^DJI - Dow Jones Industrial Average

DJI - DJI Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 202333 103,6533 132,7032 893,9733 042,7833 042,78322 701 063
26 mai 202332 795,5033 162,0632 795,5033 093,3433 093,34330 290 000
25 mai 202332 854,2632 870,4332 586,5632 764,6532 764,65364 670 000
24 mai 202333 021,7633 031,7532 752,4432 799,9232 799,92246 180 000
23 mai 202333 190,6033 310,1733 013,2933 055,5133 055,51291 550 000
22 mai 202333 408,5433 512,3033 207,8533 286,5833 286,58268 900 000
19 mai 202333 582,9533 652,9033 336,6633 426,6333 426,63315 210 000
18 mai 202333 374,5633 579,9133 212,0933 535,9133 535,91333 070 000
17 mai 202333 092,4833 472,3833 050,4133 420,7733 420,77307 130 000
16 mai 202333 275,3733 290,8533 006,1933 012,1433 012,14246 680 000
15 mai 202333 321,2133 400,3033 161,9333 348,6033 348,60224 020 000
12 mai 202333 370,5833 406,4033 110,6133 300,6233 300,62227 570 000
11 mai 202333 383,8933 389,8833 127,7033 309,5133 309,51298 000 000
10 mai 202333 707,2033 772,0933 239,4533 531,3333 531,33271 180 000
09 mai 202333 589,8533 656,4033 509,7233 561,8133 561,81232 940 000
08 mai 202333 715,1533 747,4933 509,2333 618,6933 618,69225 680 000
05 mai 202333 248,5533 748,4333 248,5533 674,3833 674,38316 350 000
04 mai 202333 347,7833 354,8632 937,5033 127,7433 127,74305 160 000
03 mai 202333 726,6433 811,8433 396,0533 414,2433 414,24286 900 000
02 mai 202334 017,6234 017,7533 436,6633 684,5333 684,53274 460 000
01 mai 202334 116,8134 257,8334 030,1434 051,7034 051,70244 190 000
28 avr. 202333 797,4334 104,5633 728,4034 098,1634 098,16354 310 000
27 avr. 202333 381,6633 859,7533 374,6533 826,1633 826,16343 240 000
26 avr. 202333 596,3433 645,8333 235,8533 301,8733 301,87321 170 000
25 avr. 202333 828,3433 875,4933 525,3933 530,8333 530,83297 880 000
24 avr. 202333 805,0433 891,1533 726,0933 875,4033 875,40252 020 000
21 avr. 202333 793,6033 858,8333 688,5733 808,9633 808,96291 080 000
20 avr. 202333 740,6033 875,3933 677,7433 786,6233 786,62307 910 000
19 avr. 202333 889,8333 957,9833 814,6533 897,0133 897,01251 490 000
18 avr. 202333 965,1634 018,6233 791,8933 976,6333 976,63253 570 000
17 avr. 202333 930,4633 991,2333 796,9133 987,1833 987,18234 530 000
14 avr. 202333 981,7134 082,9433 730,8533 886,4733 886,47276 720 000
13 avr. 202333 668,9734 054,9933 605,1734 029,6934 029,69277 230 000
12 avr. 202333 764,2133 895,4333 593,3233 646,5033 646,50260 300 000
11 avr. 202333 586,7533 781,2933 586,7533 684,7933 684,79241 430 000
10 avr. 202333 425,2533 590,2433 343,4333 586,5233 586,52232 920 000
06 avr. 202333 420,9633 525,9633 325,3733 485,2933 485,29258 680 000
05 avr. 202333 394,6033 543,8433 376,2733 482,7233 482,72286 660 000
04 avr. 202333 594,7933 634,7233 275,6233 402,3833 402,38283 360 000
03 avr. 202333 245,7833 632,9033 245,7833 601,1533 601,15311 890 000
31 mars 202332 901,9633 291,0032 901,9633 274,1533 274,15353 740 000
30 mars 202332 807,4332 905,8032 682,8732 859,0332 859,03283 380 000
29 mars 202332 566,5432 728,0432 539,9432 717,6032 717,60314 110 000
28 mars 202332 434,8532 551,0132 295,5032 394,2532 394,25248 560 000
27 mars 202332 276,7232 564,0032 276,7232 432,0832 432,08291 560 000
24 mars 202332 038,2232 257,2431 805,1832 237,5332 237,53317 070 000
23 mars 202332 101,4932 511,4931 864,7432 105,2532 105,25335 430 000
22 mars 202332 570,1932 761,8932 020,4632 030,1132 030,11325 990 000
21 mars 202332 420,7132 593,6832 346,1232 560,6032 560,60363 190 000
20 mars 202331 872,3332 280,0731 872,3332 244,5832 244,58357 210 000
