La bourse est fermée

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
382,26+3,37 (+0,89 %)
À la clôture : 04:00PM EDT
381,74 -0,52 (-0,14 %)
Échanges après Bourse : 04:20PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024381,15382,89378,90382,26382,263 474 154
01 mai 2024378,38383,48377,98378,89378,895 731 600
30 avr. 2024382,46382,75378,08378,13378,133 463 600
29 avr. 2024383,10384,03382,07383,80383,803 265 900
26 avr. 2024380,75383,34380,53382,31382,314 252 400
25 avr. 2024379,79381,55377,48380,92380,924 682 800
24 avr. 2024384,87385,47383,02384,44384,443 575 800
23 avr. 2024383,69385,59382,91385,02385,023 126 400
22 avr. 2024381,73384,44379,81382,37382,374 129 000
19 avr. 2024378,69381,03377,92379,80379,805 074 800
19 avr. 20240.198 Dividende
18 avr. 2024379,05380,93376,85377,84377,644 579 200
17 avr. 2024379,21380,19376,14377,45377,254 584 900
16 avr. 2024379,74379,93377,04377,98377,784 383 500
15 avr. 2024383,33383,82376,60377,31377,114 870 700
12 avr. 2024382,31382,93378,81379,87379,675 303 800
11 avr. 2024385,47386,08382,00384,54384,343 972 800
10 avr. 2024384,92385,97383,03384,51384,315 173 100
09 avr. 2024389,62389,98385,73388,84388,644 004 700
08 avr. 2024389,05390,14388,57389,10388,902 431 300
05 avr. 2024386,35390,45386,08388,86388,664 422 700
04 avr. 2024394,03394,24385,60386,02385,825 041 200
03 avr. 2024391,68392,92389,99391,26391,053 547 000
02 avr. 2024391,97392,14390,28391,63391,424 034 900
01 avr. 2024397,82398,05394,73395,33395,123 825 200
28 mars 2024398,06398,56397,04397,76397,553 155 000
27 mars 2024395,00397,58394,47397,56397,354 427 300
26 mars 2024393,68394,27392,63392,85392,643 395 400
25 mars 2024393,92394,15392,82392,95392,742 535 600
22 mars 2024397,76398,06394,49394,53394,323 154 100
21 mars 2024396,31398,82395,81397,75397,544 348 400
20 mars 2024390,15395,22389,89394,99394,784 823 900
19 mars 2024388,16391,09387,47390,90390,703 303 800
18 mars 2024388,35388,86387,48387,73387,532 060 600
15 mars 2024387,74389,26386,04387,00386,804 370 900
15 mars 20240.933 Dividende
14 mars 2024392,17392,41387,84390,07388,934 471 900
13 mars 2024391,69392,79390,06391,22390,082 788 700
12 mars 2024389,24391,44387,84390,79389,653 275 800
11 mars 2024386,92388,65385,50388,42387,293 396 000
08 mars 2024388,24390,42387,71387,99386,864 255 900
07 mars 2024389,07389,72387,83388,45387,322 965 700
06 mars 2024388,49389,13386,13387,18386,053 039 100
05 mars 2024388,99389,29384,92386,19385,064 132 400
04 mars 2024389,35391,25389,35390,23389,093 048 500
01 mars 2024389,85391,61388,88391,31390,173 855 600
29 févr. 2024390,69391,11388,45389,95388,813 026 900
28 févr. 2024387,94389,74387,60389,60388,463 313 900
27 févr. 2024390,36390,45388,75389,66388,522 370 900
26 févr. 2024391,45392,41390,24390,71389,571 914 100
23 févr. 2024391,77392,84390,92391,28390,143 451 600
22 févr. 2024388,36391,47387,91390,54389,404 990 700
21 févr. 2024384,96386,17383,32386,05384,923 031 600
20 févr. 2024385,51386,57384,54385,69384,573 295 700
16 févr. 2024387,17388,25385,70386,19385,063 772 300
16 févr. 20240.612 Dividende
15 févr. 2024385,19388,33384,88388,25386,513 497 200
14 févr. 2024384,00384,55382,07384,29382,573 465 200
13 févr. 2024385,07385,16380,46382,82381,105 325 300
12 févr. 2024386,49389,41386,44388,11386,372 412 200
09 févr. 2024387,19387,50385,76386,72384,993 526 300
08 févr. 2024387,47387,66385,51387,35385,612 549 800
07 févr. 2024386,39387,45385,65386,67384,942 797 600
06 févr. 2024383,92385,37383,50385,08383,352 507 800
05 févr. 2024385,99385,99382,12383,58381,863 761 600
02 févr. 2024383,99387,78383,24386,42384,693 344 800
01 févr. 2024381,40385,15380,97385,10383,373 652 500
31 janv. 2024385,21385,82381,34381,37379,664 476 600
30 janv. 2024382,82384,95382,49384,49382,772 747 900
29 janv. 2024381,00383,41380,54383,31381,592 730 900
26 janv. 2024379,98382,13379,95381,09379,383 221 000
25 janv. 2024379,07380,56377,92380,48378,773 539 100
24 janv. 2024380,21380,62377,94378,09376,393 967 200
23 janv. 2024379,36379,85377,98379,04377,343 110 100
22 janv. 2024379,69381,08379,08380,07378,365 433 400
19 janv. 2024375,78379,37374,46378,60376,905 217 800
19 janv. 20240.213 Dividende
18 janv. 2024372,23375,33371,36374,81372,923 953 400
17 janv. 2024371,75373,75371,34372,72370,844 361 000
16 janv. 2024374,97375,53372,04373,66371,774 471 600
12 janv. 2024377,48378,25374,73375,91374,013 816 700
11 janv. 2024377,77378,12374,25377,17375,264 095 700
10 janv. 2024375,55377,47375,29376,95375,052 718 700
09 janv. 2024374,80375,60373,75375,18373,283 230 900
08 janv. 2024373,40376,97372,47376,84374,944 604 900
05 janv. 2024374,43376,25373,21374,64372,755 380 300
04 janv. 2024374,84377,22374,40374,54372,654 251 900
03 janv. 2024375,57376,12373,90374,21372,326 393 600
02 janv. 2024374,80377,82374,80377,09375,185 776 300
29 déc. 2023376,95377,46375,27376,87374,973 364 400
28 déc. 2023376,52377,69376,52377,03375,132 620 400
27 déc. 2023375,10376,79374,75376,56374,663 061 200
26 déc. 2023373,68376,09373,58375,35373,452 217 800
22 déc. 2023373,64375,31372,58373,80371,913 330 400
21 déc. 2023372,89374,13371,16373,88371,993 837 500
20 déc. 2023374,67376,34370,61370,80368,934 564 700
19 déc. 2023373,24375,56373,12375,50373,603 749 200
18 déc. 2023373,29373,87372,76372,98371,103 403 200
15 déc. 2023371,74373,39371,33372,63370,756 947 600
15 déc. 20230.833 Dividende
*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...