Marchés français ouverture 7 h 58 min

Dow Jones Industrial Average (^DJI)

DJI - DJI Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34 479,60+13,40 (+0,04 %)
À la clôture : 5:16PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
11 juin 202134 499,8134 618,0934 328,6534 479,6034 479,60260 840 000
10 juin 202134 502,5134 737,7934 447,2534 466,2434 466,24309 310 000
09 juin 202134 626,1634 654,6734 439,3734 447,1434 447,14245 100 000
08 juin 202134 645,8434 665,3834 452,9434 599,8234 599,82289 440 000
07 juin 202134 766,2034 820,9134 574,5134 630,2434 630,24259 120 000
04 juin 202134 618,6934 772,1234 618,6934 756,3934 756,39270 050 000
03 juin 202134 550,3134 667,4134 334,4134 577,0434 577,04297 380 000
02 juin 202134 614,6234 706,6534 545,9634 600,3834 600,38263 810 000
01 juin 202134 584,1934 849,3234 542,8734 575,3134 575,31287 700 000
28 mai 202134 558,5034 631,1134 520,0934 529,4534 529,45290 850 000
27 mai 202134 432,4734 608,8234 389,2434 464,6434 464,64520 630 000
26 mai 202134 336,3434 409,5934 271,4434 323,0534 323,05258 780 000
25 mai 202134 428,6634 511,3534 266,0334 312,4634 312,46285 760 000
24 mai 202134 253,8734 472,5134 253,8734 393,9834 393,98251 010 000
21 mai 202134 121,9134 415,4834 121,9134 207,8434 207,84306 360 000
20 mai 202133 906,3034 233,4033 872,4134 084,1534 084,15320 150 000
19 mai 202133 945,8133 945,8133 473,8033 896,0433 896,04348 480 000
18 mai 202134 351,1834 408,9934 044,1034 060,6634 060,66289 590 000
17 mai 202134 375,2934 383,8434 176,6534 327,7934 327,79291 910 000
14 mai 202134 050,8634 454,0534 050,8634 382,1334 382,13303 230 000
13 mai 202133 624,7434 181,7733 623,4934 021,4534 021,45350 820 000
12 mai 202134 206,4034 207,8733 555,2233 587,6633 587,66381 350 000
11 mai 202134 572,7434 572,7434 075,3134 269,1634 269,16413 180 000
10 mai 202134 785,2735 091,5634 741,5734 742,8234 742,82361 620 000
07 mai 202134 578,2734 811,3934 464,3134 777,7634 777,76303 400 000
06 mai 202134 245,1134 561,2934 185,0634 548,5334 548,53315 430 000
05 mai 202134 163,9934 331,2034 039,6634 230,3434 230,34253 180 000
04 mai 202134 080,2034 147,7833 765,6834 133,0334 133,03407 860 000
03 mai 202133 904,8934 221,0633 904,8934 113,2334 113,23289 770 000
30 avr. 202133 988,7533 988,7533 784,9633 874,8533 874,85374 890 000
29 avr. 202133 855,6434 087,2133 744,2834 060,3634 060,36408 450 000
28 avr. 202133 860,4633 946,6033 805,5633 820,3833 820,38335 820 000
27 avr. 202133 932,1334 043,9833 870,4633 984,9333 984,93289 030 000
26 avr. 202134 044,2334 148,9433 941,3733 981,5733 981,57279 300 000
23 avr. 202133 804,5234 157,5733 713,2934 043,4934 043,49346 380 000
22 avr. 202134 109,8834 126,5733 717,1933 815,9033 815,90344 470 000
21 avr. 202133 808,3034 160,3433 773,8034 137,3134 137,31290 300 000
20 avr. 202134 034,1834 034,1833 687,0133 821,3033 821,30350 960 000
19 avr. 202134 182,3834 182,3833 980,5634 077,6334 077,63312 540 000
16 avr. 202134 058,1634 256,7534 058,1634 200,6734 200,67343 760 000
15 avr. 202133 788,5334 068,7333 788,5334 035,9934 035,99319 680 000
14 avr. 202133 668,9533 911,2533 668,9533 730,8933 730,89315 330 000
13 avr. 202133 721,1633 741,6433 545,8433 677,2733 677,27324 480 000
12 avr. 202133 775,0633 786,1933 665,5433 745,4033 745,40327 370 000
09 avr. 202133 526,1933 810,8733 526,1933 800,6033 800,60316 410 000
08 avr. 202133 469,8933 506,8033 342,6433 503,5733 503,57304 040 000
07 avr. 202133 444,9833 521,7633 347,9633 446,2633 446,26273 440 000
06 avr. 202133 500,0233 544,7933 380,4333 430,2433 430,24297 940 000
05 avr. 202133 222,3833 617,9533 222,3833 527,1933 527,19344 270 000
