01-08 2,655.15 2,664.76 2,634.89 2,662.19 16.5M
2025-01-07 2,670.58 2,681.62 2,646.36 2,656.90 15.3M
2025-01-06 2,721.81 2,734.79 2,663.78 2,665.13 14.9M
2025-01-03 2,712.62 2,725.59 2,690.70 2,721.30 9.8M
2025-01-02 2,723.45 2,738.12 2,695.34 2,710.87 9.9M