Marchés français ouverture 7 h 33 min

Dow Jones Industrial Average (^DJI)

DJI - DJI Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31 438,26-62,42 (-0,20 %)
À la clôture : 05:12PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 202231 533,6031 598,5931 351,3731 438,2631 438,26313 930 143
24 juin 202230 846,9431 517,2930 846,9431 500,6831 500,68465 480 000
23 juin 202230 570,3330 715,6330 293,4030 677,3630 677,36361 420 000
22 juin 202230 352,5730 777,9230 166,0130 483,1330 483,13343 490 000
21 juin 202230 074,6930 653,9830 074,6930 530,2530 530,25376 900 000
17 juin 202229 912,7030 167,5229 653,2929 888,7829 888,78692 830 000
16 juin 202230 305,7430 305,7429 740,3529 927,0729 927,07442 910 000
15 juin 202230 570,5031 011,9730 185,0830 668,5330 668,53392 670 000
14 juin 202230 592,3430 690,8030 144,2330 364,8330 364,83366 800 000
13 juin 202231 144,9131 144,9130 373,7230 516,7430 516,74472 290 000
10 juin 202232 053,5232 053,5231 387,8431 392,7931 392,79362 300 000
09 juin 202232 828,6232 956,7332 267,7832 272,7932 272,79289 710 000
08 juin 202233 087,0733 156,5032 824,3732 910,9032 910,90270 470 000
07 juin 202232 783,0333 207,4532 641,8533 180,1433 180,14270 750 000
06 juin 202233 032,0433 235,3732 819,5032 915,7832 915,78253 010 000
03 juin 202232 986,3233 135,6132 839,2132 899,7032 899,70298 570 000
02 juin 202232 809,0133 248,6132 509,4333 248,2833 248,28333 210 000
01 juin 202233 156,3133 272,3432 584,7632 813,2332 813,23338 210 000
31 mai 202233 160,5933 240,2232 752,3432 990,1232 990,12533 560 000
27 mai 202232 735,0933 213,6232 682,0133 212,9633 212,96328 770 000
26 mai 202232 248,1732 774,1432 248,1732 637,1932 637,19351 220 000
25 mai 202231 816,3132 254,4431 754,3332 120,2832 120,28343 460 000
24 mai 202231 717,6132 014,8631 365,5931 928,6231 928,62382 950 000
23 mai 202231 395,8931 968,4231 395,8931 880,2431 880,24402 010 000
20 mai 202231 426,9431 515,7830 635,7631 261,9031 261,90495 510 000
19 mai 202231 262,6231 569,1331 016,4131 253,1331 253,13517 190 000
18 mai 202232 468,6732 468,6731 393,9531 490,0731 490,07465 060 000
17 mai 202232 427,0032 689,1432 308,1532 654,5932 654,59389 310 000
16 mai 202232 152,1532 514,0231 928,1832 223,4232 223,42330 030 000
13 mai 202231 963,8632 276,0531 862,7932 196,6632 196,66388 520 000
12 mai 202231 699,0431 914,4631 228,2231 730,3031 730,30544 240 000
11 mai 202232 123,2432 584,0231 798,8631 834,1131 834,11458 460 000
10 mai 202232 504,0932 752,1731 887,8932 160,7432 160,74439 290 000
09 mai 202232 685,1732 685,1732 121,9832 245,7032 245,70470 770 000
06 mai 202232 773,8833 055,8432 474,6932 899,3732 899,37416 520 000
05 mai 202233 854,1733 854,1732 685,1032 997,9732 997,97448 420 000
04 mai 202233 171,8034 117,7433 021,8434 061,0634 061,06411 060 000
03 mai 202233 086,0933 341,5832 914,7533 128,7933 128,79364 420 000
02 mai 202232 978,4933 224,9532 449,8733 061,5033 061,50453 390 000
29 avr. 202233 787,0133 919,5932 913,1532 977,2132 977,21501 560 000
28 avr. 202233 425,9634 054,7933 248,4633 916,3933 916,39440 380 000
27 avr. 202233 450,9233 697,1833 108,8933 301,9333 301,93447 230 000
26 avr. 202233 907,4933 909,5133 230,9533 240,1833 240,18400 020 000
25 avr. 202233 731,6534 106,0133 323,3734 049,4634 049,46416 900 000
22 avr. 202234 727,3834 727,3833 773,3933 811,4033 811,40373 280 000
21 avr. 202235 258,8035 492,2234 723,8234 792,7634 792,76366 390 000
20 avr. 202234 962,6735 315,4034 962,6735 160,7935 160,79337 620 000
19 avr. 202234 394,6234 983,1134 394,6234 911,2034 911,20296 350 000
18 avr. 202234 411,4934 618,2934 279,0834 411,6934 411,69264 110 000
