S

🏛️ États-Unis →
15,366.40
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 16,208.83 16,336.22 16,150.06 16,155.69 0.0M
2021-12-30 16,092.77 16,360.63 16,092.77 16,208.83 0.0M
2021-12-29 16,098.96 16,128.04 16,033.04 16,092.77 0.0M
2021-12-28 16,154.39 16,340.61 16,073.64 16,098.96 0.0M
2021-12-27 16,039.96 16,159.12 15,980.42 16,154.39 0.0M
2021-12-23 15,907.03 16,101.82 15,856.82 16,039.96 0.0M
2021-12-22 15,692.42 15,913.22 15,662.83 15,907.03 0.0M
2021-12-21 15,272.79 15,708.87 15,272.79 15,692.42 0.0M
2021-12-20 15,467.04 15,467.04 15,005.27 15,272.79 0.0M
2021-12-17 15,135.13 15,538.40 14,982.97 15,467.04 0.0M
2021-12-16 15,470.54 15,580.09 15,116.52 15,135.13 0.0M
2021-12-15 15,188.87 15,480.06 15,050.73 15,470.65 0.0M
2021-12-14 15,269.72 15,380.60 15,146.70 15,188.87 0.0M
2021-12-13 15,348.03 15,382.85 15,204.57 15,269.72 0.0M
2021-12-10 15,318.69 15,503.13 15,293.69 15,348.03 0.0M
2021-12-09 15,560.38 15,560.38 15,316.78 15,318.69 0.0M
2021-12-08 15,401.11 15,585.64 15,346.80 15,560.38 0.0M
2021-12-07 15,100.94 15,533.25 15,100.94 15,401.11 0.0M
2021-12-06 14,760.37 15,158.04 14,715.93 15,100.94 0.0M
2021-12-03 15,020.46 15,129.78 14,675.19 14,760.37 0.0M
2021-12-02 14,631.33 15,073.14 14,623.74 15,020.46 0.0M
2021-12-01 14,966.39 15,271.22 14,629.65 14,631.33 0.0M
2021-11-30 15,344.30 15,344.30 14,930.96 14,966.39 0.0M
2021-11-29 15,460.40 15,641.70 15,333.29 15,344.30 0.0M
2021-11-26 15,924.53 15,924.53 15,384.30 15,460.40 0.0M
2021-11-24 15,967.37 15,968.76 15,801.94 15,924.53 0.0M
2021-11-23 16,113.14 16,150.84 15,842.03 15,967.37 0.0M
2021-11-22 16,178.87 16,287.45 16,084.77 16,113.14 0.0M
2021-11-19 16,443.13 16,489.52 16,159.62 16,178.87 0.0M
2021-11-18 16,724.84 16,724.84 16,378.17 16,443.13 0.0M
2021-11-17 16,837.94 16,845.65 16,721.37 16,724.84 0.0M
2021-11-16 16,826.70 16,915.24 16,695.95 16,837.94 0.0M
2021-11-15 16,873.61 16,934.88 16,800.20 16,826.70 0.0M
2021-11-12 16,813.39 16,927.01 16,813.39 16,873.61 0.0M
2021-11-11 16,788.13 16,830.57 16,718.48 16,813.39 0.0M
2021-11-10 16,846.97 17,030.29 16,766.77 16,788.13 0.0M
2021-11-09 16,937.07 16,990.23 16,801.15 16,846.97 0.0M
2021-11-08 16,863.45 17,017.47 16,819.44 16,937.07 0.0M
2021-11-05 16,723.73 17,084.15 16,723.73 16,863.45 0.0M
2021-11-04 16,735.43 16,938.42 16,688.01 16,723.73 0.0M
2021-11-03 16,240.39 16,751.14 16,238.21 16,735.43 0.0M
2021-11-02 16,397.43 16,475.35 16,188.04 16,240.39 0.0M
2021-11-01 16,147.86 16,415.07 16,147.86 16,397.43 0.0M
2021-10-29 16,060.09 16,182.06 15,989.69 16,147.86 0.0M
2021-10-28 15,667.17 16,067.51 15,667.17 16,060.09 0.0M
2021-10-27 15,856.75 15,858.98 15,667.06 15,667.17 0.0M
2021-10-26 15,957.98 15,957.98 15,755.98 15,856.75 0.0M
2021-10-25 16,074.11 16,083.78 15,944.52 15,957.98 0.0M
2021-10-22 16,117.17 16,124.19 15,977.86 16,074.11 0.0M
