S

SP5MVN
🏛️ États-Unis →
8,587.43
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
2023-12-30 6,667.07 6,667.07 6,667.07 6,667.07 0.0M
2023-12-29 6,670.61 6,670.61 6,670.61 6,670.61 0.0M
2023-12-28 6,654.09 6,654.09 6,654.09 6,654.09 0.0M
2023-12-27 6,637.66 6,637.66 6,637.66 6,637.66 0.0M
2023-12-23 6,618.38 6,618.38 6,618.38 6,618.38 0.0M
2023-12-22 6,598.32 6,598.32 6,598.32 6,598.32 0.0M
2023-12-21 6,547.24 6,547.24 6,547.24 6,547.24 0.0M
2023-12-20 6,650.62 6,650.62 6,650.62 6,650.62 0.0M
2023-12-19 6,624.46 6,624.46 6,624.46 6,624.46 0.0M
2023-12-16 6,594.20 6,594.20 6,594.20 6,594.20 0.0M
2023-12-15 6,614.74 6,614.74 6,614.74 6,614.74 0.0M
2023-12-14 6,688.50 6,688.50 6,688.50 6,688.50 0.0M
2023-12-13 6,589.05 6,589.05 6,589.05 6,589.05 0.0M
2023-12-12 6,570.11 6,570.11 6,570.11 6,570.11 0.0M
2023-12-09 6,522.32 6,522.32 6,522.32 6,522.32 0.0M
2023-12-08 6,526.55 6,526.55 6,526.55 6,526.55 0.0M
2023-12-07 6,501.45 6,501.45 6,501.45 6,501.45 0.0M
2023-12-06 6,511.84 6,511.84 6,511.84 6,511.84 0.0M
2023-12-05 6,517.06 6,517.06 6,517.06 6,517.06 0.0M
2023-12-02 6,533.24 6,533.24 6,533.24 6,533.24 0.0M
2023-12-01 6,502.71 6,502.71 6,502.71 6,502.71 0.0M
2023-11-30 6,448.34 6,448.34 6,448.34 6,448.34 0.0M
2023-11-29 6,437.72 6,437.72 6,437.72 6,437.72 0.0M
2023-11-28 6,444.36 6,444.36 6,444.36 6,444.36 0.0M
2023-11-25 6,453.83 6,453.83 6,453.83 6,453.83 0.0M
2023-11-23 6,439.12 6,439.12 6,439.12 6,439.12 0.0M
2023-11-22 6,416.79 6,416.79 6,416.79 6,416.79 0.0M
2023-11-21 6,423.36 6,423.36 6,423.36 6,423.36 0.0M
2023-11-18 6,386.12 6,386.12 6,386.12 6,386.12 0.0M
2023-11-17 6,383.28 6,383.28 6,383.28 6,383.28 0.0M
2023-11-16 6,360.24 6,360.24 6,360.24 6,360.24 0.0M
2023-11-15 6,377.12 6,377.12 6,377.12 6,377.12 0.0M
2023-11-14 6,280.08 6,280.08 6,280.08 6,280.08 0.0M
2023-11-11 6,276.82 6,276.82 6,276.82 6,276.82 0.0M
2023-11-10 6,209.39 6,209.39 6,209.39 6,209.39 0.0M
2023-11-09 6,266.40 6,266.40 6,266.40 6,266.40 0.0M
2023-11-08 6,257.02 6,257.02 6,257.02 6,257.02 0.0M
2023-11-07 6,241.87 6,241.87 6,241.87 6,241.87 0.0M
2023-11-04 6,228.01 6,228.01 6,228.01 6,228.01 0.0M
2023-11-03 6,193.71 6,193.71 6,193.71 6,193.71 0.0M
2023-11-02 6,075.88 6,075.88 6,075.88 6,075.88 0.0M
2023-11-01 6,034.36 6,034.36 6,034.36 6,034.36 0.0M
2023-10-31 5,985.03 5,985.03 5,985.03 5,985.03 0.0M
2023-10-28 5,912.22 5,912.22 5,912.22 5,912.22 0.0M
2023-10-27 5,981.75 5,981.75 5,981.75 5,981.75 0.0M
2023-10-26 6,003.03 6,003.03 6,003.03 6,003.03 0.0M
2023-10-25 6,042.53 6,042.53 6,042.53 6,042.53 0.0M
2023-10-24 5,977.35 5,977.35 5,977.35 5,977.35 0.0M
2023-10-21 5,996.65 5,996.65 5,996.65 5,996.65 0.0M
