La bourse ferme dans 1 h 41 min

Dow Jones Composite Average (^DJA)

DJI - DJI Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
12 191,09-77,70 (-0,63 %)
À partir de 09:49AM EDT. Marché ouvert.
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 202412 238,4112 238,4112 187,7112 191,0912 191,0951 720 851
29 avr. 202412 230,1612 280,7712 208,8112 268,7912 268,793 447 450 000
26 avr. 202412 202,0112 249,8712 182,9712 210,4512 210,453 604 140 000
25 avr. 202412 160,3212 243,5812 087,3212 221,5112 221,513 958 050 000
24 avr. 202412 295,9112 295,9112 185,9512 249,5712 249,573 656 740 000
23 avr. 202412 241,2112 339,5112 239,0112 320,5712 320,573 751 400 000
22 avr. 202412 164,0912 284,4712 134,1812 219,9612 219,963 820 250 000
19 avr. 202412 046,1812 161,6812 046,1812 127,8712 127,873 878 750 000
18 avr. 202412 063,7112 124,4612 006,8312 033,1112 033,113 619 760 000
17 avr. 202412 100,3012 100,3011 973,8312 025,7212 025,723 596 130 000
16 avr. 202412 140,2312 140,2312 039,4812 059,6112 059,614 006 200 000
15 avr. 202412 224,0212 308,5212 065,4012 096,7212 096,723 950 210 000
12 avr. 202412 286,1212 286,1212 137,7712 178,9112 178,913 963 220 000
11 avr. 202412 341,9112 382,0512 252,3912 336,3112 336,313 509 380 000
10 avr. 202412 410,1212 410,1212 265,5012 312,0512 312,053 845 930 000
09 avr. 202412 513,1712 526,2612 401,1212 499,6312 499,633 400 680 000
08 avr. 202412 483,5012 520,0312 478,1812 483,1012 483,103 278 180 000
05 avr. 202412 396,6012 510,6512 382,9812 474,0112 474,013 386 780 000
04 avr. 202412 601,0912 625,6312 363,9112 389,6912 389,694 075 680 000
03 avr. 202412 517,5112 580,3812 497,2212 529,3412 529,343 703 250 000
02 avr. 202412 555,5212 555,5212 486,8712 522,4612 522,463 886 590 000
01 avr. 202412 727,6912 727,6912 618,5312 639,0912 639,093 325 930 000
28 mars 202412 682,8112 757,4712 679,6512 735,7412 735,743 998 270 000
27 mars 202412 566,9612 679,2512 566,9612 677,0212 677,023 850 500 000
26 mars 202412 548,8312 572,2112 506,8712 508,0912 508,093 871 790 000
25 mars 202412 576,8612 582,8912 526,7112 537,9412 537,943 331 360 000
22 mars 202412 685,3912 707,1512 589,6312 591,7412 591,743 374 700 000
21 mars 202412 601,6112 680,2412 591,8212 650,8312 650,834 207 730 000
20 mars 202412 406,4612 562,4312 378,5312 558,1712 558,174 064 850 000
19 mars 202412 326,8512 424,4812 315,2012 419,6412 419,644 031 760 000
18 mars 202412 350,8712 369,4812 311,6812 320,1512 320,154 036 220 000
15 mars 202412 355,7912 389,1612 293,3512 318,0112 318,017 753 670 000
14 mars 202412 477,1412 486,4612 308,6312 380,8312 380,834 687 970 000
13 mars 202412 480,9312 520,7212 437,2512 466,3212 466,324 282 890 000
12 mars 202412 427,2012 494,8712 383,2812 466,4912 466,494 080 510 000
11 mars 202412 366,6812 417,6712 320,0912 412,3612 412,363 896 430 000
08 mars 202412 414,3112 458,9712 373,6512 375,4112 375,414 208 870 000
07 mars 202412 389,7612 442,9112 389,7612 413,1912 413,194 137 980 000
06 mars 202412 351,5312 410,3012 318,0912 343,5112 343,514 559 050 000
05 mars 202412 405,8512 405,8512 266,3012 307,1812 307,184 418 410 000
04 mars 202412 412,6012 463,6912 405,0612 430,7512 430,754 758 440 000
01 mars 202412 427,6712 442,5912 353,2512 437,1612 437,164 748 110 000
29 févr. 202412 425,8812 451,1412 376,7412 433,4112 433,415 219 740 000
28 févr. 202412 394,6112 415,1512 345,6412 395,3812 395,383 789 370 000
27 févr. 202412 450,1912 450,1912 397,2012 421,1512 421,153 925 950 000
26 févr. 202412 480,8312 501,0612 426,7112 435,1812 435,183 683 930 000
23 févr. 202412 474,2712 539,8512 472,6512 489,8212 489,823 672 790 000
22 févr. 202412 377,2912 471,2012 355,6012 451,4912 451,494 051 710 000
21 févr. 202412 260,8012 325,2612 230,3912 322,6612 322,663 788 390 000
