The S

CMBO
🏛️ États-Unis →
3,114.39
Dernière Mise à Jour: 2025-09-29
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
2024-12-31 3,018.95 3,032.60 3,008.67 3,022.78 0.0M
2024-12-28 3,044.78 3,045.23 3,026.20 3,038.58 0.0M
2024-12-27 3,048.53 3,053.60 3,044.62 3,051.74 0.0M
2024-12-25 3,035.73 3,051.14 3,035.41 3,051.13 0.0M
2024-12-24 3,022.15 3,033.66 3,009.01 3,032.70 0.0M
2024-12-21 3,027.32 3,029.51 3,014.37 3,017.78 0.0M
2024-12-20 2,986.65 2,990.97 2,969.96 2,970.25 0.0M
2024-12-19 3,006.34 3,007.43 2,963.63 2,964.38 0.0M
2024-12-18 3,004.59 3,005.98 3,003.99 3,005.80 0.0M
2024-12-17 3,005.79 3,006.63 3,005.34 3,005.67 0.0M
2024-12-14 3,004.57 3,005.24 3,001.96 3,004.32 0.0M
2024-12-13 3,003.26 3,003.62 3,001.82 3,001.82 0.0M
2024-12-12 3,000.91 3,003.10 3,000.86 3,002.78 0.0M
2024-12-11 2,998.94 3,000.10 2,996.60 2,997.31 0.0M
2024-12-10 2,999.85 3,001.00 2,997.53 2,997.65 0.0M
2024-12-07 2,998.68 2,999.93 2,998.54 2,999.93 0.0M
2024-12-06 2,996.41 2,997.44 2,996.04 2,996.11 0.0M
2024-12-05 2,994.76 2,996.02 2,993.82 2,995.80 0.0M
2024-12-04 2,990.84 2,992.38 2,989.23 2,991.96 0.0M
2024-12-03 2,988.98 2,990.91 2,988.00 2,990.20 0.0M
2024-11-30 2,981.96 2,987.27 2,981.96 2,985.72 0.0M
2024-11-28 2,980.68 2,982.22 2,976.12 2,979.85 0.0M
2024-11-27 2,977.17 2,982.06 2,976.54 2,981.87 0.0M
2024-11-26 2,974.89 2,978.14 2,968.25 2,974.56 0.0M
2024-11-23 2,960.68 2,968.56 2,959.78 2,967.77 0.0M
2024-11-22 2,958.97 2,961.75 2,942.28 2,958.93 0.0M
2024-11-21 2,951.03 2,951.78 2,933.33 2,950.04 0.0M
2024-11-20 2,935.76 2,953.35 2,933.95 2,950.99 0.0M
2024-11-19 2,938.03 2,949.38 2,937.00 2,946.04 0.0M
2024-11-16 2,935.45 2,938.67 2,929.88 2,936.94 0.0M
2024-11-15 2,968.59 2,969.08 2,962.15 2,963.73 0.0M
2024-11-14 2,966.13 2,968.72 2,963.63 2,966.66 0.0M
2024-11-13 2,965.26 2,966.24 2,960.68 2,964.23 0.0M
2024-11-12 2,963.99 2,965.07 2,962.53 2,963.89 0.0M
2024-11-09 2,959.64 2,963.45 2,959.50 2,961.35 0.0M
2024-11-08 2,950.46 2,957.68 2,950.46 2,956.64 0.0M
2024-11-07 2,935.00 2,946.32 2,927.62 2,945.24 0.0M
2024-11-06 2,868.67 2,891.95 2,868.67 2,891.87 0.0M
2024-11-05 2,867.81 2,873.20 2,854.90 2,862.81 0.0M
2024-11-02 2,867.40 2,883.59 2,865.33 2,867.11 0.0M
2024-11-01 2,880.04 2,882.28 2,855.72 2,856.27 0.0M
2024-10-31 2,900.23 2,907.56 2,895.25 2,896.92 0.0M
2024-10-30 2,895.14 2,906.35 2,891.35 2,902.12 0.0M
2024-10-29 2,903.29 2,905.35 2,898.75 2,898.94 0.0M
2024-10-26 2,903.41 2,909.55 2,888.64 2,892.23 0.0M
2024-10-25 2,893.17 2,895.18 2,883.18 2,893.10 0.0M
2024-10-24 2,899.54 2,900.13 2,874.51 2,887.77 0.0M
2024-10-23 2,895.76 2,907.22 2,894.71 2,904.52 0.0M
