S

SPGSUCE
🏛️ États-Unis →
325.53
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
2025-09-26 323.61 326.83 322.89 325.53 0.0M
2025-09-25 322.89 324.10 321.37 323.61 0.0M
2025-09-24 319.75 323.01 319.04 322.89 0.0M
2025-09-23 316.56 320.71 315.41 319.75 0.0M
2025-09-22 316.54 318.41 314.67 316.56 0.0M
2025-09-19 318.68 319.21 316.21 316.54 0.0M
2025-09-18 320.65 321.05 318.14 318.68 0.0M
2025-09-17 323.83 324.21 319.91 320.65 0.0M
2025-09-16 321.03 324.27 320.30 323.83 0.0M
2025-09-15 317.94 321.56 317.68 321.03 0.0M
2025-09-12 316.36 320.21 315.15 317.94 0.0M
2025-09-11 318.67 318.93 315.28 316.49 0.0M
2025-09-10 316.82 319.51 316.82 318.82 0.0M
2025-09-09 316.71 319.36 316.67 317.00 0.0M
2025-09-08 314.73 318.59 314.73 316.86 0.0M
2025-09-05 318.25 318.69 314.40 315.01 0.0M
2025-09-04 320.36 320.36 316.82 318.25 0.0M
2025-09-03 323.24 323.77 319.92 320.36 0.0M
2025-09-02 318.69 323.45 318.69 323.24 0.0M
2025-08-29 318.11 318.86 317.21 318.69 0.0M
2025-08-28 316.66 318.29 315.23 318.11 0.0M
2025-08-27 314.87 316.80 313.75 316.66 0.0M
2025-08-26 318.06 318.06 314.67 314.87 0.0M
2025-08-25 316.02 318.70 315.43 318.06 0.0M
2025-08-22 314.62 316.39 313.83 316.02 0.0M
2025-08-21 311.87 314.89 311.87 314.62 0.0M
2025-08-20 308.74 312.34 308.73 311.87 0.0M
2025-08-19 310.66 310.77 308.42 308.74 0.0M
2025-08-18 309.72 311.45 307.68 310.66 0.0M
2025-08-15 310.08 310.77 308.57 309.72 0.0M
2025-08-14 309.17 310.43 308.25 310.08 0.0M
2025-08-13 310.13 310.62 307.24 309.17 0.0M
2025-08-12 311.48 312.19 309.86 310.22 0.0M
2025-08-11 311.48 311.48 311.48 311.64 0.0M
2025-08-08 312.22 314.71 310.63 311.92 0.0M
2025-08-07 312.37 314.31 311.97 312.39 0.0M
2025-08-06 312.76 316.86 311.85 312.60 0.0M
2025-08-05 314.67 315.04 312.23 312.76 0.0M
2025-08-04 316.23 317.21 313.01 314.67 0.0M
2025-08-01 321.10 321.84 315.79 316.23 0.0M
2025-07-31 323.53 324.38 319.86 321.10 0.0M
2025-07-30 322.93 324.49 321.09 323.53 0.0M
2025-07-29 322.93 322.93 322.93 322.93 0.0M
2025-07-28 316.05 319.85 315.57 318.54 0.0M
2025-07-25 318.14 319.12 315.83 316.05 0.0M
2025-07-24 317.56 319.80 316.63 318.14 0.0M
2025-07-23 318.14 319.20 316.20 317.56 0.0M
2025-07-22 319.65 319.65 316.99 318.14 0.0M
2025-07-21 319.92 320.12 317.68 319.65 0.0M
2025-07-18 318.52 323.60 318.44 319.92 0.0M
2025-07-17 316.08 318.73 315.59 318.52 0.0M
2025-07-16 315.91 317.00 313.68 316.08 0.0M
2025-07-15 316.48 317.35 314.91 315.91 0.0M
2025-07-14 318.92 322.13 316.34 316.48 0.0M
2025-07-11 315.88 320.73 315.13 319.71 0.0M
2025-07-10 319.20 320.36 316.18 316.62 0.0M
2025-07-09 320.55 321.40 318.38 320.00 0.0M
2025-07-08 320.10 322.39 318.76 321.35 0.0M
2025-07-07 320.39 321.62 316.34 320.91 0.0M
2025-07-03 321.50 322.34 319.87 320.39 0.0M