01 avr. 202133 054,5833 167,1732 985,3533 153,2133 153,21311 880 000
31 mars 202133 116,0433 173,7732 980,5732 981,5532 981,55414 140 000
30 mars 202133 127,8833 170,9332 988,9233 066,9633 066,96307 510 000
29 mars 202133 087,5533 259,0032 905,1333 171,3733 171,37351 610 000
26 mars 202132 681,0733 098,8332 681,0733 072,8833 072,88382 170 000
25 mars 202132 346,8132 672,6932 071,4132 619,4832 619,48411 990 000
24 mars 202132 470,8832 787,9932 418,1532 420,0632 420,06399 390 000
23 mars 202132 691,5032 753,7732 356,2832 423,1532 423,15385 840 000
22 mars 202132 601,8232 810,3532 512,5332 731,2032 731,20383 500 000
19 mars 202132 858,3632 858,3632 505,0732 627,9732 627,97811 890 000
18 mars 202132 928,1633 227,7832 831,2532 862,3032 862,30418 480 000
17 mars 202132 825,5233 047,5832 782,1833 015,3733 015,37391 200 000
16 mars 202132 966,7532 966,7532 778,2332 825,9532 825,95386 370 000
15 mars 202132 798,8432 973,4032 629,7532 953,4632 953,46360 080 000
12 mars 202132 462,4032 793,3232 462,4032 778,6432 778,64346 400 000
11 mars 202132 354,5032 661,5932 345,7032 485,5932 485,59400 020 000
10 mars 202131 906,9632 389,5031 906,9632 297,0232 297,02409 110 000
09 mars 202131 892,3532 150,3231 822,6431 832,7431 832,74458 690 000
08 mars 202131 512,1532 148,0431 512,1531 802,4431 802,44496 980 000
05 mars 202131 029,1831 580,3330 766,8131 496,3031 496,30501 810 000
04 mars 202131 289,0131 461,9730 547,5330 924,1430 924,14537 850 000
03 mars 202131 352,9631 563,3131 260,1431 270,0931 270,09409 660 000
02 mars 202131 535,3731 623,2731 377,1631 391,5231 391,52337 270 000
01 mars 202131 065,9031 668,3431 065,9031 535,5131 535,51385 670 000
26 févr. 202131 401,2931 450,8930 911,3730 932,3730 932,37532 250 000
25 févr. 202131 955,9431 984,7731 293,3231 402,0131 402,01454 110 000
24 févr. 202131 499,7532 009,6431 421,2931 961,8631 961,86410 150 000
23 févr. 202131 501,8931 653,3831 158,7631 537,3531 537,35460 410 000
22 févr. 202131 381,1231 653,4831 286,5731 521,6931 521,69387 210 000
19 févr. 202131 504,1331 647,5331 469,3431 494,3231 494,32353 070 000
18 févr. 202131 558,6031 558,6031 285,3231 493,3431 493,34325 990 000
17 févr. 202131 485,6131 643,7031 338,7631 613,0231 613,02343 510 000
16 févr. 202131 472,0831 608,6331 443,4831 522,7531 522,75329 210 000
12 févr. 202131 420,8031 475,3131 347,8031 458,4031 458,40263 090 000
11 févr. 202131 466,4931 543,8231 244,3631 430,7031 430,70280 320 000
10 févr. 202131 428,0231 511,4431 221,3231 437,8031 437,80326 450 000
09 févr. 202131 359,8831 439,4731 245,8631 375,8331 375,83308 210 000
08 févr. 202131 191,2031 386,1031 191,2031 385,7631 385,76322 250 000
05 févr. 202131 093,8131 252,1831 083,2231 148,2431 148,24293 550 000
04 févr. 202130 737,7831 065,9630 737,7831 055,8631 055,86338 330 000
03 févr. 202130 689,6530 793,4130 521,3130 723,6030 723,60305 590 000
02 févr. 202130 276,8830 840,5430 276,8830 687,4830 687,48333 160 000
01 févr. 202130 054,7330 335,9130 014,9730 211,9130 211,91347 060 000
29 janv. 202130 553,9130 553,9129 856,3029 982,6229 982,62536 320 000
28 janv. 202130 377,1930 951,4130 377,1930 603,3630 603,36465 140 000
27 janv. 202130 893,7830 893,7830 206,9130 303,1730 303,17566 470 000
26 janv. 202130 968,5531 121,4230 921,7130 937,0430 937,04373 150 000
25 janv. 202130 989,8530 989,8530 564,0630 960,0030 960,00472 890 000
22 janv. 202131 141,5631 141,5630 908,4730 996,9830 996,98436 040 000
21 janv. 202131 198,0131 272,2231 120,9231 176,0131 176,01418 780 000
20 janv. 202131 017,5431 235,9830 997,7931 188,3831 188,38384 980 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...