2023-10-20 6,064.81 6,064.81 6,064.81 6,064.81 0.0M
2023-10-19 6,114.64 6,114.64 6,114.64 6,114.64 0.0M
2023-10-18 6,175.21 6,175.21 6,175.21 6,175.21 0.0M
2023-10-17 6,179.87 6,179.87 6,179.87 6,179.87 0.0M
2023-10-14 6,116.82 6,116.82 6,116.82 6,116.82 0.0M
2023-10-13 6,108.22 6,108.22 6,108.22 6,108.22 0.0M
2023-10-12 6,161.60 6,161.60 6,161.60 6,161.60 0.0M
2023-10-11 6,139.37 6,139.37 6,139.37 6,139.37 0.0M
2023-10-10 6,112.84 6,112.84 6,112.84 6,112.84 0.0M
2023-10-07 6,083.49 6,083.49 6,083.49 6,083.49 0.0M
2023-10-06 6,035.36 6,035.36 6,035.36 6,035.36 0.0M
2023-10-05 6,041.48 6,041.48 6,041.48 6,041.48 0.0M
2023-10-04 5,995.67 5,995.67 5,995.67 5,995.67 0.0M
2023-10-03 6,063.42 6,063.42 6,063.42 6,063.42 0.0M
2023-09-30 6,102.89 6,102.89 6,102.89 6,102.89 0.0M
2023-09-29 6,120.87 6,120.87 6,120.87 6,120.87 0.0M
2023-09-28 6,104.02 6,104.02 6,104.02 6,104.02 0.0M
2023-09-27 6,142.43 6,142.43 6,142.43 6,142.43 0.0M
2023-09-26 6,208.07 6,208.07 6,208.07 6,208.07 0.0M
2023-09-23 6,201.64 6,201.64 6,201.64 6,201.64 0.0M
2023-09-22 6,223.02 6,223.02 6,223.02 6,223.02 0.0M
2023-09-21 6,324.40 6,324.40 6,324.40 6,324.40 0.0M
2023-09-20 6,351.50 6,351.50 6,351.50 6,351.50 0.0M
2023-09-19 6,352.03 6,352.03 6,352.03 6,352.03 0.0M
2023-09-16 6,351.28 6,351.28 6,351.28 6,351.28 0.0M
2023-09-15 6,409.85 6,409.85 6,409.85 6,409.85 0.0M
2023-09-14 6,355.67 6,355.67 6,355.67 6,355.67 0.0M
2023-09-13 6,339.05 6,339.05 6,339.05 6,339.05 0.0M
2023-09-12 6,375.91 6,375.91 6,375.91 6,375.91 0.0M
2023-09-09 6,331.74 6,331.74 6,331.74 6,331.74 0.0M
2023-09-08 6,320.51 6,320.51 6,320.51 6,320.51 0.0M
2023-09-07 6,312.01 6,312.01 6,312.01 6,312.01 0.0M
2023-09-06 6,335.81 6,335.81 6,335.81 6,335.81 0.0M
2023-09-02 6,383.12 6,383.12 6,383.12 6,383.12 0.0M
2023-09-01 6,369.42 6,369.42 6,369.42 6,369.42 0.0M
2023-08-31 6,394.45 6,394.45 6,394.45 6,394.45 0.0M
2023-08-30 6,378.11 6,378.11 6,378.11 6,378.11 0.0M
2023-08-29 6,317.14 6,317.14 6,317.14 6,317.14 0.0M
2023-08-26 6,295.77 6,295.77 6,295.77 6,295.77 0.0M
2023-08-25 6,234.79 6,234.79 6,234.79 6,234.79 0.0M
2023-08-24 6,293.36 6,293.36 6,293.36 6,293.36 0.0M
2023-08-23 6,246.60 6,246.60 6,246.60 6,246.60 0.0M
2023-08-22 6,256.54 6,256.54 6,256.54 6,256.54 0.0M
2023-08-19 6,260.59 6,260.59 6,260.59 6,260.59 0.0M
2023-08-18 6,257.88 6,257.88 6,257.88 6,257.88 0.0M
2023-08-17 6,307.42 6,307.42 6,307.42 6,307.42 0.0M
2023-08-16 6,324.83 6,324.83 6,324.83 6,324.83 0.0M
2023-08-15 6,382.13 6,382.13 6,382.13 6,382.13 0.0M
2023-08-12 6,371.22 6,371.22 6,371.22 6,371.22 0.0M
2023-08-11 6,350.83 6,350.83 6,350.83 6,350.83 0.0M
