Inscrivez-vous pour créer des alertes relatives aux instruments,
aux événements économiques et au contenu publié par vos auteurs préférés
Inscription gratuite Vous avez déjà un compte ? Connexion
Merci d'essayer une autre recherche
Mois | Dernier | Var. | Ouverture | + Haut | + Bas | Volume | Heure | Graphique | |
---|---|---|---|---|---|---|---|---|---|
Jun 24 | 80.060s | +0.830 | 79.400 | 80.125 | 79.000 | 2041 | 05/17/24 | Q / C / O | |
Jul 24 | 79.580s | +0.840 | 78.925 | 79.650 | 78.575 | 7620 | 05/17/24 | Q / C / O | |
Aug 24 | 79.120s | +0.850 | 78.500 | 79.125 | 78.175 | 230 | 05/17/24 | Q / C / O | |
Sep 24 | 78.580s | +0.850 | 78.300 | 78.600 | 78.100 | 11 | 05/17/24 | Q / C / O | |
Oct 24 | 78.010s | +0.840 | 78.010 | 78.010 | 78.010 | 2 | 05/17/24 | Q / C / O | |
Nov 24 | 77.460s | +0.820 | 77.460 | 77.460 | 77.460 | 0 | 05/17/24 | Q / C / O | |
Dec 24 | 76.940s | +0.790 | 76.525 | 76.940 | 76.525 | 4 | 05/17/24 | Q / C / O | |
Jan 25 | 76.430s | +0.770 | 76.175 | 76.430 | 75.800 | 6 | 05/17/24 | Q / C / O | |
Feb 25 | 75.950s | +0.750 | 75.950 | 75.950 | 75.950 | 0 | 05/17/24 | Q / C / O | |
Mar 25 | 75.490s | +0.740 | 75.400 | 75.490 | 75.350 | 2 | 05/17/24 | Q / C / O | |
Apr 25 | 75.050s | +0.710 | 75.050 | 75.050 | 75.050 | 0 | 05/17/24 | Q / C / O | |
May 25 | 74.640s | +0.690 | 74.125 | 74.640 | 73.975 | 25 | 05/17/24 | Q / C / O | |
Jun 25 | 74.260s | +0.670 | 74.260 | 74.260 | 74.260 | 0 | 05/17/24 | Q / C / O | |
Jul 25 | 73.860s | +0.660 | 73.860 | 73.860 | 73.860 | 0 | 05/17/24 | Q / C / O | |
Aug 25 | 73.470s | +0.630 | 73.470 | 73.470 | 73.470 | 0 | 05/17/24 | Q / C / O | |
Sep 25 | 73.120s | +0.620 | 73.120 | 73.120 | 73.120 | 0 | 05/17/24 | Q / C / O | |
Oct 25 | 72.790s | +0.600 | 72.790 | 72.790 | 72.790 | 0 | 05/17/24 | Q / C / O | |
Nov 25 | 72.480s | +0.580 | 72.480 | 72.480 | 72.480 | 0 | 05/17/24 | Q / C / O | |
Dec 25 | 72.190s | +0.560 | 72.190 | 72.190 | 72.190 | 0 | 05/17/24 | Q / C / O | |
Jan 26 | 71.850s | +0.540 | 71.850 | 71.850 | 71.850 | 0 | 05/17/24 | Q / C / O | |
Feb 26 | 71.530s | +0.530 | 71.530 | 71.530 | 71.530 | 0 | 05/17/24 | Q / C / O | |
Mar 26 | 71.210s | +0.520 | 71.210 | 71.210 | 71.210 | 0 | 05/17/24 | Q / C / O | |
Apr 26 | 70.920s | +0.510 | 70.920 | 70.920 | 70.920 | 0 | 05/17/24 | Q / C / O | |
May 26 | 70.670s | +0.510 | 70.670 | 70.670 | 70.670 | 0 | 05/17/24 | Q / C / O | |
Jun 26 | 70.410s | +0.490 | 70.410 | 70.410 | 70.410 | 0 | 05/17/24 | Q / C / O | |
Jul 26 | 70.110s | +0.470 | 70.110 | 70.110 | 70.110 | 0 | 05/17/24 | Q / C / O | |
Aug 26 | 69.840s | +0.470 | 69.840 | 69.840 | 69.840 | 0 | 05/17/24 | Q / C / O | |
Sep 26 | 69.590s | +0.450 | 69.590 | 69.590 | 69.590 | 0 | 05/17/24 | Q / C / O | |
Oct 26 | 69.370s | +0.450 | 69.370 | 69.370 | 69.370 | 0 | 05/17/24 | Q / C / O | |
Nov 26 | 69.180s | +0.450 | 69.180 | 69.180 | 69.180 | 0 | 05/17/24 | Q / C / O | |
Dec 26 | 68.960s | +0.440 | 68.960 | 68.960 | 68.960 | 0 | 05/17/24 | Q / C / O | |
Jan 27 | 68.690s | +0.430 | 68.690 | 68.690 | 68.690 | 0 | 05/17/24 | Q / C / O | |