2024-10-22 2,905.20 2,907.59 2,895.25 2,904.62 0.0M
2024-10-19 2,904.28 2,907.94 2,903.81 2,906.20 0.0M
2024-10-18 2,906.82 2,907.01 2,905.77 2,906.31 0.0M
2024-10-17 2,901.59 2,905.40 2,901.18 2,905.26 0.0M
2024-10-16 2,902.98 2,904.36 2,899.02 2,900.53 0.0M
2024-10-15 2,900.62 2,903.24 2,900.27 2,902.13 0.0M
2024-10-12 2,889.77 2,897.78 2,889.77 2,896.65 0.0M
2024-10-11 2,885.77 2,890.05 2,884.11 2,888.32 0.0M
2024-10-10 2,877.75 2,887.89 2,877.09 2,887.00 0.0M
2024-10-09 2,868.57 2,878.50 2,867.01 2,876.62 0.0M
2024-10-08 2,871.00 2,872.66 2,855.99 2,859.74 0.0M
2024-10-05 2,870.05 2,874.80 2,859.55 2,874.47 0.0M
2024-10-04 2,855.30 2,862.51 2,849.03 2,856.39 0.0M
2024-10-03 2,852.69 2,861.30 2,846.43 2,859.09 0.0M
2024-10-02 2,869.42 2,869.42 2,847.56 2,857.08 0.0M
2024-10-01 2,862.63 2,872.35 2,856.12 2,872.20 0.0M
2024-09-28 2,869.16 2,871.41 2,861.88 2,863.99 0.0M
2024-09-27 2,869.67 2,870.14 2,860.36 2,866.63 0.0M
2024-09-26 2,864.13 2,864.86 2,857.62 2,860.89 0.0M
2024-09-25 2,859.73 2,863.23 2,851.85 2,862.82 0.0M
2024-09-24 2,854.33 2,858.39 2,852.83 2,857.65 0.0M
2024-09-21 2,848.59 2,854.03 2,844.79 2,850.38 0.0M
2024-09-20 2,849.29 2,850.64 2,848.42 2,850.35 0.0M
2024-09-19 2,837.13 2,846.37 2,833.53 2,838.83 0.0M
2024-09-18 2,839.72 2,841.71 2,832.33 2,836.59 0.0M
2024-09-17 2,833.31 2,836.74 2,829.85 2,836.16 0.0M
2024-09-14 2,826.48 2,834.48 2,826.15 2,833.40 0.0M
2024-09-13 2,811.07 2,825.42 2,805.55 2,824.86 0.0M
2024-09-12 2,787.55 2,812.80 2,753.40 2,810.95 0.0M
2024-09-11 2,788.41 2,790.67 2,767.90 2,790.38 0.0M
2024-09-10 2,770.82 2,785.35 2,764.79 2,780.28 0.0M
2024-09-07 2,793.74 2,796.01 2,748.91 2,751.74 0.0M
2024-09-06 2,791.92 2,800.75 2,778.49 2,787.69 0.0M
2024-09-05 2,786.71 2,801.85 2,784.92 2,790.69 0.0M
2024-09-04 2,816.25 2,816.90 2,783.90 2,793.01 0.0M
2024-08-31 2,816.04 2,822.85 2,808.35 2,822.44 0.0M
2024-08-30 2,811.54 2,819.32 2,806.61 2,808.89 0.0M
2024-08-29 2,813.05 2,813.34 2,796.45 2,805.31 0.0M
2024-08-28 2,806.65 2,814.10 2,804.74 2,813.41 0.0M
2024-08-27 2,813.91 2,815.24 2,805.90 2,809.83 0.0M
2024-08-24 2,803.04 2,811.42 2,799.48 2,810.94 0.0M
2024-08-23 2,810.01 2,810.18 2,791.39 2,794.32 0.0M
2024-08-22 2,803.26 2,807.38 2,798.11 2,805.45 0.0M
2024-08-21 2,803.44 2,806.46 2,798.14 2,800.71 0.0M
2024-08-20 2,792.06 2,804.52 2,790.92 2,804.52 0.0M
2024-08-17 2,788.84 2,791.84 2,788.04 2,790.00 0.0M
2024-08-16 2,769.41 2,783.11 2,766.00 2,782.47 0.0M
2024-08-15 2,737.91 2,746.64 2,723.53 2,742.36 0.0M
2024-08-14 2,706.58 2,732.69 2,704.53 2,731.92 0.0M
2024-08-13 2,694.87 2,700.84 2,677.61 2,688.33 0.0M
2024-08-10 2,670.79 2,693.76 2,664.64 2,686.56 0.0M
