La bourse est fermée

Dow Jones Industrial Average (^DJI)

DJI - DJI Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
39 221,85+152,74 (+0,39 %)
À partir de 12:08PM EST. Marché ouvert.
Durée:
23 févr. 2023 - 23 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 202439 127,9739 282,2839 127,9739 221,8539 221,8595 973 434
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
16 févr. 202438 751,7138 825,0338 583,2438 627,9938 627,99282 210 000
15 févr. 202438 397,9438 781,8938 397,9438 773,1238 773,12303 840 000
14 févr. 202438 372,6738 442,5638 194,6238 424,2738 424,27274 610 000
13 févr. 202438 699,1738 699,1738 039,8638 272,7538 272,75318 390 000
12 févr. 202438 656,7638 927,0838 628,9238 797,3838 797,38273 020 000
09 févr. 202438 731,9738 734,2838 567,9038 671,6938 671,69299 970 000
08 févr. 202438 702,1138 755,6838 544,3638 726,3338 726,33315 510 000
07 févr. 202438 613,8938 748,1138 571,0138 677,3638 677,36302 210 000
06 févr. 202438 392,9038 545,2838 350,4638 521,3638 521,36276 140 000
05 févr. 202438 546,7738 633,8838 220,4038 380,1238 380,12322 290 000
02 févr. 202438 448,1038 783,6238 336,5738 654,4238 654,42379 760 000
01 févr. 202438 175,3438 522,5038 106,8438 519,8438 519,84321 830 000
31 janv. 202438 426,7838 588,8638 139,6638 150,3038 150,30453 250 000
30 janv. 202438 298,2338 497,3938 257,8038 467,3138 467,31326 640 000
29 janv. 202438 115,8338 343,9338 061,1738 333,4538 333,45312 480 000
26 janv. 202438 006,6838 215,3137 997,7738 109,4338 109,43387 000 000
25 janv. 202437 862,5738 057,5337 796,4738 049,1338 049,13402 970 000
24 janv. 202437 975,3738 064,2237 795,7137 806,3937 806,39336 090 000
23 janv. 202437 959,7937 980,7337 804,9937 905,4537 905,45334 110 000
22 janv. 202437 919,5538 109,2037 911,6138 001,8138 001,81339 560 000
19 janv. 202437 572,5037 933,7337 451,7137 863,8037 863,80377 650 000
18 janv. 202437 300,8137 522,2937 122,9537 468,6137 468,61340 620 000
17 janv. 202437 281,8637 371,6637 132,8937 266,6737 266,67290 880 000
16 janv. 202437 493,5437 543,1837 201,3937 361,1237 361,12378 280 000
12 janv. 202437 818,0537 825,2737 470,1937 592,9837 592,98279 250 000
11 janv. 202437 747,1437 801,9037 424,2837 711,0237 711,02299 540 000
10 janv. 202437 552,9137 740,7737 524,4037 695,7337 695,73279 540 000
09 janv. 202437 523,5537 552,3837 373,3037 525,1637 525,16289 860 000
08 janv. 202437 327,3737 692,9237 249,2437 683,0137 683,01362 200 000
05 janv. 202437 455,4637 623,6237 323,8237 466,1137 466,11299 480 000
04 janv. 202437 425,2837 716,4137 425,2837 440,3437 440,34380 220 000
03 janv. 202437 629,2337 629,2337 401,8537 430,1937 430,19322 010 000
02 janv. 202437 566,2237 790,0837 495,9137 715,0437 715,04350 280 000
29 déc. 202337 701,6337 759,4337 538,8037 689,5437 689,54234 570 000
28 déc. 202337 661,5237 778,8537 650,9837 710,1037 710,10199 550 000
27 déc. 202337 518,6237 683,7037 488,6037 656,5237 656,52245 530 000
26 déc. 202337 405,9037 617,9937 371,8337 545,3337 545,33212 420 000
22 déc. 202337 349,2737 534,5237 268,8837 385,9737 385,97252 970 000
21 déc. 202337 225,3237 418,7637 127,0537 404,3537 404,35253 120 000
20 déc. 202337 520,1337 641,3037 073,0437 082,0037 082,00303 450 000
19 déc. 202337 311,8237 562,8337 311,8237 557,9237 557,92272 740 000
18 déc. 202337 330,1437 393,4537 284,8537 306,0237 306,02292 120 000
15 déc. 202337 194,5037 347,6037 092,0237 305,1637 305,16788 160 000
14 déc. 202337 115,6337 287,5037 051,5237 248,3537 248,35455 820 000
13 déc. 202336 601,8037 094,8536 523,5937 090,2437 090,24354 790 000