2023-08-10 6,358.07 6,358.07 6,358.07 6,358.07 0.0M
2023-08-09 6,357.36 6,357.36 6,357.36 6,357.36 0.0M
2023-08-08 6,376.13 6,376.13 6,376.13 6,376.13 0.0M
2023-08-05 6,334.93 6,334.93 6,334.93 6,334.93 0.0M
2023-08-04 6,370.60 6,370.60 6,370.60 6,370.60 0.0M
2023-08-03 6,420.82 6,420.82 6,420.82 6,420.82 0.0M
2023-08-02 6,461.83 6,461.83 6,461.83 6,461.83 0.0M
2023-08-01 6,480.90 6,480.90 6,480.90 6,480.90 0.0M
2023-07-29 6,485.01 6,485.01 6,485.01 6,485.01 0.0M
2023-07-28 6,466.35 6,466.35 6,466.35 6,466.35 0.0M
2023-07-27 6,520.21 6,520.21 6,520.21 6,520.21 0.0M
2023-07-26 6,534.54 6,534.54 6,534.54 6,534.54 0.0M
2023-07-25 6,527.26 6,527.26 6,527.26 6,527.26 0.0M
2023-07-22 6,511.32 6,511.32 6,511.32 6,511.32 0.0M
2023-07-21 6,473.57 6,473.57 6,473.57 6,473.57 0.0M
2023-07-20 6,442.64 6,442.64 6,442.64 6,442.64 0.0M
2023-07-19 6,414.79 6,414.79 6,414.79 6,414.79 0.0M
2023-07-18 6,396.09 6,396.09 6,396.09 6,396.09 0.0M
2023-07-15 6,411.90 6,411.90 6,411.90 6,411.90 0.0M
2023-07-14 6,413.21 6,413.21 6,413.21 6,413.21 0.0M
2023-07-13 6,402.76 6,402.76 6,402.76 6,402.76 0.0M
2023-07-12 6,371.21 6,371.21 6,371.21 6,371.21 0.0M
2023-07-11 6,344.66 6,344.66 6,344.66 6,344.66 0.0M
2023-07-08 6,333.75 6,333.75 6,333.75 6,333.75 0.0M
2023-07-07 6,372.73 6,372.73 6,372.73 6,372.73 0.0M
2023-07-06 6,419.67 6,419.67 6,419.67 6,419.67 0.0M
2023-07-04 6,423.67 6,423.67 6,423.67 6,423.67 0.0M
2023-07-01 6,433.52 6,433.52 6,433.52 6,433.52 0.0M
2023-06-30 6,365.64 6,365.64 6,365.64 6,365.64 0.0M
2023-06-29 6,330.99 6,330.99 6,330.99 6,330.99 0.0M
2023-06-28 6,370.82 6,370.82 6,370.82 6,370.82 0.0M
2023-06-27 6,332.86 6,332.86 6,332.86 6,332.86 0.0M
2023-06-24 6,331.07 6,331.07 6,331.07 6,331.07 0.0M
2023-06-23 6,374.39 6,374.39 6,374.39 6,374.39 0.0M
2023-06-22 6,358.00 6,358.00 6,358.00 6,358.00 0.0M
2023-06-21 6,369.42 6,369.42 6,369.42 6,369.42 0.0M
2023-06-17 6,412.53 6,412.53 6,412.53 6,412.53 0.0M
2023-06-16 6,414.24 6,414.24 6,414.24 6,414.24 0.0M
2023-06-15 6,323.63 6,323.63 6,323.63 6,323.63 0.0M
2023-06-14 6,320.44 6,320.44 6,320.44 6,320.44 0.0M
2023-06-13 6,297.40 6,297.40 6,297.40 6,297.40 0.0M
2023-06-10 6,255.74 6,255.74 6,255.74 6,255.74 0.0M
2023-06-09 6,249.93 6,249.93 6,249.93 6,249.93 0.0M
2023-06-08 6,215.21 6,215.21 6,215.21 6,215.21 0.0M
2023-06-07 6,241.13 6,241.13 6,241.13 6,241.13 0.0M
2023-06-06 6,245.30 6,245.30 6,245.30 6,245.30 0.0M
2023-06-03 6,252.21 6,252.21 6,252.21 6,252.21 0.0M
2023-06-02 6,185.46 6,185.46 6,185.46 6,185.46 0.0M
2023-06-01 6,146.42 6,146.42 6,146.42 6,146.42 0.0M
2023-05-31 6,139.44 6,139.44 6,139.44 6,139.44 0.0M