2024-08-09 2,642.35 2,677.47 2,631.43 2,673.91 0.0M
2024-08-08 2,664.79 2,678.53 2,612.39 2,614.65 0.0M
2024-08-07 2,618.08 2,669.69 2,611.51 2,633.50 0.0M
2024-08-06 2,574.87 2,637.65 2,573.74 2,607.73 0.0M
2024-08-03 2,693.68 2,699.19 2,660.98 2,682.71 0.0M
2024-08-02 2,760.02 2,766.08 2,710.62 2,726.09 0.0M
2024-08-01 2,746.56 2,761.69 2,743.20 2,753.03 0.0M
2024-07-31 2,736.06 2,740.95 2,706.57 2,721.30 0.0M
2024-07-30 2,733.65 2,739.88 2,723.82 2,731.80 0.0M
2024-07-27 2,717.77 2,737.99 2,716.97 2,729.04 0.0M
2024-07-26 2,715.46 2,738.39 2,699.31 2,703.48 0.0M
2024-07-25 2,744.27 2,744.69 2,711.82 2,714.25 0.0M
2024-07-24 2,759.69 2,765.11 2,756.74 2,758.07 0.0M
2024-07-23 2,751.70 2,760.66 2,748.69 2,759.24 0.0M
2024-07-20 2,746.43 2,747.14 2,736.19 2,739.81 0.0M
2024-07-19 2,761.09 2,762.19 2,748.43 2,753.78 0.0M
2024-07-18 2,759.42 2,760.66 2,757.63 2,758.66 0.0M
2024-07-17 2,760.45 2,761.71 2,760.26 2,761.62 0.0M
2024-07-16 2,759.49 2,760.65 2,758.43 2,759.04 0.0M
2024-07-13 2,754.71 2,759.34 2,754.33 2,756.86 0.0M
2024-07-12 2,756.74 2,757.23 2,750.90 2,752.87 0.0M
2024-07-11 2,751.90 2,755.63 2,751.60 2,755.63 0.0M
2024-07-10 2,749.93 2,751.31 2,749.28 2,749.72 0.0M
2024-07-09 2,747.43 2,748.90 2,746.04 2,748.25 0.0M
2024-07-06 2,740.03 2,746.08 2,738.55 2,745.64 0.0M
2024-07-04 2,732.23 2,738.80 2,732.23 2,738.49 0.0M
2024-07-03 2,716.32 2,731.53 2,716.32 2,731.46 0.0M
2024-07-02 2,719.12 2,722.17 2,709.94 2,721.21 0.0M
2024-06-29 2,720.70 2,729.51 2,710.23 2,713.78 0.0M
2024-06-28 2,716.66 2,720.54 2,714.11 2,719.24 0.0M
2024-06-27 2,708.85 2,717.91 2,707.69 2,716.51 0.0M
2024-06-26 2,708.98 2,713.53 2,705.28 2,712.58 0.0M
2024-06-25 2,707.95 2,716.05 2,704.84 2,705.06 0.0M
2024-06-22 2,711.06 2,711.36 2,705.61 2,708.39 0.0M
2024-06-21 2,708.06 2,708.48 2,707.29 2,707.59 0.0M
2024-06-19 2,706.56 2,707.54 2,706.35 2,706.73 0.0M
2024-06-18 2,702.64 2,706.19 2,702.10 2,705.55 0.0M
2024-06-15 2,699.54 2,702.35 2,698.15 2,702.16 0.0M
2024-06-14 2,700.94 2,702.07 2,696.48 2,702.07 0.0M
2024-06-13 2,696.76 2,700.79 2,696.39 2,698.78 0.0M
2024-06-12 2,680.03 2,687.64 2,674.92 2,687.52 0.0M
2024-06-11 2,677.10 2,684.62 2,675.72 2,683.42 0.0M
2024-06-08 2,674.38 2,684.59 2,673.34 2,678.92 0.0M
2024-06-07 2,678.19 2,679.24 2,673.08 2,678.14 0.0M
2024-06-06 2,665.62 2,676.86 2,661.01 2,676.86 0.0M
2024-06-05 2,652.36 2,660.65 2,646.21 2,658.71 0.0M
2024-06-04 2,660.16 2,661.78 2,637.15 2,656.02 0.0M
2024-06-01 2,640.79 2,653.99 2,618.88 2,653.36 0.0M
2024-05-31 2,643.16 2,646.23 2,631.10 2,636.64 0.0M
2024-05-30 2,647.41 2,652.76 2,645.89 2,647.74 0.0M
2024-05-29 2,662.40 2,663.20 2,652.09 2,660.70 0.0M
