La bourse ferme dans 5 h 34 min

Dow Jones Industrial Average (^DJI)

DJI - DJI Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34 092,96+6,92 (+0,02 %)
À la clôture : 04:53PM EST
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
04 janv. 202333 165,1433 409,1033 033,4833 269,7733 269,77379 400 000
03 janv. 202333 148,9033 387,5232 850,5733 136,3733 136,37355 930 000
30 déc. 202233 121,6133 152,5532 847,8233 147,2533 147,25295 500 000
29 déc. 202233 021,4333 293,4233 020,3533 220,8033 220,80243 060 000
28 déc. 202233 264,7633 379,5532 869,1532 875,7132 875,71252 260 000
27 déc. 202233 224,2333 387,7233 069,5833 241,5633 241,56246 010 000
23 déc. 202232 961,0633 226,1432 814,0233 203,9333 203,93221 050 000
22 déc. 202233 233,3533 233,3532 573,4333 027,4933 027,49340 640 000
21 déc. 202233 028,0933 437,8433 028,0933 376,4833 376,48328 020 000
20 déc. 202232 735,2432 992,2332 649,4532 849,7432 849,74303 970 000
19 déc. 202232 921,4533 038,9432 581,9732 757,5432 757,54326 430 000
16 déc. 202233 166,4633 166,4632 654,5932 920,4632 920,46756 310 000
15 déc. 202233 773,0033 773,0033 016,1633 202,2233 202,22394 290 000
14 déc. 202234 086,0734 395,6533 704,1733 966,3533 966,35339 090 000
13 déc. 202234 268,4434 712,2833 890,8834 108,6434 108,6444 265 140 000
12 déc. 202233 519,5034 005,0433 519,5034 005,0434 005,04313 440 000
09 déc. 202233 746,7133 844,6333 462,6533 476,4633 476,46287 630 000
08 déc. 202233 695,9733 899,1733 642,4633 781,4833 781,48271 830 000
07 déc. 202233 556,4033 774,2733 503,6733 597,9233 597,92359 980 000
06 déc. 202233 936,8734 006,6333 418,5933 596,3433 596,34306 220 000
05 déc. 202234 335,7334 335,7333 846,8133 947,1033 947,10312 960 000
02 déc. 202234 265,4534 483,2134 039,7334 429,8834 429,88290 580 000
01 déc. 202234 533,5934 595,5134 129,3534 395,0134 395,01348 720 000
30 nov. 202233 795,4334 589,7733 583,7734 589,7734 589,77524 440 000
29 nov. 202233 847,8033 933,9133 662,4533 852,5333 852,53279 750 000
28 nov. 202234 275,9134 303,8833 799,3533 849,4633 849,46300 330 000
25 nov. 202234 213,0434 386,5134 199,5734 347,0334 347,03131 660 000
23 nov. 202234 091,5734 262,0734 004,6434 194,0634 194,06236 820 000
22 nov. 202233 810,0534 115,7033 810,0534 098,1034 098,10277 070 000
21 nov. 202233 760,3033 864,5933 559,1833 700,2833 700,28352 960 000
18 nov. 202233 606,5933 827,9433 540,6433 745,6933 745,69312 950 000
17 nov. 202233 329,2733 616,0233 239,7533 546,3233 546,32319 210 000
16 nov. 202233 554,9333 682,8333 516,9933 553,8333 553,83301 560 000
15 nov. 202233 755,9433 987,0633 320,2033 592,9233 592,92390 610 000
14 nov. 202233 662,0533 964,3033 533,9633 536,7033 536,70354 340 000
11 nov. 202233 797,7533 817,9633 394,4333 747,8633 747,86427 790 000
10 nov. 202233 263,9133 727,7333 167,8233 715,3733 715,37480 130 000
09 nov. 202233 004,4733 065,1132 478,8732 513,9432 513,94355 200 000
08 nov. 202232 934,5633 355,3932 831,4633 160,8333 160,83335 340 000