12 déc. 202336 442,1036 596,1136 373,2236 577,9436 577,94292 770 000
11 déc. 202336 254,3336 416,1836 231,1936 404,9336 404,93342 490 000
08 déc. 202336 084,8236 296,2036 061,6436 247,8736 247,87295 180 000
07 déc. 202336 124,1736 164,1736 021,9536 117,3836 117,38287 280 000
06 déc. 202336 183,7336 292,5836 024,2536 054,4336 054,43283 240 000
05 déc. 202336 135,6536 164,6836 010,8536 124,5636 124,56309 250 000
04 déc. 202336 089,3836 238,1836 029,6936 204,4436 204,44329 450 000
01 déc. 202335 914,4536 264,8535 914,4536 245,5036 245,50321 840 000
30 nov. 202335 596,5735 970,7035 592,2235 950,8935 950,89435 540 000
29 nov. 202335 436,8035 579,1335 405,8935 430,4235 430,42299 330 000
28 nov. 202335 332,1335 518,6735 307,7335 416,9835 416,98256 210 000
27 nov. 202335 376,4435 410,3735 280,5735 333,4735 333,47258 340 000
24 nov. 202335 299,9035 399,4435 299,9035 390,1535 390,15117 040 000
22 nov. 202335 189,3335 315,2035 155,8035 273,0335 273,03237 290 000
21 nov. 202335 104,8435 118,0435 038,4435 088,2935 088,29271 120 000
20 nov. 202334 932,4935 227,4834 907,9835 151,0435 151,04331 050 000
17 nov. 202334 964,8235 028,2234 882,8234 947,2834 947,28334 820 000
16 nov. 202334 868,0335 022,4634 818,0334 945,4734 945,47435 540 000
15 nov. 202334 906,7235 051,1034 868,4834 991,2134 991,21347 790 000
14 nov. 202334 581,2034 931,0134 581,2034 827,7034 827,70328 050 000
13 nov. 202334 259,2534 405,8434 205,8134 337,8734 337,87245 090 000
10 nov. 202334 020,8234 310,3633 905,6234 283,1034 283,10302 460 000
09 nov. 202334 163,7134 167,5433 859,7733 891,9433 891,94325 400 000
08 nov. 202334 185,9234 252,7533 996,2034 112,2734 112,27280 330 000
07 nov. 202334 075,6534 206,9834 026,7234 152,6034 152,60281 790 000
06 nov. 202334 092,6134 167,2633 989,7234 095,8634 095,86265 570 000
03 nov. 202333 988,8334 163,6333 946,6034 061,3234 061,32311 000 000
02 nov. 202333 457,8233 852,9633 450,0333 839,0833 839,08304 350 000
01 nov. 202333 081,8733 337,1533 010,8533 274,5833 274,58307 570 000
31 oct. 202333 029,1133 070,2832 787,1233 052,8733 052,87306 950 000
30 oct. 202332 537,5433 002,9732 537,5432 928,9632 928,96298 640 000
27 oct. 202332 782,4032 787,5632 327,2032 417,5932 417,59376 970 000
26 oct. 202333 017,1733 105,0332 743,9932 784,3032 784,30379 880 000
25 oct. 202333 203,5333 267,9132 989,7233 035,9333 035,93355 690 000
24 oct. 202333 089,6433 272,1932 988,4333 141,3833 141,38359 230 000
23 oct. 202332 993,0233 234,8532 892,1932 936,4132 936,41342 500 000
20 oct. 202333 365,2733 425,7733 118,1233 127,2833 127,28325 530 000
19 oct. 202333 669,5233 852,3933 368,5833 414,1733 414,17304 320 000
18 oct. 202333 960,2533 991,5133 598,6433 665,0833 665,08285 410 000
17 oct. 202333 869,8434 147,6333 854,7033 997,6533 997,65281 010 000
16 oct. 202333 832,4234 088,9833 832,4233 984,5433 984,54270 060 000
13 oct. 202333 733,3433 957,7233 551,5833 670,2933 670,29306 340 000
12 oct. 202333 845,6533 863,8033 455,6033 631,1433 631,14289 160 000
11 oct. 202333 822,2033 882,5533 612,2533 804,8733 804,87256 560 000
10 oct. 202333 683,4133 898,2233 604,3233 739,3033 739,30255 640 000
09 oct. 202333 259,8433 631,8133 253,6933 604,6533 604,65228 760 000
06 oct. 202333 040,7033 557,6932 846,9433 407,5833 407,58332 990 000
05 oct. 202333 099,2333 174,3832 941,5633 119,5733 119,57277 250 000
04 oct. 202333 034,1833 156,4532 873,2333 129,5533 129,55287 030 000
03 oct. 202333 318,8433 398,5432 916,2033 002,3833 002,38293 450 000
02 oct. 202333 455,5033 511,9133 219,5633 433,3533 433,35275 630 000
*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...