La bourse est fermée

Dow Jones Industrial Average (^DJI)

DJI - DJI Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34 022,04-461,68 (-1,34 %)
À la clôture : 04:14PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 202134 678,9435 004,6434 006,9834 022,0434 022,04494 742 539
30 nov. 202135 056,9935 056,9934 424,4434 483,7234 483,72678 800 000
29 nov. 202135 017,7135 287,9134 895,8935 135,9435 135,94416 040 000
26 nov. 202135 366,6935 366,6934 749,8034 899,3434 899,34324 580 000
24 nov. 202135 752,3135 825,4735 591,0335 804,3835 804,38280 960 000
23 nov. 202135 619,9235 841,5235 542,8735 813,8035 813,80392 520 000
22 nov. 202135 631,4135 929,6635 615,5535 619,2535 619,25420 810 000
19 nov. 202135 879,0935 879,0935 555,3735 601,9835 601,98408 840 000
18 nov. 202135 901,6935 952,6335 654,3935 870,9535 870,95435 080 000
17 nov. 202136 159,7036 159,7035 909,4835 931,0535 931,05358 310 000
16 nov. 202136 076,1836 316,6136 076,1836 142,2236 142,22308 290 000
15 nov. 202136 128,8336 236,0736 031,7836 087,4536 087,45280 660 000
12 nov. 202135 963,7836 147,6335 934,5936 100,3136 100,31293 180 000
11 nov. 202136 038,7836 108,1735 915,2735 921,2335 921,23270 320 000
10 nov. 202136 299,2536 346,6136 009,5036 079,9436 079,94278 390 000
09 nov. 202136 404,5336 416,9836 173,0736 319,9836 319,98258 020 000
08 nov. 202136 416,4636 565,7336 334,4236 432,2236 432,22284 400 000
05 nov. 202136 268,7536 484,7536 190,2036 327,9536 327,95344 600 000
04 nov. 202136 107,4636 168,0335 986,4836 124,2336 124,23307 640 000
03 nov. 202136 059,0936 178,5135 891,7336 157,5836 157,58262 540 000
02 nov. 202135 935,1136 088,8135 884,1336 052,6336 052,63304 510 000
01 nov. 202135 833,6536 009,7435 797,9735 913,8435 913,84292 880 000
29 oct. 202135 712,2835 852,5335 633,2035 819,5635 819,56399 400 000
28 oct. 202135 545,4135 742,2535 545,4135 730,4835 730,48337 400 000
27 oct. 202135 835,4335 835,4335 490,4335 490,6935 490,69354 180 000
26 oct. 202135 791,0535 892,9235 734,7335 756,8835 756,88321 910 000
25 oct. 202135 692,6235 787,0435 629,3735 741,1535 741,15267 220 000
22 oct. 202135 607,7235 765,0235 533,9535 677,0235 677,02346 290 000
21 oct. 202135 520,3235 612,3635 442,5335 603,0835 603,08298 390 000
20 oct. 202135 475,1635 669,6935 465,7135 609,3435 609,34265 750 000
19 oct. 202135 325,3735 462,6835 290,1235 457,3135 457,31278 510 000
18 oct. 202135 221,0235 327,5735 035,9435 258,6135 258,61312 640 000
15 oct. 202135 023,6335 320,9735 023,6335 294,7635 294,76327 870 000
14 oct. 202134 443,2234 923,8334 443,2234 912,5634 912,56338 540 000
13 oct. 202134 372,7134 449,8334 115,1034 377,8134 377,81316 220 000
12 oct. 202134 507,1534 611,2434 318,9434 378,3434 378,34319 010 000
11 oct. 202134 723,7934 951,3534 486,5134 496,0634 496,06256 820 000
08 oct. 202134 757,5734 842,6234 661,9534 746,2534 746,25238 080 000
07 oct. 202134 509,7234 975,1934 509,7234 754,9434 754,94273 290 000
06 oct. 202134 198,9634 432,6833 854,6934 416,9934 416,99322 170 000
05 oct. 202134 035,2534 490,9534 035,2534 314,6734 314,67311 520 000
04 oct. 202134 312,9634 410,2833 821,5834 002,9234 002,92396 860 000
01 oct. 202133 930,7034 490,5633 785,5434 326,4634 326,46427 580 000
30 sept. 202134 467,9834 557,3733 833,3233 843,9233 843,92354 830 000
29 sept. 202134 360,0834 580,4234 305,9634 390,7234 390,72290 350 000
28 sept. 202134 747,7034 798,2134 254,6534 299,9934 299,99379 020 000
27 sept. 202134 739,2735 061,1234 739,2734 869,3734 869,37289 480 000
24 sept. 202134 762,3134 857,0634 648,0834 798,0034 798,00254 310 000
23 sept. 202134 296,3034 879,7834 296,3034 764,8234 764,82283 890 000