2021-10-21 15,938.85 16,123.22 15,938.85 16,117.17 0.0M
2021-10-20 15,730.31 16,011.09 15,730.31 15,938.85 0.0M
2021-10-19 15,505.82 15,784.92 15,505.82 15,730.31 0.0M
2021-10-18 15,585.80 15,585.80 15,392.97 15,505.82 0.0M
2021-10-15 15,562.69 15,763.66 15,562.69 15,585.80 0.0M
2021-10-14 15,407.34 15,736.00 15,407.34 15,562.69 0.0M
2021-10-13 15,446.51 15,473.57 15,299.65 15,407.34 0.0M
2021-10-12 15,370.96 15,504.36 15,370.96 15,446.51 0.0M
2021-10-11 15,583.66 15,644.12 15,369.37 15,370.96 0.0M
2021-10-08 15,688.79 15,732.47 15,578.45 15,583.66 0.0M
2021-10-07 15,525.13 15,842.75 15,525.13 15,688.79 0.0M
2021-10-06 15,655.31 15,655.31 15,313.64 15,525.13 0.0M
2021-10-05 15,697.91 15,893.81 15,647.53 15,655.31 0.0M
2021-10-04 15,911.25 16,010.50 15,637.41 15,697.91 0.0M
2021-10-01 15,862.65 15,971.31 15,592.40 15,911.25 0.0M
2021-09-30 16,076.04 16,238.60 15,851.23 15,862.65 0.0M
2021-09-29 16,043.33 16,219.63 16,043.33 16,076.04 0.0M
2021-09-28 16,363.78 16,363.78 16,018.68 16,043.33 0.0M
2021-09-27 16,253.94 16,459.44 16,200.11 16,363.78 0.0M
2021-09-24 16,420.52 16,420.52 16,202.95 16,253.94 0.0M
2021-09-23 16,401.57 16,541.82 16,401.57 16,420.52 0.0M
2021-09-22 16,332.54 16,525.06 16,332.54 16,401.57 0.0M
2021-09-21 16,275.12 16,486.39 16,275.12 16,332.54 0.0M
2021-09-20 16,687.68 16,687.68 16,111.58 16,275.12 0.0M
2021-09-17 16,535.60 16,702.19 16,535.60 16,687.68 0.0M
2021-09-16 16,573.47 16,660.46 16,444.17 16,535.60 0.0M
2021-09-15 16,489.35 16,602.54 16,376.01 16,573.47 0.0M
2021-09-14 16,698.49 16,800.89 16,460.76 16,489.35 0.0M
2021-09-13 16,671.51 16,762.41 16,571.09 16,698.49 0.0M
2021-09-10 16,906.79 16,956.22 16,667.52 16,671.51 0.0M
2021-09-09 16,913.86 17,129.35 16,899.91 16,906.79 0.0M
2021-09-08 17,070.56 17,070.56 16,828.20 16,913.86 0.0M
2021-09-07 17,169.95 17,197.49 17,027.62 17,070.56 0.0M
2021-09-03 17,273.52 17,273.52 17,144.77 17,169.95 0.0M
2021-09-02 16,996.78 17,280.01 16,996.78 17,273.52 0.0M
2021-09-01 16,941.62 17,056.31 16,800.94 16,996.78 0.0M
2021-08-31 16,837.45 16,948.80 16,802.41 16,941.62 0.0M
2021-08-30 16,769.21 16,903.72 16,745.89 16,837.45 0.0M
2021-08-27 16,487.24 16,818.42 16,487.24 16,769.21 0.0M
2021-08-26 16,606.35 16,606.35 16,446.68 16,487.24 0.0M
2021-08-25 16,578.69 16,723.76 16,536.10 16,606.35 0.0M
2021-08-24 16,459.75 16,613.74 16,453.91 16,578.69 0.0M
2021-08-23 16,284.73 16,490.80 16,284.73 16,459.75 0.0M
2021-08-20 15,980.42 16,301.43 15,952.25 16,284.73 0.0M
2021-08-19 16,061.68 16,080.48 15,905.18 15,980.42 0.0M
2021-08-18 16,263.76 16,308.50 16,057.95 16,061.68 0.0M
2021-08-17 16,361.74 16,361.74 16,124.93 16,263.76 0.0M
2021-08-16 16,355.13 16,422.51 16,231.57 16,361.74 0.0M
2021-08-13 16,487.54 16,501.40 16,340.72 16,355.13 0.0M
2021-08-12 16,396.55 16,505.81 16,396.55 16,487.54 0.0M
2021-08-11 16,470.68 16,511.42 16,280.40 16,396.55 0.0M