2024-05-25 2,652.41 2,660.65 2,649.99 2,659.19 0.0M
2024-05-24 2,666.42 2,666.42 2,641.49 2,645.71 0.0M
2024-05-23 2,659.54 2,661.10 2,650.36 2,656.83 0.0M
2024-05-22 2,653.00 2,660.99 2,652.94 2,660.50 0.0M
2024-05-21 2,654.27 2,659.22 2,653.32 2,655.36 0.0M
2024-05-18 2,650.57 2,652.91 2,646.63 2,652.75 0.0M
2024-05-17 2,657.57 2,657.81 2,657.12 2,657.30 0.0M
2024-05-16 2,656.34 2,656.90 2,656.12 2,656.12 0.0M
2024-05-15 2,655.17 2,656.19 2,654.72 2,656.19 0.0M
2024-05-14 2,654.62 2,655.15 2,654.40 2,654.78 0.0M
2024-05-11 2,653.69 2,654.27 2,653.21 2,654.27 0.0M
2024-05-10 2,651.54 2,652.96 2,650.58 2,652.62 0.0M
2024-05-09 2,647.68 2,650.43 2,647.63 2,650.33 0.0M
2024-05-08 2,648.48 2,649.49 2,647.83 2,649.25 0.0M
2024-05-07 2,644.16 2,647.58 2,644.16 2,647.57 0.0M
2024-05-04 2,638.49 2,640.77 2,634.45 2,640.12 0.0M
2024-05-03 2,621.70 2,626.16 2,608.26 2,624.45 0.0M
2024-05-02 2,613.10 2,630.08 2,608.03 2,611.05 0.0M
2024-05-01 2,629.04 2,631.11 2,613.28 2,613.29 0.0M
2024-04-30 2,630.48 2,631.98 2,626.00 2,631.59 0.0M
2024-04-27 2,620.73 2,628.48 2,619.49 2,626.44 0.0M
2024-04-26 2,600.18 2,614.71 2,594.26 2,612.30 0.0M
2024-04-25 2,618.99 2,620.82 2,610.92 2,617.55 0.0M
2024-04-24 2,604.98 2,617.22 2,604.57 2,616.06 0.0M
2024-04-23 2,591.12 2,605.96 2,584.42 2,598.93 0.0M
2024-04-20 2,584.42 2,590.44 2,575.66 2,580.26 0.0M
2024-04-19 2,610.65 2,621.17 2,593.09 2,597.75 0.0M
2024-04-18 2,627.84 2,630.39 2,596.25 2,603.44 0.0M
2024-04-17 2,621.93 2,630.19 2,611.67 2,617.31 0.0M
2024-04-16 2,659.53 2,661.83 2,616.33 2,620.48 0.0M
2024-04-13 2,655.04 2,658.86 2,636.22 2,643.99 0.0M
2024-04-12 2,657.31 2,668.09 2,646.75 2,665.75 0.0M
2024-04-11 2,650.53 2,658.49 2,646.40 2,653.67 0.0M
2024-04-10 2,666.08 2,666.69 2,650.13 2,664.26 0.0M
2024-04-09 2,661.18 2,664.45 2,658.77 2,661.73 0.0M
2024-04-06 2,646.76 2,661.76 2,646.74 2,658.10 0.0M
2024-04-05 2,667.46 2,668.81 2,640.99 2,642.14 0.0M
2024-04-04 2,655.61 2,662.70 2,655.61 2,659.65 0.0M
2024-04-03 2,656.44 2,657.99 2,651.33 2,657.41 0.0M
2024-04-02 2,665.66 2,666.99 2,661.46 2,664.72 0.0M
2024-03-29 2,662.76 2,665.29 2,662.32 2,664.47 0.0M
2024-03-28 2,660.03 2,662.70 2,656.31 2,662.32 0.0M
2024-03-27 2,657.32 2,658.94 2,652.99 2,652.99 0.0M
2024-03-26 2,654.34 2,656.68 2,653.83 2,654.90 0.0M
2024-03-23 2,655.82 2,657.80 2,654.37 2,655.58 0.0M
2024-03-22 2,656.88 2,657.93 2,654.95 2,655.46 0.0M
2024-03-21 2,639.79 2,651.36 2,638.66 2,651.16 0.0M
2024-03-20 2,628.34 2,639.94 2,626.55 2,639.80 0.0M
2024-03-19 2,633.35 2,636.96 2,629.87 2,630.95 0.0M
2024-03-16 2,619.55 2,622.79 2,615.16 2,620.49 0.0M