22 sept. 202134 006,8734 440,4234 006,8734 258,3234 258,32296 590 000
21 sept. 202134 025,6134 313,8833 914,0233 919,8433 919,84306 970 000
20 sept. 202134 459,7234 459,7233 613,0333 970,4733 970,47435 780 000
17 sept. 202134 737,8634 779,8634 519,6334 584,8834 584,88560 630 000
16 sept. 202134 810,2734 943,5534 540,1134 751,3234 751,32278 270 000
15 sept. 202134 580,9534 880,7734 522,0334 814,3934 814,39317 490 000
14 sept. 202134 906,9034 990,3634 510,3034 577,5734 577,57325 140 000
13 sept. 202134 665,5034 939,1034 665,5034 869,6334 869,63334 190 000
10 sept. 202134 949,5935 104,2534 599,6134 607,7234 607,72333 230 000
09 sept. 202135 013,0835 199,8934 847,3034 879,3834 879,38261 330 000
08 sept. 202135 087,4535 175,1534 925,6135 031,0735 031,07261 880 000
07 sept. 202135 373,2435 373,2435 060,9035 100,0035 100,00289 830 000
03 sept. 202135 401,7335 422,7135 269,4035 369,0935 369,09221 370 000
02 sept. 202135 353,0635 475,4035 348,4835 443,8235 443,82263 370 000
01 sept. 202135 387,5535 407,3735 287,0535 312,5335 312,53265 520 000
31 août 202135 391,3835 449,7935 289,8635 360,7335 360,73337 240 000
30 août 202135 471,8035 510,7135 374,4635 399,8435 399,84245 390 000
27 août 202135 231,1135 479,1835 231,1135 455,8035 455,80240 990 000
26 août 202135 449,6835 498,4535 205,1035 213,1235 213,12239 740 000
25 août 202135 388,7735 501,1435 287,6335 405,5035 405,50237 230 000
24 août 202135 382,7235 445,4735 356,1835 366,2635 366,26228 710 000
23 août 202135 160,9735 428,9135 160,9735 335,7135 335,71245 760 000
20 août 202134 917,9635 177,2634 867,0735 120,0835 120,08269 320 000
19 août 202134 874,6734 997,8134 690,2534 894,1234 894,12333 550 000
18 août 202135 310,2035 356,8034 943,4134 960,6934 960,69289 800 000
17 août 202135 500,0135 500,0135 120,3135 343,2835 343,28309 410 000
16 août 202135 490,8335 631,1935 231,8735 625,4035 625,40292 590 000
13 août 202135 551,5635 610,5735 474,7835 515,3835 515,38236 790 000
12 août 202135 481,9435 510,7735 352,5335 499,8535 499,85231 600 000
11 août 202135 300,8935 501,1635 300,8935 484,9735 484,97232 800 000
10 août 202135 135,1735 285,1635 091,9135 264,6735 264,67255 040 000
09 août 202135 229,6735 229,6735 041,2435 101,8535 101,85207 850 000
06 août 202135 077,4435 246,7935 077,4435 208,5135 208,51231 570 000
05 août 202134 815,6135 067,5434 815,6135 064,2535 064,25216 580 000
04 août 202135 047,4435 047,4434 790,6234 792,6734 792,67245 300 000
03 août 202134 864,1035 120,9434 714,3335 116,4035 116,40259 820 000
02 août 202134 968,5635 192,1134 808,2034 838,1634 838,16238 620 000
30 juil. 202135 013,2635 106,3034 871,1334 935,4734 935,47276 410 000
29 juil. 202134 985,9935 171,5234 985,9935 084,5335 084,53222 680 000
28 juil. 202135 109,9535 116,3734 876,8434 930,9334 930,93347 170 000
27 juil. 202135 078,9035 078,9034 878,0735 058,5235 058,52326 610 000
26 juil. 202135 055,8635 150,3734 950,1935 144,3135 144,31259 790 000
23 juil. 202134 855,1135 095,3334 855,1135 061,5535 061,55314 040 000
22 juil. 202134 799,6834 879,2834 673,0334 823,3534 823,35291 610 000
21 juil. 202134 556,9634 820,2434 556,9634 798,0034 798,00317 090 000
20 juil. 202133 981,7934 621,7933 981,7934 511,9934 511,99387 020 000
19 juil. 202134 528,4834 528,4833 741,7633 962,0433 962,04440 440 000
16 juil. 202135 007,9435 090,0134 647,8234 687,8534 687,85322 980 000
15 juil. 202134 924,8134 990,4134 762,8734 987,0234 987,02320 450 000
14 juil. 202134 920,8335 069,1834 826,8734 933,2334 933,23344 340 000
13 juil. 202134 959,9635 018,7934 876,8934 888,7934 888,79322 430 000
*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...