2021-08-10 16,808.03 16,808.03 16,463.72 16,470.68 0.0M
2021-08-09 16,885.48 16,885.48 16,737.86 16,808.03 0.0M
2021-08-06 16,933.52 17,001.73 16,764.91 16,885.48 0.0M
2021-08-05 17,114.09 17,114.09 16,718.86 16,933.52 0.0M
2021-08-04 17,271.29 17,302.83 17,104.14 17,114.09 0.0M
2021-08-03 17,097.49 17,271.79 16,991.88 17,271.29 0.0M
2021-08-02 17,039.18 17,186.01 17,039.18 17,097.49 0.0M
2021-07-30 16,983.03 17,093.83 16,916.53 17,039.18 0.0M
2021-07-29 16,968.83 17,083.94 16,962.10 16,983.03 0.0M
2021-07-28 16,949.14 17,064.11 16,822.00 16,968.83 0.0M
2021-07-27 16,931.62 16,952.86 16,764.48 16,949.14 0.0M
2021-07-26 17,061.96 17,128.39 16,839.87 16,931.62 0.0M
2021-07-23 16,951.84 17,081.29 16,930.66 17,061.96 0.0M
2021-07-22 17,156.05 17,156.05 16,867.53 16,951.84 0.0M
2021-07-21 16,999.54 17,179.47 16,999.54 17,156.05 0.0M
2021-07-20 16,607.58 17,117.32 16,607.58 16,999.54 0.0M
2021-07-19 16,736.00 16,784.00 16,477.20 16,607.60 0.0M
2021-07-16 16,830.80 16,946.88 16,717.08 16,736.00 0.0M
2021-07-15 16,904.45 16,908.80 16,737.45 16,830.80 0.0M
2021-07-14 17,232.82 17,307.47 16,881.95 16,904.45 0.0M
2021-07-13 17,546.40 17,546.40 17,225.57 17,232.82 0.0M
2021-07-12 17,423.98 17,557.35 17,327.37 17,546.40 0.0M
2021-07-09 17,251.59 17,472.81 17,251.59 17,423.98 0.0M
2021-07-08 17,396.49 17,396.49 17,017.42 17,251.59 0.0M
2021-07-07 17,439.85 17,524.29 17,259.70 17,396.49 0.0M
2021-07-06 17,550.44 17,550.44 17,250.83 17,439.85 0.0M
2021-07-02 17,577.60 17,617.50 17,430.84 17,550.44 0.0M
2021-07-01 17,438.35 17,606.22 17,438.35 17,577.60 0.0M
2021-06-30 17,531.68 17,531.68 17,357.79 17,438.35 0.0M
2021-06-29 17,624.59 17,732.31 17,525.27 17,531.68 0.0M
2021-06-28 17,590.03 17,639.68 17,491.68 17,624.59 0.0M
2021-06-25 17,542.07 17,663.03 17,508.53 17,590.03 0.0M
2021-06-24 17,473.97 17,591.30 17,473.97 17,542.07 0.0M
2021-06-23 17,560.28 17,578.70 17,452.78 17,473.97 0.0M
2021-06-22 17,476.83 17,579.77 17,420.55 17,560.28 0.0M
2021-06-21 17,110.51 17,507.64 17,105.16 17,476.83 0.0M
2021-06-18 17,470.40 17,470.40 17,106.06 17,110.51 0.0M
2021-06-17 17,408.55 17,504.01 17,295.66 17,470.40 0.0M
2021-06-16 17,487.63 17,570.36 17,296.73 17,408.55 0.0M
2021-06-15 17,441.79 17,562.34 17,324.74 17,487.63 0.0M
2021-06-14 17,550.42 17,579.92 17,372.21 17,441.79 0.0M
2021-06-11 17,536.52 17,652.62 17,428.13 17,550.42 0.0M
2021-06-10 17,425.59 17,601.98 17,411.56 17,536.52 0.0M
2021-06-09 17,494.05 17,640.91 17,424.07 17,425.59 0.0M
2021-06-08 17,316.13 17,517.43 17,196.30 17,494.05 0.0M
2021-06-07 17,139.98 17,382.96 17,139.98 17,316.13 0.0M
2021-06-04 17,102.20 17,210.10 17,102.20 17,139.98 0.0M
2021-06-03 17,094.62 17,149.67 16,885.91 17,102.20 0.0M
2021-06-02 17,167.96 17,202.35 17,054.09 17,094.62 0.0M
2021-06-01 17,163.60 17,196.84 17,069.12 17,167.96 0.0M
2021-05-28 17,180.96 17,286.49 17,161.89 17,163.60 0.0M