2025-07-02 315.54 321.68 314.83 321.50 0.0M
2025-07-01 314.93 316.55 313.96 315.54 0.0M
2025-06-30 316.42 316.72 313.93 314.93 0.0M
2025-06-27 315.67 316.79 314.12 316.42 0.0M
2025-06-26 314.40 317.54 314.30 315.67 0.0M
2025-06-25 314.26 317.27 314.26 314.40 0.0M
2025-06-24 326.26 326.26 313.91 314.26 0.0M
2025-06-23 336.88 342.81 325.74 326.26 0.0M
2025-06-20 337.08 339.40 335.51 336.88 0.0M
2025-06-18 335.53 338.39 332.55 337.08 0.0M
2025-06-17 329.01 336.32 328.26 335.53 0.0M
2025-06-16 329.58 334.73 323.22 329.01 0.0M
2025-06-13 319.40 335.75 319.40 329.58 0.0M
2025-06-12 319.71 321.24 317.86 319.40 0.0M
2025-06-11 314.82 320.45 313.82 320.07 0.0M
2025-06-10 316.28 317.41 314.47 315.17 0.0M
2025-06-09 315.70 316.83 314.53 316.62 0.0M
2025-06-06 313.12 316.28 311.93 316.01 0.0M
2025-06-05 311.20 314.96 310.57 313.39 0.0M
2025-06-04 312.12 313.52 309.70 311.20 0.0M
2025-06-03 309.95 313.08 309.23 312.12 0.0M
2025-06-02 304.22 313.01 304.22 309.95 0.0M
2025-05-30 305.91 307.40 302.90 304.22 0.0M
2025-05-29 308.05 310.76 305.21 305.91 0.0M
2025-05-28 307.87 309.94 307.47 308.05 0.0M
2025-05-27 310.21 310.35 306.34 307.87 0.0M
2025-05-23 309.05 310.69 306.62 310.21 0.0M
2025-05-22 310.89 311.18 306.68 309.05 0.0M
2025-05-21 310.94 313.80 310.45 310.89 0.0M
2025-05-20 309.07 311.70 307.82 310.94 0.0M
2025-05-19 309.10 310.19 307.26 309.07 0.0M
2025-05-16 308.84 310.20 307.10 309.10 0.0M
2025-05-15 312.46 312.46 306.14 308.84 0.0M
2025-05-14 314.25 314.45 312.01 312.46 0.0M
2025-05-13 309.88 314.81 309.26 314.25 0.0M
2025-05-12 308.17 313.37 307.55 309.85 0.0M
2025-05-09 304.84 308.81 304.84 308.20 0.0M
2025-05-08 301.29 305.08 300.80 304.80 0.0M
2025-05-07 304.38 306.81 300.66 301.24 0.0M
2025-05-06 299.27 305.99 299.27 304.34 0.0M
2025-05-05 301.62 301.62 297.05 299.27 0.0M
2025-05-02 301.67 303.77 300.35 301.62 0.0M
2025-05-01 300.44 302.08 295.99 301.67 0.0M
2025-04-30 306.47 306.47 299.70 300.44 0.0M
2025-04-29 310.39 310.59 306.07 306.47 0.0M
2025-04-28 311.45 312.45 309.19 310.39 0.0M
2025-04-25 311.04 312.59 308.82 311.45 0.0M
2025-04-24 308.91 311.51 308.73 311.04 0.0M
2025-04-23 312.01 314.54 306.93 308.91 0.0M
2025-04-22 308.42 313.56 308.42 312.01 0.0M
2025-04-21 312.47 312.47 307.91 308.42 0.0M
2025-04-17 307.88 312.87 307.88 312.22 0.0M
2025-04-16 303.87 308.53 301.92 307.88 0.0M
2025-04-15 304.48 306.15 302.81 303.87 0.0M
2025-04-14 304.49 307.22 303.21 304.48 0.0M
2025-04-11 299.77 305.04 298.52 304.49 0.0M
2025-04-10 302.36 306.24 297.05 299.79 0.0M
2025-04-09 295.17 303.49 285.62 302.40 0.0M
2025-04-08 298.40 302.46 294.08 295.20 0.0M
2025-04-07 303.10 308.96 295.47 298.36 0.0M
2025-04-04 318.79 318.96 299.70 303.07 0.0M
2025-04-03 331.29 331.29 317.53 318.79 0.0M
