La bourse ferme dans 2 h 19 min

Dow Jones Transportation Averag (^DJT)

DJI - DJI Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
14 864,63-44,88 (-0,30 %)
À la clôture : 05:12PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 202414 840,5015 079,4814 795,4414 864,6314 864,63112 650 000
30 avr. 202415 167,3115 167,3114 907,4314 909,5114 909,51118 640 000
29 avr. 202415 184,8815 299,8315 109,7615 213,5615 213,56107 270 000
26 avr. 202415 173,3815 292,5215 118,8615 170,8815 170,88112 710 000
25 avr. 202415 053,8915 329,4615 028,0215 296,8915 296,89171 980 000
24 avr. 202415 327,4815 345,2514 928,4915 077,8015 077,80144 390 000
23 avr. 202415 224,8315 478,3615 218,5815 436,4115 436,41125 720 000
22 avr. 202415 133,6015 322,5715 091,7715 224,4015 224,40119 790 000
19 avr. 202414 976,1715 162,4614 976,1715 083,7215 083,72119 290 000
18 avr. 202415 054,1515 132,9514 925,3014 946,9314 946,93156 170 000
17 avr. 202415 259,2815 259,2814 921,9514 986,5514 986,55204 140 000
16 avr. 202415 360,8015 360,8015 205,9615 246,2315 246,23105 910 000
15 avr. 202415 567,2115 686,7715 333,4915 388,3415 388,34102 760 000
12 avr. 202415 636,8315 636,8315 425,6015 498,1115 498,11116 620 000
11 avr. 202415 654,9515 805,6715 609,6115 748,9015 748,9093 670 000
10 avr. 202415 846,8515 846,8515 555,6815 603,8615 603,86151 790 000
09 avr. 202415 965,5816 019,6215 828,1115 970,2615 970,2695 140 000
08 avr. 202415 945,8316 031,7015 930,3115 934,2115 934,21103 020 000
05 avr. 202415 798,4915 961,0815 796,3815 919,2015 919,2096 040 000
04 avr. 202416 042,3516 167,0615 738,3715 798,5915 798,59122 640 000
03 avr. 202415 856,9816 032,2115 856,9815 961,0315 961,03105 330 000
02 avr. 202415 931,9315 931,9315 780,0215 846,8515 846,85104 770 000
01 avr. 202416 169,2716 169,2715 996,8616 031,5716 031,5796 980 000
28 mars 202416 051,8716 253,4416 037,1216 211,6216 211,62107 110 000
27 mars 202415 929,3916 039,0115 888,9916 028,5516 028,5595 660 000
26 mars 202415 937,7316 000,6415 847,5115 850,8515 850,85101 570 000
25 mars 202415 992,3916 008,6715 853,5715 909,0715 909,0787 590 000
22 mars 202416 138,1716 201,5515 983,9816 010,9816 010,9871 430 000
21 mars 202415 872,8216 020,7615 872,8216 001,4216 001,4297 430 000
20 mars 202415 529,1315 829,2815 480,3415 820,3115 820,31100 330 000
19 mars 202415 410,8615 558,0015 401,5615 539,9315 539,9381 460 000
18 mars 202415 549,8515 577,9715 412,1115 417,5815 417,5890 150 000
15 mars 202415 598,3915 657,0615 479,1715 498,6315 498,63131 560 000
14 mars 202415 813,5415 813,5415 490,1315 607,7115 607,7195 720 000
13 mars 202415 891,5015 955,0015 788,0515 820,4615 820,46106 750 000
12 mars 202415 778,2315 907,6715 732,5715 882,2915 882,29154 000 000
11 mars 202415 722,9515 796,0215 681,6115 786,3015 786,3078 110 000
08 mars 202415 854,1415 917,4215 703,2315 718,2215 718,2287 800 000
07 mars 202415 729,9915 870,0415 729,9915 848,0415 848,0481 080 000
06 mars 202415 660,0715 817,1815 653,1715 673,5215 673,5287 370 000
05 mars 202415 731,6115 753,9315 568,0415 626,2415 626,24106 510 000
04 mars 202415 841,4315 908,2815 786,9715 789,8915 789,89128 440 000
01 mars 202415 839,9815 852,8315 709,1115 832,6215 832,6288 210 000
29 févr. 202415 768,3715 876,8615 761,5315 841,5915 841,59110 470 000
28 févr. 202415 715,9215 815,9315 666,3215 706,2115 706,2170 320 000
27 févr. 202415 858,0915 886,1915 772,1015 796,8815 796,8880 940 000
26 févr. 202415 885,1315 931,8415 834,1715 842,2515 842,2592 690 000
23 févr. 202415 869,1515 983,3415 843,7715 921,0215 921,0293 130 000
22 févr. 202415 660,5815 846,5815 627,9315 822,3715 822,37110 620 000