07 nov. 202232 454,1032 895,5932 424,9932 827,0032 827,00336 300 000
04 nov. 202232 265,0132 611,5231 938,9232 403,2232 403,22422 370 000
03 nov. 202231 985,0532 185,7131 727,0532 001,2532 001,25354 440 000
02 nov. 202232 576,2833 071,9332 139,7732 147,7632 147,76398 430 000
01 nov. 202232 862,7932 975,4832 485,2332 653,2032 653,20323 210 000
31 oct. 202232 754,2732 883,8632 586,9332 732,9532 732,95390 890 000
28 oct. 202232 204,3132 889,8132 158,3832 861,8032 861,80495 830 000
27 oct. 202232 062,1432 388,4231 993,2132 033,2832 033,28375 720 000
26 oct. 202231 738,4432 172,4231 738,4431 839,1131 839,11430 400 000
25 oct. 202231 463,6531 876,1531 423,5331 836,7431 836,74336 930 000
24 oct. 202231 187,3231 603,6331 161,4131 499,6231 499,62345 040 000
21 oct. 202230 291,1831 119,2730 206,2831 082,5631 082,56418 190 000
20 oct. 202230 411,9230 822,9630 265,2030 333,5930 333,59333 190 000
19 oct. 202230 439,0430 662,1130 226,9030 423,8130 423,81314 030 000
18 oct. 202230 697,5230 837,9030 301,8330 523,8030 523,80387 130 000
17 oct. 202230 059,5830 311,9529 997,6230 185,8230 185,82369 820 000
14 oct. 202230 192,2130 428,8229 614,3029 634,8329 634,83379 090 000
13 oct. 202228 755,8330 168,5428 660,9430 038,7230 038,72470 260 000
12 oct. 202229 233,0629 455,1229 136,0329 210,8529 210,85304 420 000
11 oct. 202229 085,2029 608,4229 074,2329 239,1929 239,19352 920 000
10 oct. 202229 419,0929 485,8229 010,4129 202,8829 202,88315 410 000
07 oct. 202229 685,2729 685,2729 142,6629 296,7929 296,79367 950 000
06 oct. 202230 206,1330 329,6129 859,3429 926,9429 926,94306 840 000
05 oct. 202230 078,3630 454,4629 886,4430 273,8730 273,87290 610 000
04 oct. 202229 826,6730 325,0529 826,6730 316,3230 316,32375 640 000
03 oct. 202228 855,2529 647,7928 855,2529 490,8929 490,89397 830 000
30 sept. 202229 123,0329 355,7828 715,8528 725,5128 725,51464 260 000
29 sept. 202229 513,7329 513,7328 997,3429 225,6129 225,61388 820 000
28 sept. 202229 198,9229 811,7829 114,9729 683,7429 683,74436 040 000
27 sept. 202229 419,8829 659,1228 958,2229 134,9929 134,99355 460 000
26 sept. 202229 536,8429 630,7729 161,1229 260,8129 260,81369 450 000
23 sept. 202229 955,6529 955,6529 250,4729 590,4129 590,41388 200 000
22 sept. 202230 204,5230 302,2829 994,5330 076,6830 076,68335 270 000
21 sept. 202230 819,3931 020,7930 181,9930 183,7830 183,78354 960 000
20 sept. 202230 888,5330 888,5330 465,9130 706,2330 706,23317 970 000
19 sept. 202230 722,8631 026,8930 559,3731 019,6831 019,68291 200 000
16 sept. 202230 866,6130 866,6130 550,0830 822,4230 822,42627 920 000
15 sept. 202231 124,6831 277,6930 882,0830 961,8230 961,82345 500 000
14 sept. 202231 141,0231 276,8230 885,0231 135,0931 135,09348 670 000
13 sept. 202232 006,5032 006,5031 018,5431 104,9731 104,97428 930 000
12 sept. 202232 159,4932 504,0432 159,4932 381,3432 381,34339 250 000
09 sept. 202231 876,2232 227,7431 876,2232 151,7132 151,71310 980 000
*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...