20 févr. 202412 296,3912 316,1112 246,6612 269,3312 269,334 034 880 000
16 févr. 202412 391,5612 398,0012 309,8112 320,4112 320,413 833 270 000
15 févr. 202412 318,2512 416,7012 318,2512 412,4112 412,414 137 970 000
14 févr. 202412 291,2112 312,2512 240,2412 304,2912 304,293 845 600 000
13 févr. 202412 420,7812 420,7812 180,8312 259,7112 259,714 302 190 000
12 févr. 202412 437,2212 513,4712 426,2112 478,3512 478,353 805 740 000
09 févr. 202412 431,2912 446,8312 382,6412 438,3412 438,343 912 990 000
08 févr. 202412 407,7912 435,1212 345,9612 429,0612 429,064 341 860 000
07 févr. 202412 408,4812 448,6812 386,6612 414,5412 414,544 895 590 000
06 févr. 202412 272,0212 377,9512 261,4912 370,0212 370,024 440 880 000
05 févr. 202412 335,5512 335,5512 225,1012 270,4912 270,494 023 640 000
02 févr. 202412 299,5912 423,1112 233,2012 373,0512 373,053 974 350 000
01 févr. 202412 204,8012 339,0612 175,9912 337,8512 337,854 386 090 000
31 janv. 202412 348,3812 378,7412 211,4312 214,9712 214,974 696 120 000
30 janv. 202412 309,1412 359,5412 266,2212 336,1212 336,123 836 130 000
29 janv. 202412 273,0612 351,5012 250,4612 345,0612 345,063 525 160 000
26 janv. 202412 276,8712 308,7812 247,0812 283,6712 283,673 353 400 000
25 janv. 202412 228,8212 283,2912 192,0512 281,0112 281,014 020 430 000
24 janv. 202412 277,6612 295,4212 164,7412 168,0412 168,044 330 030 000
23 janv. 202412 275,4512 297,1012 214,7612 240,6012 240,603 912 800 000
22 janv. 202412 196,2812 295,9412 196,2812 268,8412 268,844 297 610 000
19 janv. 202412 105,0612 201,0712 051,6312 173,6112 173,614 287 200 000
18 janv. 202412 002,6912 092,1911 968,9912 076,0912 076,094 019 000 000
17 janv. 202412 017,6912 042,0211 945,8611 995,6811 995,683 928 600 000
16 janv. 202412 112,2612 115,9712 017,1912 056,8312 056,834 260 550 000
12 janv. 202412 203,3712 214,1712 102,0412 145,5512 145,553 486 340 000
11 janv. 202412 214,0512 224,8112 079,9112 173,6212 173,623 759 890 000
10 janv. 202412 166,0812 224,7912 142,9912 215,9212 215,923 498 680 000
09 janv. 202412 180,6812 187,2812 123,3812 164,2912 164,293 529 960 000
08 janv. 202412 115,5212 232,5112 089,2912 230,9812 230,983 742 320 000
05 janv. 202412 132,9612 208,9412 103,5512 149,1412 149,143 844 370 000
04 janv. 202412 133,8612 217,3412 129,9512 136,8512 136,853 715 480 000
03 janv. 202412 215,8312 215,8312 128,2412 139,5312 139,533 950 760 000
02 janv. 202412 210,6112 272,9812 189,8612 248,3312 248,333 743 050 000
29 déc. 202312 266,9912 291,4212 200,2512 249,9712 249,973 126 060 000
28 déc. 202312 262,8812 296,7612 255,4912 277,4112 277,412 698 860 000
27 déc. 202312 254,4812 286,6812 231,3112 263,6112 263,612 748 450 000
26 déc. 202312 213,2212 288,8412 210,4412 260,8412 260,842 513 910 000
22 déc. 202312 203,4012 273,1612 176,7712 211,5012 211,503 046 770 000
21 déc. 202312 119,7912 196,9812 101,3012 193,1312 193,133 431 180 000
20 déc. 202312 198,0512 270,3412 067,8112 070,6412 070,644 201 320 000
19 déc. 202312 195,4312 272,8512 195,4312 271,3012 271,304 026 970 000
18 déc. 202312 217,1212 236,6812 182,4112 184,2112 184,214 060 340 000
15 déc. 202312 176,1212 227,4012 139,9312 198,9812 198,988 218 980 000
14 déc. 202312 155,2412 228,7812 142,2812 189,6512 189,656 314 040 000
13 déc. 202311 920,1412 111,7611 885,7212 110,6912 110,695 063 650 000
12 déc. 202311 899,8211 936,1711 867,8211 918,0411 918,043 808 380 000
11 déc. 202311 809,4311 886,2511 805,8911 882,8011 882,803 823 210 000
08 déc. 202311 794,3211 852,8811 766,3611 805,2711 805,273 707 010 000
07 déc. 202311 808,1211 815,4811 759,3711 804,9711 804,973 818 880 000
06 déc. 202311 832,0711 847,7111 769,4111 779,2911 779,294 245 680 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...