2023-05-27 6,149.19 6,149.19 6,149.19 6,149.19 0.0M
2023-05-26 6,112.52 6,112.52 6,112.52 6,112.52 0.0M
2023-05-25 6,143.55 6,143.55 6,143.55 6,143.55 0.0M
2023-05-24 6,197.16 6,197.16 6,197.16 6,197.16 0.0M
2023-05-23 6,277.29 6,277.29 6,277.29 6,277.29 0.0M
2023-05-20 6,295.71 6,295.71 6,295.71 6,295.71 0.0M
2023-05-19 6,293.25 6,293.25 6,293.25 6,293.25 0.0M
2023-05-18 6,273.71 6,273.71 6,273.71 6,273.71 0.0M
2023-05-17 6,248.81 6,248.81 6,248.81 6,248.81 0.0M
2023-05-16 6,305.34 6,305.34 6,305.34 6,305.34 0.0M
2023-05-13 6,307.90 6,307.90 6,307.90 6,307.90 0.0M
2023-05-12 6,298.83 6,298.83 6,298.83 6,298.83 0.0M
2023-05-11 6,321.97 6,321.97 6,321.97 6,321.97 0.0M
2023-05-10 6,293.84 6,293.84 6,293.84 6,293.84 0.0M
2023-05-09 6,311.06 6,311.06 6,311.06 6,311.06 0.0M
2023-05-06 6,317.10 6,317.10 6,317.10 6,317.10 0.0M
2023-05-05 6,236.22 6,236.22 6,236.22 6,236.22 0.0M
2023-05-04 6,267.38 6,267.38 6,267.38 6,267.38 0.0M
2023-05-03 6,292.61 6,292.61 6,292.61 6,292.61 0.0M
2023-05-02 6,351.47 6,351.47 6,351.47 6,351.47 0.0M
2023-04-29 6,350.42 6,350.42 6,350.42 6,350.42 0.0M
2023-04-28 6,310.89 6,310.89 6,310.89 6,310.89 0.0M
2023-04-27 6,205.36 6,205.36 6,205.36 6,205.36 0.0M
2023-04-26 6,259.29 6,259.29 6,259.29 6,259.29 0.0M
2023-04-25 6,310.78 6,310.78 6,310.78 6,310.78 0.0M
2023-04-22 6,314.10 6,314.10 6,314.10 6,314.10 0.0M
2023-04-21 6,296.61 6,296.61 6,296.61 6,296.61 0.0M
2023-04-20 6,322.97 6,322.97 6,322.97 6,322.97 0.0M
2023-04-19 6,295.80 6,295.80 6,295.80 6,295.80 0.0M
2023-04-18 6,296.79 6,296.79 6,296.79 6,296.79 0.0M
2023-04-15 6,261.53 6,261.53 6,261.53 6,261.53 0.0M
2023-04-14 6,302.19 6,302.19 6,302.19 6,302.19 0.0M
2023-04-13 6,249.63 6,249.63 6,249.63 6,249.63 0.0M
2023-04-12 6,260.98 6,260.98 6,260.98 6,260.98 0.0M
2023-04-11 6,252.12 6,252.12 6,252.12 6,252.12 0.0M
2023-04-07 6,268.79 6,268.79 6,268.79 6,268.79 0.0M
2023-04-06 6,242.93 6,242.93 6,242.93 6,242.93 0.0M
2023-04-05 6,205.22 6,205.22 6,205.22 6,205.22 0.0M
2023-04-04 6,202.24 6,202.24 6,202.24 6,202.24 0.0M
2023-04-01 6,185.09 6,185.09 6,185.09 6,185.09 0.0M
2023-03-31 6,117.86 6,117.86 6,117.86 6,117.86 0.0M
2023-03-30 6,085.53 6,085.53 6,085.53 6,085.53 0.0M
2023-03-29 6,006.69 6,006.69 6,006.69 6,006.69 0.0M
2023-03-28 6,001.80 6,001.80 6,001.80 6,001.80 0.0M
2023-03-25 5,990.95 5,990.95 5,990.95 5,990.95 0.0M
2023-03-24 5,909.23 5,909.23 5,909.23 5,909.23 0.0M
2023-03-23 5,897.28 5,897.28 5,897.28 5,897.28 0.0M
2023-03-22 5,991.10 5,991.10 5,991.10 5,991.10 0.0M
2023-03-21 5,960.73 5,960.73 5,960.73 5,960.73 0.0M
2023-03-18 5,893.02 5,893.02 5,893.02 5,893.02 0.0M
2023-03-17 5,956.52 5,956.52 5,956.52 5,956.52 0.0M