2024-03-15 2,617.44 2,617.96 2,614.34 2,616.50 0.0M
2024-03-14 2,616.05 2,616.83 2,615.31 2,616.04 0.0M
2024-03-13 2,611.89 2,615.75 2,607.81 2,615.75 0.0M
2024-03-12 2,604.60 2,607.44 2,600.26 2,606.31 0.0M
2024-03-09 2,610.29 2,612.10 2,603.47 2,605.56 0.0M
2024-03-08 2,605.09 2,608.78 2,603.93 2,608.47 0.0M
2024-03-07 2,601.29 2,603.26 2,596.37 2,599.28 0.0M
2024-03-06 2,599.71 2,600.80 2,587.19 2,592.92 0.0M
2024-03-05 2,602.98 2,605.53 2,602.32 2,603.24 0.0M
2024-03-02 2,596.55 2,602.75 2,595.11 2,602.64 0.0M
2024-03-01 2,593.31 2,596.43 2,586.33 2,595.21 0.0M
2024-02-29 2,585.88 2,589.43 2,584.48 2,587.73 0.0M
2024-02-28 2,587.12 2,589.45 2,583.42 2,588.93 0.0M
2024-02-27 2,589.78 2,590.46 2,585.08 2,585.62 0.0M
2024-02-24 2,589.40 2,590.32 2,584.85 2,588.10 0.0M
2024-02-23 2,574.90 2,585.99 2,573.98 2,584.85 0.0M
2024-02-22 2,547.12 2,555.08 2,540.90 2,554.76 0.0M
2024-02-21 2,555.73 2,557.36 2,543.23 2,551.70 0.0M
2024-02-17 2,567.51 2,569.61 2,558.21 2,560.32 0.0M
2024-02-16 2,567.18 2,567.74 2,566.59 2,567.04 0.0M
2024-02-15 2,565.73 2,566.76 2,564.65 2,566.76 0.0M
2024-02-14 2,563.03 2,565.25 2,560.92 2,563.73 0.0M
2024-02-13 2,564.62 2,565.66 2,564.28 2,564.33 0.0M
2024-02-10 2,563.81 2,564.93 2,563.33 2,564.93 0.0M
2024-02-09 2,562.21 2,563.38 2,562.21 2,563.07 0.0M
2024-02-08 2,560.73 2,562.06 2,560.34 2,561.79 0.0M
2024-02-07 2,558.23 2,559.02 2,556.26 2,559.01 0.0M
2024-02-06 2,556.70 2,557.84 2,553.00 2,557.04 0.0M
2024-02-03 2,550.88 2,556.70 2,549.35 2,556.18 0.0M
2024-02-02 2,541.19 2,548.62 2,537.68 2,548.57 0.0M
2024-02-01 2,547.37 2,548.08 2,534.88 2,534.93 0.0M
2024-01-31 2,548.77 2,549.81 2,548.03 2,549.41 0.0M
2024-01-30 2,542.52 2,548.55 2,542.16 2,548.48 0.0M
2024-01-27 2,541.29 2,543.73 2,540.14 2,542.11 0.0M
2024-01-26 2,539.82 2,541.72 2,536.68 2,541.01 0.0M
2024-01-25 2,541.04 2,542.44 2,535.95 2,536.20 0.0M
2024-01-24 2,532.84 2,536.01 2,530.54 2,535.73 0.0M
2024-01-23 2,530.45 2,532.80 2,528.54 2,530.83 0.0M
2024-01-20 2,515.92 2,526.29 2,515.16 2,526.29 0.0M
2024-01-19 2,503.22 2,511.52 2,499.18 2,510.56 0.0M
2024-01-18 2,494.43 2,498.72 2,488.45 2,497.65 0.0M
2024-01-17 2,504.83 2,508.18 2,498.45 2,504.77 0.0M
2024-01-13 2,508.15 2,509.39 2,502.17 2,507.06 0.0M
2024-01-12 2,507.39 2,507.78 2,492.05 2,504.64 0.0M
2024-01-11 2,498.00 2,504.64 2,496.70 2,503.53 0.0M
2024-01-10 2,489.12 2,498.14 2,487.19 2,496.23 0.0M
2024-01-09 2,476.19 2,496.64 2,476.19 2,496.53 0.0M
2024-01-06 2,470.22 2,481.47 2,467.32 2,473.10 0.0M
2024-01-05 2,472.34 2,481.84 2,467.93 2,468.65 0.0M
2024-01-04 2,479.10 2,482.10 2,471.65 2,473.58 0.0M
2024-01-03 2,483.58 2,487.96 2,478.79 2,485.34 0.0M