2021-05-27 17,117.78 17,196.11 17,113.96 17,180.96 0.0M
2021-05-26 16,877.59 17,134.73 16,877.59 17,117.78 0.0M
2021-05-25 16,864.31 17,019.60 16,864.31 16,877.59 0.0M
2021-05-24 16,855.99 16,966.20 16,855.99 16,864.31 0.0M
2021-05-21 16,833.96 17,080.65 16,833.96 16,855.99 0.0M
2021-05-20 16,693.86 16,888.12 16,640.67 16,833.96 0.0M
2021-05-19 16,672.60 16,698.29 16,376.72 16,693.86 0.0M
2021-05-18 16,657.31 16,819.24 16,587.19 16,672.60 0.0M
2021-05-17 16,657.68 16,686.77 16,550.03 16,657.31 0.0M
2021-05-14 16,472.42 16,682.18 16,472.42 16,657.68 0.0M
2021-05-13 16,433.82 16,669.83 16,321.02 16,472.42 0.0M
2021-05-12 16,778.21 16,778.21 16,420.85 16,433.82 0.0M
2021-05-11 16,911.72 16,911.72 16,547.56 16,778.21 0.0M
2021-05-10 17,149.47 17,170.48 16,910.81 16,911.72 0.0M
2021-05-07 16,779.95 17,225.67 16,779.92 17,149.47 0.0M
2021-05-06 16,809.24 16,809.24 16,503.31 16,779.95 0.0M
2021-05-05 16,908.84 16,924.64 16,701.41 16,809.24 0.0M
2021-05-04 16,935.63 16,935.63 16,664.26 16,908.84 0.0M
2021-05-03 16,755.32 17,002.30 16,755.32 16,935.63 0.0M
2021-04-30 16,886.03 16,894.22 16,711.57 16,755.32 0.0M
2021-04-29 16,857.37 16,976.81 16,790.31 16,886.03 0.0M
2021-04-28 16,842.18 16,896.02 16,767.72 16,857.37 0.0M
2021-04-27 16,932.50 16,950.15 16,815.30 16,842.18 0.0M
2021-04-26 16,848.71 16,978.51 16,820.45 16,932.50 0.0M
2021-04-23 16,697.00 16,908.59 16,635.87 16,848.71 0.0M
2021-04-22 16,633.63 16,856.39 16,599.43 16,697.00 0.0M
2021-04-21 16,283.03 16,666.71 16,283.03 16,633.63 0.0M
2021-04-20 16,398.20 16,398.61 16,134.42 16,283.03 0.0M
2021-04-19 16,572.32 16,585.29 16,277.58 16,398.20 0.0M
2021-04-16 16,449.17 16,612.17 16,424.73 16,572.32 0.0M
2021-04-15 16,271.61 16,471.29 16,271.61 16,449.17 0.0M
2021-04-14 16,217.80 16,455.35 16,217.80 16,271.61 0.0M
2021-04-13 16,284.41 16,315.36 16,124.78 16,217.80 0.0M
2021-04-12 16,363.94 16,401.87 16,271.98 16,284.41 0.0M
2021-04-09 16,218.51 16,373.30 16,154.73 16,363.94 0.0M
2021-04-08 16,100.44 16,233.20 16,030.13 16,218.51 0.0M
2021-04-07 16,325.76 16,341.71 16,058.38 16,100.44 0.0M
2021-04-06 16,381.66 16,470.99 16,304.03 16,325.76 0.0M
2021-04-05 16,321.27 16,472.71 16,321.27 16,381.66 0.0M
2021-04-01 16,206.46 16,356.31 16,190.27 16,321.27 0.0M
2021-03-31 16,086.13 16,369.35 16,086.13 16,206.46 0.0M
2021-03-30 16,027.47 16,128.20 15,931.90 16,086.13 0.0M
2021-03-29 16,202.24 16,389.98 15,998.13 16,027.47 0.0M
2021-03-26 16,123.42 16,269.00 15,982.51 16,202.24 0.0M
2021-03-25 15,824.42 16,173.21 15,632.42 16,123.42 0.0M
2021-03-24 16,011.57 16,269.42 15,820.89 15,824.42 0.0M
2021-03-23 16,323.05 16,323.05 15,933.79 16,011.57 0.0M
2021-03-22 16,341.07 16,393.29 16,181.58 16,323.05 0.0M
2021-03-19 16,224.92 16,412.74 16,133.97 16,341.07 0.0M
2021-03-18 16,435.64 16,539.28 16,215.60 16,224.92 0.0M