2023-03-16 5,880.22 5,880.22 5,880.22 5,880.22 0.0M
2023-03-15 5,899.26 5,899.26 5,899.26 5,899.26 0.0M
2023-03-14 5,828.62 5,828.62 5,828.62 5,828.62 0.0M
2023-03-11 5,816.44 5,816.44 5,816.44 5,816.44 0.0M
2023-03-10 5,874.25 5,874.25 5,874.25 5,874.25 0.0M
2023-03-09 5,961.66 5,961.66 5,961.66 5,961.66 0.0M
2023-03-08 5,963.36 5,963.36 5,963.36 5,963.36 0.0M
2023-03-07 6,054.82 6,054.82 6,054.82 6,054.82 0.0M
2023-03-04 6,048.48 6,048.48 6,048.48 6,048.48 0.0M
2023-03-03 5,981.67 5,981.67 5,981.67 5,981.67 0.0M
2023-03-02 5,938.58 5,938.58 5,938.58 5,938.58 0.0M
2023-03-01 5,974.05 5,974.05 5,974.05 5,974.05 0.0M
2023-02-28 6,000.08 6,000.08 6,000.08 6,000.08 0.0M
2023-02-25 6,007.97 6,007.97 6,007.97 6,007.97 0.0M
2023-02-24 6,061.66 6,061.66 6,061.66 6,061.66 0.0M
2023-02-23 6,060.85 6,060.85 6,060.85 6,060.85 0.0M
2023-02-22 6,065.12 6,065.12 6,065.12 6,065.12 0.0M
2023-02-18 6,153.10 6,153.10 6,153.10 6,153.10 0.0M
2023-02-17 6,128.76 6,128.76 6,128.76 6,128.76 0.0M
2023-02-16 6,183.95 6,183.95 6,183.95 6,183.95 0.0M
2023-02-15 6,175.68 6,175.68 6,175.68 6,175.68 0.0M
2023-02-14 6,215.68 6,215.68 6,215.68 6,215.68 0.0M
2023-02-11 6,176.90 6,176.90 6,176.90 6,176.90 0.0M
2023-02-10 6,137.08 6,137.08 6,137.08 6,137.08 0.0M
2023-02-09 6,181.14 6,181.14 6,181.14 6,181.14 0.0M
2023-02-08 6,239.84 6,239.84 6,239.84 6,239.84 0.0M
2023-02-07 6,208.96 6,208.96 6,208.96 6,208.96 0.0M
2023-02-04 6,229.52 6,229.52 6,229.52 6,229.52 0.0M
2023-02-03 6,297.05 6,297.05 6,297.05 6,297.05 0.0M
2023-02-02 6,300.03 6,300.03 6,300.03 6,300.03 0.0M
2023-02-01 6,263.16 6,263.16 6,263.16 6,263.16 0.0M
2023-01-31 6,187.85 6,187.85 6,187.85 6,187.85 0.0M
2023-01-28 6,224.47 6,224.47 6,224.47 6,224.47 0.0M
2023-01-27 6,238.15 6,238.15 6,238.15 6,238.15 0.0M
2023-01-26 6,218.83 6,218.83 6,218.83 6,218.83 0.0M
2023-01-25 6,208.36 6,208.36 6,208.36 6,208.36 0.0M
2023-01-24 6,202.39 6,202.39 6,202.39 6,202.39 0.0M
2023-01-21 6,169.98 6,169.98 6,169.98 6,169.98 0.0M
2023-01-20 6,096.44 6,096.44 6,096.44 6,096.44 0.0M
2023-01-19 6,134.13 6,134.13 6,134.13 6,134.13 0.0M
2023-01-18 6,253.63 6,253.63 6,253.63 6,253.63 0.0M
2023-01-14 6,281.20 6,281.20 6,281.20 6,281.20 0.0M
2023-01-13 6,257.87 6,257.87 6,257.87 6,257.87 0.0M
2023-01-12 6,258.47 6,258.47 6,258.47 6,258.47 0.0M
2023-01-11 6,210.48 6,210.48 6,210.48 6,210.48 0.0M
2023-01-10 6,183.07 6,183.07 6,183.07 6,183.07 0.0M
2023-01-07 6,229.46 6,229.46 6,229.46 6,229.46 0.0M
2023-01-06 6,094.04 6,094.04 6,094.04 6,094.04 0.0M
2023-01-05 6,151.45 6,151.45 6,151.45 6,151.45 0.0M
2023-01-04 6,092.97 6,092.97 6,092.97 6,092.97 0.0M