14 avr. 202234 628,4634 889,1734 437,5034 451,2334 451,23353 680 000
13 avr. 202234 166,6434 598,3634 140,6434 564,5934 564,59313 630 000
12 avr. 202234 412,5134 669,9734 102,8134 220,3634 220,36333 510 000
11 avr. 202234 630,2734 701,3434 272,2934 308,0834 308,08333 290 000
08 avr. 202234 569,2434 908,4634 470,1934 721,1234 721,12301 750 000
07 avr. 202234 439,2434 705,8334 190,9534 583,5734 583,57319 870 000
06 avr. 202234 520,3434 609,8434 277,1734 496,5134 496,51386 250 000
05 avr. 202234 876,3335 112,2134 566,0434 641,1834 641,18304 010 000
04 avr. 202234 799,9834 940,7834 615,3834 921,8834 921,88316 570 000
01 avr. 202234 740,8934 847,9134 538,2534 818,2734 818,27340 400 000
31 mars 202235 201,5235 201,5234 677,9934 678,3534 678,35433 400 000
30 mars 202235 273,6335 361,3635 058,5835 228,8135 228,81317 320 000
29 mars 202235 114,3535 372,2635 030,0735 294,1935 294,19355 050 000
28 mars 202234 833,0334 957,9334 552,2334 955,8934 955,89299 790 000
25 mars 202234 702,3934 942,7034 631,5234 861,2434 861,24285 440 000
24 mars 202234 406,8134 713,5634 355,4234 707,9434 707,94324 870 000
23 mars 202234 748,8434 748,8434 352,9634 358,5034 358,50347 880 000
22 mars 202234 583,2434 882,0334 583,2434 807,4634 807,46368 550 000
21 mars 202234 669,8534 808,2834 341,8134 552,9934 552,99408 490 000
18 mars 202234 466,7234 755,2034 279,8334 754,9334 754,93615 420 000
17 mars 202233 995,3934 483,9233 896,0634 480,7634 480,76339 470 000
16 mars 202233 653,9334 075,9433 391,2434 063,1034 063,10427 400 000
15 mars 202232 989,2733 620,8432 989,2733 544,3433 544,34388 810 000
14 mars 202233 000,3733 395,5932 818,1632 945,2432 945,24394 940 000
11 mars 202233 279,7233 515,6132 911,8932 944,1932 944,19369 480 000
10 mars 202233 106,7733 236,5932 819,7633 174,0733 174,07399 480 000
09 mars 202232 860,4233 457,2832 860,4233 286,2533 286,25418 670 000
08 mars 202232 885,1733 402,9832 578,7332 632,6432 632,64553 750 000
07 mars 202233 579,7533 579,7532 806,1532 817,3832 817,38488 400 000
04 mars 202233 655,4333 655,4333 254,1233 614,8033 614,80408 390 000
03 mars 202233 972,8734 179,0733 641,5333 794,6633 794,66369 740 000
02 mars 202233 379,5134 013,6733 379,5133 891,3533 891,35400 920 000
01 mars 202233 813,4833 870,1433 107,6733 294,9533 294,95438 730 000
28 févr. 202233 870,6233 963,6333 469,3133 892,6033 892,60443 460 000
25 févr. 202233 277,2234 095,7433 277,2234 058,7534 058,75417 630 000
24 févr. 202232 830,3333 269,3432 272,6433 223,8333 223,83590 850 000
23 févr. 202233 680,9733 832,5933 084,9033 131,7633 131,76370 600 000
22 févr. 202233 974,0934 024,7433 364,2933 596,6133 596,61432 090 000
18 févr. 202234 310,4534 423,5833 976,1834 079,1834 079,18414 080 000
17 févr. 202234 858,4734 858,4734 246,2334 312,0334 312,03348 720 000
16 févr. 202234 951,8335 042,0934 642,6434 934,2734 934,27294 410 000
15 févr. 202234 686,1935 047,7934 686,1934 988,8434 988,84305 670 000
14 févr. 202234 694,5034 744,5634 304,2834 566,1734 566,17370 320 000
11 févr. 202235 267,8935 431,1534 620,5234 738,0634 738,06398 860 000
10 févr. 202235 630,8135 800,2435 100,7235 241,5935 241,59411 620 000
09 févr. 202235 614,9035 824,2835 614,9035 768,0635 768,06333 610 000
08 févr. 202235 160,6835 544,8935 090,4235 462,7835 462,78319 190 000
07 févr. 202235 108,3835 325,0134 993,9835 091,1335 091,13328 910 000
04 févr. 202235 095,7435 333,5534 799,0835 089,7435 089,74349 880 000
03 févr. 202235 520,0835 535,9435 071,0635 111,1635 111,16381 020 000
02 févr. 202235 378,1935 679,2035 290,1235 629,3335 629,33359 540 000
*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...