2025-04-02 329.48 331.66 327.98 331.29 0.0M
2025-04-01 329.30 330.86 328.49 329.48 0.0M
2025-03-31 324.92 329.59 324.21 329.30 0.0M
2025-03-28 325.93 326.24 323.50 324.92 0.0M
2025-03-27 325.36 326.21 323.32 325.93 0.0M
2025-03-26 324.66 326.88 324.65 325.36 0.0M
2025-03-25 324.63 326.68 323.47 324.66 0.0M
2025-03-24 323.61 325.73 322.86 324.63 0.0M
2025-03-21 324.51 325.47 322.86 323.61 0.0M
2025-03-20 322.90 324.87 321.48 324.51 0.0M
2025-03-19 321.25 323.78 320.05 322.90 0.0M
2025-03-18 322.27 324.54 320.81 321.25 0.0M
2025-03-17 319.84 323.44 319.84 322.27 0.0M
2025-03-14 319.24 320.98 318.13 319.84 0.0M
2025-03-13 320.72 321.36 318.91 319.24 0.0M
2025-03-12 318.84 321.23 318.38 320.63 0.0M
2025-03-11 318.02 321.03 315.79 318.78 0.0M
2025-03-10 319.69 321.97 317.70 317.99 0.0M
2025-03-06 317.47 317.47 317.47 317.47 0.0M
2025-03-05 316.89 316.89 316.89 316.89 0.0M
2025-03-04 318.68 318.68 318.68 318.68 0.0M
2025-03-03 318.73 318.73 318.73 318.73 0.0M
2025-02-28 320.81 320.81 320.81 320.81 0.0M
2025-02-27 324.70 324.70 324.70 324.70 0.0M
2025-02-26 322.89 322.89 322.89 322.89 0.0M
2025-02-25 324.62 324.62 324.62 324.62 0.0M
2025-02-24 328.71 328.71 328.71 328.71 0.0M
2025-02-21 330.10 330.10 330.10 330.10 0.0M
2025-02-20 335.35 335.35 335.35 335.35 0.0M
2025-02-19 334.62 334.62 334.62 334.62 0.0M
2025-02-18 333.81 333.81 333.81 333.81 0.0M
2025-02-14 330.02 330.02 330.02 330.02 0.0M
2025-02-13 330.23 330.23 330.23 330.23 0.0M
2025-02-12 329.82 329.82 329.82 329.82 0.0M
2025-02-11 332.77 332.77 332.77 332.77 0.0M
2025-02-10 330.42 330.42 330.42 330.42 0.0M
2025-02-07 326.25 326.25 326.25 326.25 0.0M
2025-02-06 325.51 325.51 325.51 325.51 0.0M
2025-02-05 325.95 325.95 325.95 325.95 0.0M
2025-02-04 328.56 328.56 328.56 328.56 0.0M
2025-02-03 328.25 328.25 328.25 328.25 0.0M
2025-01-31 325.15 325.15 325.15 325.15 0.0M
2025-01-30 326.56 326.56 326.56 326.56 0.0M
2025-01-29 326.61 326.61 326.61 326.61 0.0M
2025-01-28 326.44 326.44 326.44 326.44 0.0M
2025-01-27 325.49 325.49 325.49 325.49 0.0M
2025-01-24 330.56 330.56 330.56 330.56 0.0M
2025-01-23 330.04 330.04 330.04 330.04 0.0M
2025-01-22 331.16 331.16 331.16 331.16 0.0M
2025-01-21 331.56 331.56 331.56 331.56 0.0M
2025-01-17 334.48 334.48 334.48 334.48 0.0M
2025-01-16 335.36 335.36 335.36 335.36 0.0M
2025-01-15 336.65 336.65 336.65 336.65 0.0M
2025-01-14 330.97 330.97 330.97 330.97 0.0M
2025-01-13 333.36 333.36 333.36 333.36 0.0M
2025-01-10 330.44 330.44 330.44 330.44 0.0M
2025-01-09 322.89 322.89 322.89 322.89 0.0M
2025-01-08 319.94 319.94 319.94 319.94 0.0M
2025-01-07 322.45 322.45 322.45 322.45 0.0M
2025-01-06 321.69 321.69 321.69 321.69 0.0M
2025-01-03 321.62 322.54 319.63 320.30 0.0M
2025-01-02 318.17 323.43 318.17 321.62 0.0M