La bourse est fermée

Dow Jones Utility Average (^DJU)

DJI - DJI Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
914,31+6,22 (+0,68 %)
À la clôture : 05:26PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024914,22917,75905,98914,31914,3162 728 394
02 mai 2024906,00909,14898,93908,09908,0961 170 000
01 mai 2024890,92911,49888,36903,59903,5973 960 000
30 avr. 2024889,91899,53886,44893,03893,0367 780 000
29 avr. 2024888,85897,45888,85896,92896,9251 590 000
26 avr. 2024894,50895,94884,21884,25884,2556 810 000
25 avr. 2024891,54898,26882,01894,58894,5857 120 000
24 avr. 2024878,18894,86873,41892,75892,7556 930 000
23 avr. 2024881,91891,24880,73885,96885,9657 750 000
22 avr. 2024875,44885,91870,93883,33883,3358 000 000
19 avr. 2024861,39877,70861,39875,61875,6171 430 000
18 avr. 2024856,67862,45850,62860,30860,3049 610 000
17 avr. 2024840,33854,68839,71853,35853,3560 020 000
16 avr. 2024847,04847,04833,14835,53835,5360 810 000
15 avr. 2024858,70863,32845,30848,76848,7658 250 000
12 avr. 2024861,94865,01850,94854,91854,9149 990 000
11 avr. 2024868,85869,72856,28861,38861,3851 310 000
10 avr. 2024869,47869,47857,01864,42864,4260 830 000
09 avr. 2024878,30882,04875,21881,87881,8751 380 000
08 avr. 2024870,42877,01868,89874,93874,9346 740 000
05 avr. 2024866,82871,72861,02869,71869,7153 710 000
04 avr. 2024878,12879,54864,60871,10871,1063 190 000
03 avr. 2024875,18876,16868,32870,84870,8451 340 000
02 avr. 2024874,67883,07873,76875,70875,7054 560 000
01 avr. 2024882,54882,54869,44875,05875,0552 990 000
28 mars 2024874,92883,27872,40882,24882,2464 340 000
27 mars 2024855,55874,88855,55874,73874,7369 310 000
26 mars 2024858,45859,28849,37851,43851,4369 080 000
25 mars 2024859,69861,56855,42858,56858,5651 920 000
22 mars 2024863,04865,20857,26858,37858,3754 180 000
21 mars 2024860,61867,65858,71858,91858,9189 860 000
20 mars 2024857,58863,13853,29858,72858,7263 860 000
19 mars 2024854,89861,20853,28859,64859,6463 160 000
18 mars 2024850,05858,28846,44853,35853,3571 050 000
15 mars 2024848,65855,75846,88850,29850,29144 800 000
14 mars 2024857,04860,24845,60851,27851,2784 520 000
13 mars 2024857,24866,36857,24859,17859,1775 220 000
12 mars 2024860,16863,66851,28855,47855,4761 300 000
11 mars 2024856,43864,36853,62864,00864,0063 150 000
08 mars 2024854,87858,68849,05855,65855,6574 180 000
07 mars 2024855,43858,18851,51853,14853,1472 560 000
06 mars 2024848,56853,84845,31849,16849,1678 740 000
05 mars 2024849,62859,98838,49841,99841,9990 550 000
04 mars 2024831,08849,09828,35847,31847,3170 000 000
01 mars 2024838,37838,37823,79833,04833,0494 060 000
29 févr. 2024844,12848,44837,87840,96840,96118 450 000
28 févr. 2024840,91845,54838,38841,37841,3774 150 000
27 févr. 2024837,83842,70833,67842,36842,3673 060 000
26 févr. 2024847,33847,33830,99832,73832,7367 750 000
23 févr. 2024846,63854,78844,37849,05849,0559 680 000
22 févr. 2024848,92849,29839,07845,91845,9163 820 000
21 févr. 2024846,25854,97844,25854,18854,1859 410 000
20 févr. 2024844,57854,09841,69842,42842,4260 740 000
16 févr. 2024843,03847,50835,97844,40844,4067 440 000
15 févr. 2024835,66847,24835,66847,03847,0364 220 000
14 févr. 2024829,99835,15827,06833,40833,4056 530 000
13 févr. 2024842,45843,09818,74829,38829,3869 600 000
12 févr. 2024834,47845,18832,27844,72844,7253 760 000
09 févr. 2024828,86835,59828,00834,43834,4354 210 000
08 févr. 2024835,09835,09824,79831,46831,4654 370 000
07 févr. 2024841,57842,45832,84837,47837,4754 120 000
06 févr. 2024834,38840,42832,01837,90837,9053 030 000
05 févr. 2024845,91845,91835,64836,15836,1558 870 000
02 févr. 2024858,78859,80843,74851,48851,4863 380 000
01 févr. 2024851,19867,29846,02867,03867,0351 880 000
31 janv. 2024860,63866,01848,01853,04853,0497 500 000
30 janv. 2024853,90859,63847,99854,78854,7849 820 000
29 janv. 2024850,64859,03845,25855,87855,8751 940 000
26 janv. 2024850,89853,66847,17849,68849,6857 670 000
25 janv. 2024842,65848,79836,96848,60848,6075 670 000
24 janv. 2024854,01855,45832,77834,09834,0972 070 000
23 janv. 2024848,34853,03844,50849,19849,1965 240 000
22 janv. 2024852,51858,91845,28848,97848,9759 160 000
19 janv. 2024855,44857,17848,16852,54852,5463 090 000
18 janv. 2024859,62860,17850,07854,23854,2359 560 000
17 janv. 2024870,64879,09857,39863,61863,6162 950 000
16 janv. 2024882,70884,19873,70875,64875,6465 000 000
12 janv. 2024884,54887,72881,71885,49885,4951 570 000
11 janv. 2024896,82896,82876,95879,70879,7055 640 000
10 janv. 2024900,80903,73896,50899,39899,3942 440 000
09 janv. 2024901,17904,12896,43900,36900,3648 370 000
08 janv. 2024897,40905,18894,74904,76904,7645 820 000
05 janv. 2024893,86902,51890,36898,67898,6757 450 000
04 janv. 2024898,84902,31894,58895,51895,5149 850 000
03 janv. 2024895,18899,40889,01897,64897,6462 500 000
02 janv. 2024879,61895,87876,58894,26894,2656 200 000
29 déc. 2023879,58883,10875,77881,67881,6739 650 000
28 déc. 2023874,01883,56873,70882,55882,5535 710 000
27 déc. 2023877,61879,51874,61877,29877,2940 940 000
26 déc. 2023872,20881,85871,59878,96878,9635 170 000
22 déc. 2023872,74880,93871,72873,15873,1544 620 000
21 déc. 2023870,02875,48863,24868,86868,8656 070 000
20 déc. 2023883,43885,43867,45867,71867,7166 010 000
19 déc. 2023881,83884,81878,52883,99883,9966 210 000
18 déc. 2023882,90888,18877,30879,57879,5778 780 000
15 déc. 2023893,23893,23875,35881,89881,89167 370 000
14 déc. 2023913,10917,78895,16897,16897,16114 470 000
13 déc. 2023876,97907,78871,99907,18907,1875 570 000
12 déc. 2023879,63879,63869,94875,92875,9255 010 000
11 déc. 2023871,05879,33868,46878,11878,1165 380 000
*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...