17 mars 202332 217,3232 217,3231 728,7031 861,9831 861,98712 100 000
16 mars 202331 827,6532 281,6131 571,4632 246,5532 246,55440 940 000
15 mars 202331 759,8731 906,4731 429,8231 874,5731 874,57420 910 000
14 mars 202332 055,2932 306,5931 805,4032 155,4032 155,40391 760 000
13 mars 202331 819,9332 240,3531 624,8731 819,1431 819,14429 090 000
10 mars 202332 185,1432 422,1031 783,4131 909,6431 909,64397 790 000
09 mars 202332 876,8332 990,4632 190,6032 254,8632 254,86315 860 000
08 mars 202332 872,0832 903,4432 612,7032 798,4032 798,40242 750 000
07 mars 202333 428,3133 453,2532 838,2132 856,4632 856,46299 400 000
06 mars 202333 425,3233 572,2233 383,4733 431,4433 431,44329 190 000
03 mars 202333 076,3333 405,8233 008,4133 390,9733 390,97300 050 000
02 mars 202332 780,9733 083,4532 665,8533 003,5733 003,57317 450 000
01 mars 202332 656,3732 746,1532 500,7132 661,8432 661,84292 810 000
28 févr. 202332 873,4732 873,4732 636,4332 656,7032 656,70303 760 000
27 févr. 202332 906,1633 189,2832 814,1832 889,0932 889,09243 660 000
24 févr. 202332 999,1932 999,1932 643,4832 816,9232 816,92277 120 000
23 févr. 202333 175,3933 272,4032 795,6733 153,9133 153,91288 120 000
22 févr. 202333 169,3333 245,9732 948,2733 045,0933 045,09321 910 000
21 févr. 202333 699,6933 699,6933 115,7433 129,5933 129,59348 320 000
17 févr. 202333 677,0133 846,6433 517,7333 826,6933 826,69302 900 000
16 févr. 202333 992,0934 041,1633 686,5933 696,8533 696,85317 530 000
15 févr. 202334 008,6334 130,4933 833,1034 128,0534 128,05267 530 000
14 févr. 202334 194,0934 331,4733 827,4534 089,2734 089,27288 820 000
13 févr. 202333 887,3934 249,6033 887,3934 245,9334 245,93302 600 000
10 févr. 202333 671,5433 897,3133 591,9933 869,2733 869,27288 150 000
09 févr. 202334 105,6134 252,5733 607,1333 699,8833 699,88347 520 000
08 févr. 202334 132,9034 161,6533 899,7933 949,0133 949,01324 090 000
07 févr. 202333 769,7834 240,0033 634,1034 156,6934 156,69361 620 000
06 févr. 202333 874,4433 962,8433 683,5833 891,0233 891,02296 400 000
03 févr. 202333 926,3034 179,5833 813,8633 926,0133 926,01425 150 000
02 févr. 202334 129,3034 145,1433 814,7834 053,9434 053,94429 910 000
01 févr. 202334 039,6034 334,7033 581,4234 092,9634 092,96370 120 000
31 janv. 202333 803,5634 095,2333 664,9134 086,0434 086,04360 240 000
30 janv. 202333 909,2134 055,2933 695,1833 717,0933 717,09343 920 000
27 janv. 202333 952,9334 164,3333 830,8533 978,0833 978,08441 260 000
26 janv. 202333 771,6633 953,7933 635,6033 949,4133 949,41327 000 000
25 janv. 202333 538,3633 773,0933 273,2133 743,8433 743,84341 720 000
24 janv. 202333 444,7233 782,9233 310,5633 733,9633 733,96299 310 000
23 janv. 202333 439,5633 782,8833 316,2533 629,5633 629,56355 220 000
20 janv. 202333 073,4633 381,9532 948,9333 375,4933 375,49367 330 000
19 janv. 202333 171,3533 227,4932 982,0533 044,5633 044,56319 770 000
18 janv. 202333 948,4934 016,5333 269,9033 296,9633 296,96351 670 000
17 janv. 202334 222,3234 269,9733 860,6733 910,8533 910,85353 050 000
13 janv. 202334 075,3134 342,3233 915,4934 302,6134 302,61274 110 000
12 janv. 202334 047,8634 292,6733 792,1034 189,9734 189,97308 190 000
11 janv. 202333 754,0333 974,6933 711,0433 973,0133 973,01301 650 000
10 janv. 202333 516,4333 726,5433 421,8033 704,1033 704,10268 260 000
09 janv. 202333 664,3933 935,1133 487,6633 517,6533 517,65327 840 000
06 janv. 202333 055,3033 710,6632 997,3933 630,6133 630,61360 740 000
05 janv. 202333 191,7233 191,7232 812,3332 930,0832 930,08337 920 000
*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...