21 févr. 202415 470,2515 613,5515 416,3815 582,4515 582,4583 210 000
20 févr. 202415 563,3415 584,0415 392,7315 463,7715 463,77107 820 000
16 févr. 202415 857,9815 857,9815 618,6415 629,1915 629,1986 940 000
15 févr. 202415 897,7315 944,9615 789,1115 906,5315 906,5389 650 000
14 févr. 202415 836,0715 890,3815 734,2015 824,2815 824,28109 350 000
13 févr. 202416 048,3916 048,3915 670,3415 785,7715 785,77153 380 000
12 févr. 202416 223,8216 273,0016 173,7816 210,4616 210,4691 320 000
09 févr. 202416 167,1816 219,8316 050,1716 215,5016 215,5089 750 000
08 févr. 202416 038,1916 151,6215 954,2116 142,8316 142,8395 880 000
07 févr. 202416 076,6816 198,9516 060,2316 076,1216 076,1292 570 000
06 févr. 202415 694,4816 085,5415 694,4816 009,2916 009,29108 360 000
05 févr. 202415 764,8215 764,8215 588,6015 686,5615 686,5691 870 000
02 févr. 202415 593,2615 888,9415 439,9515 799,5915 799,59103 710 000
01 févr. 202415 458,3115 689,7315 368,3515 645,3515 645,35124 020 000
31 janv. 202415 828,6315 903,4015 510,1215 515,8015 515,80116 610 000
30 janv. 202415 813,6515 860,7015 664,2415 776,3115 776,31116 740 000
29 janv. 202415 838,3815 941,7615 760,2515 935,0315 935,03117 990 000
26 janv. 202415 956,0615 999,3715 802,2415 901,1215 901,12127 550 000
25 janv. 202415 925,3616 035,7215 813,4715 952,7815 952,78211 640 000
24 janv. 202415 965,9815 984,8015 739,9715 755,4215 755,42115 620 000
23 janv. 202416 011,8616 073,4115 839,5415 892,6515 892,65151 980 000
22 janv. 202415 646,9715 950,7415 646,9715 937,0315 937,03124 690 000
19 janv. 202415 520,5915 638,1715 408,8915 592,3415 592,34135 810 000
18 janv. 202415 262,4215 512,9615 262,4215 490,3115 490,31156 770 000
17 janv. 202415 269,4815 290,1915 151,6215 232,0415 232,04128 640 000
16 janv. 202415 427,4515 427,4515 256,7815 342,5815 342,58204 680 000
12 janv. 202415 539,1915 591,4315 395,1615 470,5315 470,53198 020 000
11 janv. 202415 565,0615 573,0515 364,6915 534,9015 534,9095 310 000
10 janv. 202415 491,6315 609,1715 410,7915 602,8715 602,8789 450 000
09 janv. 202415 584,7815 584,7815 453,6415 512,3015 512,30117 660 000
08 janv. 202415 504,5015 645,9615 433,3115 645,9615 645,96142 250 000
05 janv. 202415 477,3515 633,0515 461,7515 508,6715 508,67105 150 000
04 janv. 202415 473,7215 574,8215 436,7415 498,1715 498,1794 410 000
03 janv. 202415 695,5415 695,5415 493,8015 504,5615 504,56122 030 000
02 janv. 202415 844,2315 944,2515 714,2515 774,7715 774,7797 720 000
29 déc. 202315 982,9416 043,2415 832,2815 898,8515 898,8577 610 000
28 déc. 202316 041,9716 075,0715 942,8116 002,1116 002,1153 590 000
27 déc. 202316 109,2116 127,5215 994,1816 025,9416 025,9470 130 000
26 déc. 202316 060,3416 167,4716 060,3416 104,2616 104,2664 610 000
22 déc. 202316 063,1016 174,3916 013,2516 063,9016 063,9071 430 000
21 déc. 202315 806,1015 994,5915 793,0215 992,0915 992,0994 530 000
20 déc. 202315 800,0216 092,4915 721,3315 725,8815 725,88111 040 000
19 déc. 202315 993,6916 149,9815 989,4816 104,6316 104,6387 880 000
18 déc. 202316 071,6116 128,4915 949,0715 963,0415 963,0495 370 000
15 déc. 202315 928,4616 131,0415 821,8016 016,1116 016,11195 530 000
14 déc. 202315 757,8216 008,0515 757,8215 912,9215 912,92147 300 000
13 déc. 202315 398,6615 633,6915 198,9515 615,8615 615,86139 460 000
12 déc. 202315 432,2515 516,3815 382,3115 418,6015 418,60107 450 000
11 déc. 202315 246,5815 424,0615 243,4015 398,2315 398,2393 230 000
08 déc. 202315 284,4815 433,1915 197,8815 211,0615 211,06106 490 000
07 déc. 202315 290,9015 309,4115 154,8415 299,2915 299,29156 350 000
*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...