2021-03-17 16,289.48 16,549.51 16,128.84 16,435.64 0.0M
2021-03-16 16,618.86 16,638.25 16,199.37 16,289.48 0.0M
2021-03-15 16,375.23 16,618.86 16,366.92 16,618.86 0.0M
2021-03-12 16,236.54 16,393.39 16,137.55 16,375.23 0.0M
2021-03-11 15,995.47 16,246.42 15,995.47 16,236.54 0.0M
2021-03-10 15,833.66 16,208.55 15,833.66 15,995.47 0.0M
2021-03-09 15,594.73 16,115.40 15,594.73 15,833.66 0.0M
2021-03-08 15,402.80 15,798.05 15,381.68 15,594.73 0.0M
2021-03-05 15,040.63 15,446.28 14,697.11 15,402.80 0.0M
2021-03-04 15,362.11 15,473.87 14,832.28 15,040.63 0.0M
2021-03-03 15,670.95 15,688.26 15,343.58 15,362.11 0.0M
2021-03-02 15,802.98 15,851.73 15,669.46 15,670.95 0.0M
2021-03-01 15,514.86 15,958.62 15,514.86 15,802.98 0.0M
2021-02-26 15,555.54 15,791.32 15,385.48 15,514.86 0.0M
2021-02-25 16,157.56 16,157.56 15,491.06 15,555.54 0.0M
2021-02-24 15,818.91 16,271.50 15,818.91 16,157.56 0.0M
2021-02-23 15,784.63 15,898.02 15,449.08 15,818.91 0.0M
2021-02-22 16,112.07 16,112.07 15,775.94 15,784.63 0.0M
2021-02-19 15,994.64 16,250.70 15,982.84 16,112.07 0.0M
2021-02-18 16,313.88 16,313.88 15,813.87 15,994.64 0.0M
2021-02-17 16,435.75 16,435.75 16,186.79 16,313.88 0.0M
2021-02-16 16,710.83 16,800.55 16,349.14 16,435.75 0.0M
2021-02-12 16,815.61 16,830.77 16,691.25 16,710.83 0.0M
2021-02-11 16,706.89 16,964.56 16,706.89 16,815.61 0.0M
2021-02-10 16,856.34 16,967.52 16,594.61 16,706.89 0.0M
2021-02-09 16,670.00 16,894.77 16,647.45 16,856.34 0.0M
2021-02-08 16,390.24 16,696.70 16,390.24 16,670.00 0.0M
2021-02-05 16,249.21 16,390.24 16,188.36 16,390.24 0.0M
2021-02-04 16,147.85 16,302.21 16,098.00 16,249.21 0.0M
2021-02-03 16,053.54 16,193.67 15,977.01 16,147.85 0.0M
2021-02-02 16,248.75 16,519.35 16,045.90 16,053.54 0.0M
2021-02-01 15,720.82 16,353.16 15,720.82 16,248.75 0.0M
2021-01-29 15,776.37 15,912.77 15,493.85 15,720.82 0.0M
2021-01-28 15,610.22 15,992.93 15,610.22 15,776.37 0.0M
2021-01-27 15,918.96 15,918.96 15,550.74 15,610.22 0.0M
2021-01-26 16,042.12 16,123.53 15,912.82 15,918.96 0.0M
2021-01-25 16,055.37 16,150.78 15,857.27 16,042.12 0.0M
2021-01-22 15,926.98 16,065.00 15,828.50 16,055.37 0.0M
2021-01-21 15,990.45 16,054.49 15,897.67 15,926.98 0.0M
2021-01-20 15,854.35 16,088.69 15,854.35 15,990.45 0.0M
2021-01-19 15,724.17 15,901.69 15,724.17 15,854.35 0.0M
2021-01-15 15,731.44 15,776.09 15,494.60 15,724.17 0.0M
2021-01-14 15,644.64 15,864.20 15,644.64 15,731.44 0.0M
2021-01-13 15,802.62 15,805.54 15,619.14 15,644.64 0.0M
2021-01-12 15,667.09 15,818.08 15,667.09 15,802.62 0.0M
2021-01-11 15,725.97 15,726.43 15,569.43 15,667.09 0.0M
2021-01-08 15,802.72 15,887.84 15,538.03 15,725.97 0.0M
2021-01-07 15,558.62 15,807.49 15,558.62 15,802.72 0.0M
2021-01-06 14,946.83 15,677.14 14,946.83 15,558.62 0.0M
2021-01-05 14,785.81 15,038.50 14,745.91 14,946.83 0.0M
2021-01-04 14,761.34 14,907.48 14,493.07 14,785.81 0.0M