Marchés français ouverture 4 h 53 min

Dow Jones Industrial Average (^DJI)

DJI - DJI Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
40 000,90+247,10 (+0,62 %)
À la clôture : 05:43PM EDT
Durée:
14 juil. 2023 - 14 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 juil. 202439 783,2840 257,2439 783,2840 000,9040 000,90325 780 000
11 juil. 202439 695,1839 875,6039 623,1239 753,7539 753,75361 530 000
10 juil. 202439 272,4539 736,2039 256,7239 721,3639 721,36334 180 000
09 juil. 202439 357,3739 492,2839 146,6039 291,9739 291,97361 410 000
08 juil. 202439 391,9839 654,9639 278,4339 344,7939 344,79358 320 000
05 juil. 202439 313,4039 399,6239 168,7039 375,8739 375,87325 230 000
03 juil. 202439 358,9539 411,1739 230,8639 308,0039 308,00202 070 000
02 juil. 202439 108,2539 340,4939 085,6939 331,8539 331,85317 380 000
01 juil. 202439 186,2039 438,3639 037,9439 169,5239 169,52346 210 000
28 juin 202439 092,3939 443,6038 937,1539 118,8639 118,86679 630 000
27 juin 202439 107,1039 250,6939 026,7539 164,0639 164,06338 010 000
26 juin 202439 063,1539 183,7438 908,9939 127,8039 127,80333 100 000
25 juin 202439 398,7939 423,2638 997,2339 112,1639 112,16339 010 000
24 juin 202439 184,4939 571,2339 184,4939 411,2139 411,21373 940 000
21 juin 202439 208,5139 257,1839 061,6739 150,3339 150,33818 670 000
20 juin 202438 804,7339 232,5038 778,4639 134,7639 134,76397 010 000
18 juin 202438 779,1238 936,9338 727,6738 834,8638 834,86324 260 000
17 juin 202438 565,1838 839,8838 431,9538 778,1038 778,10346 190 000
14 juin 202438 528,3938 595,2438 305,8538 589,1638 589,16272 200 000
13 juin 202438 677,1238 712,2138 407,7038 647,1038 647,10341 330 000
12 juin 202438 950,6539 120,2638 621,4538 712,2138 712,21472 280 000
11 juin 202438 795,7138 795,7138 446,2438 747,4238 747,42383 090 000
10 juin 202438 784,9038 877,8638 665,4538 868,0438 868,04330 580 000
07 juin 202438 861,2439 105,2338 751,8538 798,9938 798,99265 850 000
06 juin 202438 825,4039 004,1638 735,9938 886,1738 886,17269 000 000
05 juin 202438 774,8238 844,3238 548,7738 807,3338 807,33310 970 000
04 juin 202438 518,8638 786,6238 397,8238 711,2938 711,29304 450 000
03 juin 202438 709,9938 735,6138 247,2238 571,0338 571,03314 010 000
31 mai 202438 140,2638 719,4338 092,2738 686,3238 686,32618 200 000
30 mai 202438 368,3538 493,6038 000,9638 111,4838 111,48360 090 000
29 mai 202438 716,2838 716,2838 413,6738 441,5438 441,54292 280 000
28 mai 202439 028,9939 028,9938 706,1438 852,8638 852,86303 340 000
24 mai 202439 089,2339 220,3139 020,2939 069,5939 069,59249 810 000
23 mai 202439 694,9539 694,9539 025,5139 065,2639 065,26335 640 000
22 mai 202439 863,3339 890,9139 559,0939 671,0439 671,04258 430 000
21 mai 202439 804,4039 905,8039 778,7339 872,9939 872,99314 120 000
20 mai 202439 989,7640 077,4039 787,0939 806,7739 806,77272 420 000
17 mai 202439 911,7240 010,8839 858,8640 003,5940 003,59300 260 000
16 mai 202439 912,3440 051,0539 864,6839 869,3839 869,38400 560 000
15 mai 202439 615,1039 935,0439 615,1039 908,0039 908,00411 190 000
14 mai 202439 466,7639 616,4139 371,9239 558,1139 558,11320 860 000
13 mai 202439 591,2839 647,3939 403,0539 431,5139 431,51323 370 000
10 mai 202439 466,5239 579,8839 406,2639 512,8439 512,84289 480 000
09 mai 202439 064,2739 413,6638 988,8539 387,7639 387,76303 270 000
08 mai 202438 818,9039 094,7438 814,9939 056,3939 056,39292 340 000
07 mai 202438 858,9438 977,6138 840,4038 884,2638 884,26360 930 000
06 mai 202438 762,4338 886,4738 689,3838 852,2738 852,27315 550 000
03 mai 202438 709,3638 808,5238 518,2838 675,6838 675,68410 530 000
02 mai 202438 075,6538 295,2937 895,6638 225,6638 225,66355 910 000