Feb 27 | 68.480s | +0.420 | 68.480 | 68.480 | 68.480 | 0 | 05/17/24 | Q / C / O | |
Mar 27 | 68.250s | +0.410 | 68.250 | 68.250 | 68.250 | 0 | 05/17/24 | Q / C / O | |
Apr 27 | 68.040s | +0.400 | 68.040 | 68.040 | 68.040 | 0 | 05/17/24 | Q / C / O | |
May 27 | 67.850s | +0.390 | 67.850 | 67.850 | 67.850 | 0 | 05/17/24 | Q / C / O | |
Jun 27 | 67.690s | +0.390 | 67.690 | 67.690 | 67.690 | 0 | 05/17/24 | Q / C / O | |
Jul 27 | 67.500s | +0.390 | 67.500 | 67.500 | 67.500 | 0 | 05/17/24 | Q / C / O | |
Aug 27 | 67.310s | +0.380 | 67.310 | 67.310 | 67.310 | 0 | 05/17/24 | Q / C / O | |
Sep 27 | 67.160s | +0.380 | 67.160 | 67.160 | 67.160 | 0 | 05/17/24 | Q / C / O | |
Oct 27 | 67.020s | +0.380 | 67.020 | 67.020 | 67.020 | 0 | 05/17/24 | Q / C / O | |
Nov 27 | 66.850s | +0.350 | 66.850 | 66.850 | 66.850 | 0 | 05/17/24 | Q / C / O | |
Dec 27 | 66.690s | +0.350 | 66.690 | 66.690 | 66.690 | 0 | 05/17/24 | Q / C / O | |
Jan 28 | 66.470s | +0.350 | 66.470 | 66.470 | 66.470 | 0 | 05/17/24 | Q / C / O | |
Feb 28 | 66.340s | +0.340 | 66.340 | 66.340 | 66.340 | 0 | 05/17/24 | Q / C / O | |
Mar 28 | 66.210s | +0.340 | 66.210 | 66.210 | 66.210 | 0 | 05/17/24 | Q / C / O | |
Apr 28 | 66.040s | +0.340 | 66.040 | 66.040 | 66.040 | 0 | 05/17/24 | Q / C / O | |
May 28 | 65.940s | +0.330 | 65.940 | 65.940 | 65.940 | 0 | 05/17/24 | Q / C / O | |
Jun 28 | 65.800s | +0.330 | 65.800 | 65.800 | 65.800 | 0 | 05/17/24 | Q / C / O | |
Jul 28 | 65.650s | +0.330 | 65.650 | 65.650 | 65.650 | 0 | 05/17/24 | Q / C / O | |
Aug 28 | 65.510s | +0.320 | 65.510 | 65.510 | 65.510 | 0 | 05/17/24 | Q / C / O | |
Sep 28 | 65.390s | +0.320 | 65.390 | 65.390 | 65.390 | 0 | 05/17/24 | Q / C / O | |
Oct 28 | 65.260s | +0.310 | 65.260 | 65.260 | 65.260 | 0 | 05/17/24 | Q / C / O | |
Nov 28 | 65.200s | +0.310 | 65.200 | 65.200 | 65.200 | 0 | 05/17/24 | Q / C / O | |
Dec 28 | 65.080s | +0.300 | 65.080 | 65.080 | 65.080 | 0 | 05/17/24 | Q / C / O | |
Jan 29 | 64.910s | +0.290 | 64.910 | 64.910 | 64.910 | 0 | 05/17/24 | Q / C / O | |
Feb 29 | 64.780s | +0.290 | 64.780 | 64.780 | 64.780 | 0 | 05/17/24 | Q / C / O | |
Mar 29 | 64.710s | +0.290 | 64.710 | 64.710 | 64.710 | 0 | 05/17/24 | Q / C / O | |
Apr 29 | 64.580s | +0.290 | 64.580 | 64.580 | 64.580 | 0 | 05/17/24 | Q / C / O | |
May 29 | 64.520s | +0.290 | 64.520 | 64.520 | 64.520 | 0 | 05/17/24 | Q / C / O | |
Jun 29 | 64.460s | +0.290 | 64.460 | 64.460 | 64.460 | 0 | 05/17/24 | Q / C / O | |
Jul 29 | 64.330s | +0.290 | 64.330 | 64.330 | 64.330 | 0 | 05/17/24 | Q / C / O | |
Aug 29 | 64.230s | +0.290 | 64.230 | 64.230 | 64.230 | 0 | 05/17/24 | Q / C / O | |
Sep 29 | 64.150s | +0.290 | 64.150 | 64.150 | 64.150 | 0 | 05/17/24 | Q / C / O | |
Oct 29 | 64.100s | +0.280 | 64.100 | 64.100 | 64.100 | 0 | 05/17/24 | Q / C / O | |
Nov 29 | 64.050s | +0.280 | 64.050 | 64.050 | 64.050 | 0 | 05/17/24 | Q / C / O | |
Dec 29 | 64.000s | +0.280 | 64.000 | 64.000 | 64.000 | 0 | 05/17/24 | Q / C / O |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |