^DJI - Dow Jones Industrial Average

DJI - DJI Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 202028 037,6528 149,2026 997,6227 081,3627 081,36513 270 000
24 févr. 202028 402,9328 402,9327 912,4427 960,8027 960,80452 580 000
21 févr. 202029 146,5329 146,5328 892,7028 992,4128 992,41311 210 000
20 févr. 202029 296,2529 368,4528 959,6529 219,9829 219,98287 780 000
19 févr. 202029 312,7029 409,0929 274,3829 348,0329 348,03240 640 000
18 févr. 202029 282,7829 330,1629 116,8129 232,1929 232,19256 600 000
14 févr. 202029 440,4729 463,0429 283,1829 398,0829 398,08231 000 000
13 févr. 202029 436,0329 535,4029 345,9329 423,3129 423,31291 150 000
12 févr. 202029 406,7529 568,5729 406,7529 551,4229 551,42309 530 000
11 févr. 202029 390,7129 415,3929 210,4729 276,3429 276,34279 540 000
10 févr. 202028 995,6629 278,0728 995,6629 276,8229 276,82250 510 000
07 févr. 202029 286,9229 286,9229 056,9829 102,5129 102,51252 860 000
06 févr. 202029 388,5829 408,0529 246,9329 379,7729 379,77263 700 000
05 févr. 202029 048,7329 308,8929 000,8529 290,8529 290,85357 540 000
04 févr. 202028 696,7428 904,8828 696,7428 807,6328 807,63332 750 000
03 févr. 202028 319,6528 630,3928 319,6528 399,8128 399,81307 910 000
31 janv. 202028 813,0428 813,0428 169,5328 256,0328 256,03403 890 000
30 janv. 202028 640,1628 879,7128 489,7628 859,4428 859,44326 850 000
29 janv. 202028 820,5328 944,2428 728,1928 734,4528 734,45302 290 000
28 janv. 202028 594,2828 823,2328 575,7528 722,8528 722,85330 140 000
27 janv. 202028 542,4928 671,7928 440,4728 535,8028 535,80337 270 000
24 janv. 202029 230,3929 288,7928 843,3128 989,7328 989,73380 010 000
23 janv. 202029 111,0229 190,4728 966,9829 160,0929 160,09307 060 000
22 janv. 202029 263,6329 320,2029 172,2629 186,2729 186,27283 440 000
21 janv. 202029 269,0529 341,2129 146,4729 196,0429 196,04320 640 000
17 janv. 202029 313,3129 373,6229 289,9129 348,1029 348,10321 820 000
16 janv. 202029 131,9529 300,3229 131,9529 297,6429 297,64252 110 000
15 janv. 202028 901,8029 127,5928 897,3529 030,2229 030,22260 270 000
14 janv. 202028 895,5029 054,1628 872,2728 939,6728 939,67287 440 000
13 janv. 202028 869,0128 909,9128 819,4328 907,0528 907,05249 830 000
10 janv. 202028 977,5229 009,0728 789,1028 823,7728 823,77237 830 000
09 janv. 202028 851,9728 988,0128 844,3128 956,9028 956,90275 060 000
08 janv. 202028 556,1428 866,1828 522,5128 745,0928 745,09291 750 000
07 janv. 202028 639,1828 685,5028 565,2828 583,6828 583,68258 900 000
06 janv. 202028 465,5028 708,0228 418,6328 703,3828 703,38252 760 000
03 janv. 202028 553,3328 716,3128 500,3628 634,8828 634,88239 590 000
02 janv. 202028 638,9728 872,8028 627,7728 868,8028 868,80251 820 000
31 déc. 201928 414,6428 547,3528 376,4928 538,4428 538,44193 340 000
30 déc. 201928 654,7628 664,6928 428,9828 462,1428 462,14181 600 000
27 déc. 201928 675,3428 701,6628 608,9828 645,2628 645,26182 280 000
26 déc. 201928 539,4628 624,1028 535,1528 621,3928 621,39155 970 000
24 déc. 201928 572,5728 576,8028 503,2128 515,4528 515,4586 150 000
23 déc. 201928 491,7828 582,4928 491,7828 551,5328 551,53223 530 000
20 déc. 201928 608,6428 608,6428 445,6028 455,0928 455,09603 780 000
19 déc. 201928 278,3128 381,4828 278,2428 376,9628 376,96262 570 000
18 déc. 201928 291,4428 323,2528 239,2828 239,2828 239,28289 890 000
17 déc. 201928 221,7528 328,6328 220,5628 267,1628 267,16286 770 000
16 déc. 201928 191,6728 337,4928 191,6728 235,8928 235,89286 770 000
13 déc. 201928 123,6428 290,7328 028,3228 135,3828 135,38250 660 000