01 mai 202437 845,5638 349,2037 780,5437 903,2937 903,29413 540 000
30 avr. 202438 337,4038 337,4037 810,1237 815,9237 815,92448 480 000
29 avr. 202438 282,1638 406,2038 215,4738 386,0938 386,09343 630 000
26 avr. 202438 114,7038 337,6438 065,0538 239,6638 239,66398 680 000
25 avr. 202438 052,0938 157,2237 754,3838 085,8038 085,80408 170 000
24 avr. 202438 552,7938 552,7938 310,5538 460,9238 460,92337 230 000
23 avr. 202438 356,0738 561,5038 297,7238 503,6938 503,69329 420 000
22 avr. 202438 116,8938 447,1637 985,0738 239,9838 239,98351 650 000
19 avr. 202437 801,9838 102,5737 781,6137 986,4037 986,40420 460 000
18 avr. 202437 847,2138 083,7637 681,5237 775,3837 775,38300 230 000
17 avr. 202437 949,6738 036,7037 611,5637 753,3137 753,31314 650 000
16 avr. 202437 992,2237 992,2237 713,7037 798,9737 798,97339 480 000
15 avr. 202438 075,3838 386,8137 657,7937 735,1137 735,11389 170 000
12 avr. 202438 319,1438 319,1437 877,3037 983,2437 983,24440 910 000
11 avr. 202438 523,2638 598,9838 197,2838 459,0838 459,08356 640 000
10 avr. 202438 662,2838 662,2838 304,6638 461,5138 461,51317 580 000
09 avr. 202438 983,6638 992,8938 572,0938 883,6738 883,67328 700 000
08 avr. 202438 916,4239 013,2038 857,7038 892,8038 892,80291 460 000
05 avr. 202438 664,9839 040,1738 602,1838 904,0438 904,04317 110 000
04 avr. 202439 343,6039 421,3538 559,4238 596,9838 596,98356 510 000
03 avr. 202439 139,5939 305,7639 017,1339 127,1439 127,14364 180 000
02 avr. 202439 256,2739 256,2739 051,7039 170,2439 170,24319 590 000
01 avr. 202439 807,9339 815,0039 491,2239 566,8539 566,85269 470 000
28 mars 202439 763,7439 868,5939 717,2539 807,3739 807,37360 970 000
27 mars 202439 461,9839 769,4139 461,9839 760,0839 760,08332 190 000
26 mars 202439 338,3239 439,4439 277,1939 282,3339 282,33306 940 000
25 mars 202439 410,5439 430,1739 296,0339 313,6439 313,64323 670 000
22 mars 202439 774,0639 824,7639 469,5339 475,9039 475,90332 340 000
21 mars 202439 661,0339 889,0539 589,2339 781,3739 781,37408 990 000
20 mars 202439 072,0539 529,1338 988,6539 512,1339 512,13350 050 000
19 mars 202438 819,6139 122,7138 761,2839 110,7639 110,76310 610 000
18 mars 202438 826,9338 898,4138 760,7938 790,4338 790,43327 950 000
15 mars 202438 809,6538 928,1338 618,2038 714,7738 714,77774 360 000
14 mars 202439 122,3939 160,2538 704,3638 905,6638 905,66375 810 000
13 mars 202439 054,5839 201,9438 937,9239 043,3239 043,32330 930 000
12 mars 202438 883,3239 071,5638 711,3939 005,4939 005,49329 090 000
11 mars 202438 667,2138 794,7638 483,2538 769,6638 769,66300 190 000
08 mars 202438 776,8038 971,1538 705,0338 722,6938 722,69342 030 000
07 mars 202438 784,3038 910,3538 730,1338 791,3538 791,35335 580 000
06 mars 202438 721,1538 858,1338 570,8038 661,0538 661,05347 900 000
05 mars 202438 906,9838 906,9838 457,8338 585,1938 585,19393 750 000
04 mars 202438 968,7739 087,8638 913,3038 989,8338 989,83386 290 000
01 mars 202438 989,5139 120,3638 850,5039 087,3839 087,38331 030 000
29 févr. 202439 013,7539 074,1338 809,2838 996,3938 996,39519 690 000
28 févr. 202438 938,0838 956,4638 741,6838 949,0238 949,02272 560 000
27 févr. 202439 087,9039 087,9038 881,9038 972,4138 972,41272 860 000
26 févr. 202439 144,7939 245,8939 025,8039 069,2339 069,23296 930 000
23 févr. 202439 127,9739 282,2839 094,3639 131,5339 131,53286 910 000
22 févr. 202438 845,1939 149,6138 802,0739 069,1139 069,11324 630 000
21 févr. 202438 483,6638 618,0338 338,5838 612,2438 612,24279 510 000
20 févr. 202438 576,2638 663,0938 460,2038 563,8038 563,80335 990 000
*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...