12 déc. 201927 898,3428 224,9527 859,8728 132,0528 132,05277 740 000
11 déc. 201927 867,3127 925,5027 801,8027 911,3027 911,30213 510 000
10 déc. 201927 900,6527 949,0227 804,0027 881,7227 881,72213 250 000
09 déc. 201927 987,0528 010,4227 906,1427 909,6027 909,60217 000 000
06 déc. 201927 839,6828 035,8527 839,6828 015,0628 015,06223 310 000
05 déc. 201927 736,0527 745,2027 562,8027 677,7927 677,79208 600 000
04 déc. 201927 634,6327 727,4527 612,0827 649,7827 649,78218 200 000
03 déc. 201927 501,9827 524,7427 325,1327 502,8127 502,81275 350 000
02 déc. 201928 109,7428 109,8427 782,3527 783,0427 783,04236 610 000
29 nov. 201928 103,1628 119,5128 042,5328 051,4128 051,41120 630 000
27 nov. 201928 156,4728 174,9728 075,2328 164,0028 164,00198 210 000
26 nov. 201928 080,7528 146,0228 042,2128 121,6828 121,68324 050 000
25 nov. 201927 917,7728 068,6927 917,7728 066,4728 066,47248 420 000
22 nov. 201927 831,2327 898,4627 773,9827 875,6227 875,62214 780 000
21 nov. 201927 820,2827 828,3327 708,3427 766,2927 766,29232 020 000
20 nov. 201927 879,5527 897,2827 675,2827 821,0927 821,09258 140 000
19 nov. 201928 079,7628 090,2127 894,5227 934,0227 934,02245 890 000
18 nov. 201927 993,2228 040,9727 969,2428 036,2228 036,22252 320 000
15 nov. 201927 843,5428 004,8927 843,5428 004,8928 004,89283 720 000
14 nov. 201927 757,2027 800,7127 676,9727 781,9627 781,96303 970 000
13 nov. 201927 622,0427 806,4027 587,2027 783,5927 783,59278 390 000
12 nov. 201927 701,5927 770,8627 635,3227 691,4927 691,49213 670 000
11 nov. 201927 580,6627 714,3927 517,6727 691,4927 691,49202 350 000
08 nov. 201927 686,2027 694,9527 578,9727 681,2427 681,24221 440 000
07 nov. 201927 590,1627 774,6727 590,1627 674,8027 674,80259 020 000
06 nov. 201927 502,7427 526,0527 407,8127 492,5627 492,56237 910 000
05 nov. 201927 500,2327 560,3627 453,5527 492,6327 492,63286 350 000
04 nov. 201927 402,0627 517,5827 402,0627 462,1127 462,11273 030 000
01 nov. 201927 142,9527 347,4327 142,9527 347,3627 347,36270 870 000
31 oct. 201927 188,3727 188,3726 918,2927 046,2327 046,23270 910 000
30 oct. 201927 110,7127 204,3626 999,6427 186,6927 186,69231 750 000
29 oct. 201927 061,0727 165,9427 039,7627 071,4627 071,46269 610 000
28 oct. 201927 040,3327 167,8827 028,7127 090,7227 090,72290 770 000
25 oct. 201926 789,6127 015,3726 765,6826 958,0626 958,06274 610 000
24 oct. 201926 893,9326 931,7826 714,3426 805,5326 805,53253 590 000
23 oct. 201926 835,2426 896,8926 745,0026 833,9526 833,95247 680 000
22 oct. 201926 850,4326 946,6426 782,6126 788,1026 788,10265 510 000
21 oct. 201926 852,6726 852,6726 747,6226 827,6426 827,64241 030 000
18 oct. 201927 004,4927 018,2526 770,1326 770,2026 770,20288 970 000
17 oct. 201927 032,3827 112,1626 970,2927 025,8827 025,88222 540 000
16 oct. 201926 972,3127 058,3426 943,2927 001,9827 001,98214 660 000
15 oct. 201926 811,2027 120,1126 811,2027 024,8027 024,80245 510 000
14 oct. 201926 766,4326 874,3326 749,1826 787,3626 787,36178 620 000
11 oct. 201926 694,2027 013,9726 694,2026 816,5926 816,59282 080 000
10 oct. 201926 317,3526 603,3126 314,5126 496,6726 496,67217 680 000
09 oct. 201926 308,2326 424,3126 249,7526 346,0126 346,01190 060 000
08 oct. 201926 276,5926 421,8126 139,8026 164,0426 164,04244 590 000
07 oct. 201926 502,3326 655,8426 424,5426 478,0226 478,02195 200 000
04 oct. 201926 271,7026 590,7426 271,7026 573,7226 573,72221 310 000
03 oct. 201926 039,0226 205,2025 743,4626 201,0426 201,04241 610 000
02 oct. 201926 425,8626 438,0425 974,1226 078,6226 078,62309 640 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages