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
379,80+2,16 (+0,57 %)
À la clôture : 04:00PM EDT
379,68 -0,12 (-0,03 %)
Échanges après Bourse : 04:54PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024378,69381,01377,92379,80379,805 001 728
18 avr. 2024379,05380,93376,85377,84377,844 579 200
17 avr. 2024379,21380,19376,14377,45377,454 584 900
16 avr. 2024379,74379,93377,04377,98377,984 383 500
15 avr. 2024383,33383,82376,60377,31377,314 870 700
12 avr. 2024382,31382,93378,81379,87379,875 303 800
11 avr. 2024385,47386,08382,00384,54384,543 972 800
10 avr. 2024384,92385,97383,03384,51384,515 173 100
09 avr. 2024389,62389,98385,73388,84388,844 004 700
08 avr. 2024389,05390,14388,57389,10389,102 431 300
05 avr. 2024386,35390,45386,08388,86388,864 422 700
04 avr. 2024394,03394,24385,60386,02386,025 041 200
03 avr. 2024391,68392,92389,99391,26391,263 547 000
02 avr. 2024391,97392,14390,28391,63391,634 034 900
01 avr. 2024397,82398,05394,73395,33395,333 825 200
28 mars 2024398,06398,56397,04397,76397,763 155 000
27 mars 2024395,00397,58394,47397,56397,564 427 300
26 mars 2024393,68394,27392,63392,85392,853 395 400
25 mars 2024393,92394,15392,82392,95392,952 535 600
22 mars 2024397,76398,06394,49394,53394,533 154 100
21 mars 2024396,31398,82395,81397,75397,754 348 400
20 mars 2024390,15395,22389,89394,99394,994 823 900
19 mars 2024388,16391,09387,47390,90390,903 303 800
18 mars 2024388,35388,86387,48387,73387,732 060 600
15 mars 2024387,74389,26386,04387,00387,004 370 900
15 mars 20240.933 Dividende
14 mars 2024392,17392,41387,84390,07389,144 471 900
13 mars 2024391,69392,79390,06391,22390,282 788 700
12 mars 2024389,24391,44387,84390,79389,863 275 800
11 mars 2024386,92388,65385,50388,42387,493 396 000
08 mars 2024388,24390,42387,71387,99387,064 255 900
07 mars 2024389,07389,72387,83388,45387,522 965 700
06 mars 2024388,49389,13386,13387,18386,253 039 100
05 mars 2024388,99389,29384,92386,19385,274 132 400
04 mars 2024389,35391,25389,35390,23389,303 048 500
01 mars 2024389,85391,61388,88391,31390,373 855 600
29 févr. 2024390,69391,11388,45389,95389,023 026 900
28 févr. 2024387,94389,74387,60389,60388,673 313 900
27 févr. 2024390,36390,45388,75389,66388,732 370 900
26 févr. 2024391,45392,41390,24390,71389,781 914 100
23 févr. 2024391,77392,84390,92391,28390,343 451 600
22 févr. 2024388,36391,47387,91390,54389,614 990 700
21 févr. 2024384,96386,17383,32386,05385,133 031 600
20 févr. 2024385,51386,57384,54385,69384,773 295 700
16 févr. 2024387,17388,25385,70386,19385,273 772 300
16 févr. 20240.612 Dividende
15 févr. 2024385,19388,33384,88388,25386,713 497 200
14 févr. 2024384,00384,55382,07384,29382,773 465 200
13 févr. 2024385,07385,16380,46382,82381,305 325 300
12 févr. 2024386,49389,41386,44388,11386,572 412 200
09 févr. 2024387,19387,50385,76386,72385,193 526 300
08 févr. 2024387,47387,66385,51387,35385,812 549 800
07 févr. 2024386,39387,45385,65386,67385,142 797 600
06 févr. 2024383,92385,37383,50385,08383,552 507 800
05 févr. 2024385,99385,99382,12383,58382,063 761 600
02 févr. 2024383,99387,78383,24386,42384,893 344 800
01 févr. 2024381,40385,15380,97385,10383,573 652 500
31 janv. 2024385,21385,82381,34381,37379,864 476 600
30 janv. 2024382,82384,95382,49384,49382,972 747 900
29 janv. 2024381,00383,41380,54383,31381,792 730 900
26 janv. 2024379,98382,13379,95381,09379,583 221 000
25 janv. 2024379,07380,56377,92380,48378,973 539 100
24 janv. 2024380,21380,62377,94378,09376,593 967 200
23 janv. 2024379,36379,85377,98379,04377,543 110 100
22 janv. 2024379,69381,08379,08380,07378,565 433 400
19 janv. 2024375,78379,37374,46378,60377,105 217 800
19 janv. 20240.213 Dividende
18 janv. 2024372,23375,33371,36374,81373,113 953 400
17 janv. 2024371,75373,75371,34372,72371,034 361 000
16 janv. 2024374,97375,53372,04373,66371,974 471 600
12 janv. 2024377,48378,25374,73375,91374,213 816 700
11 janv. 2024377,77378,12374,25377,17375,464 095 700
10 janv. 2024375,55377,47375,29376,95375,242 718 700
09 janv. 2024374,80375,60373,75375,18373,483 230 900
08 janv. 2024373,40376,97372,47376,84375,134 604 900
05 janv. 2024374,43376,25373,21374,64372,945 380 300
04 janv. 2024374,84377,22374,40374,54372,844 251 900
03 janv. 2024375,57376,12373,90374,21372,516 393 600
02 janv. 2024374,80377,82374,80377,09375,385 776 300
29 déc. 2023376,95377,46375,27376,87375,163 364 400
28 déc. 2023376,52377,69376,52377,03375,322 620 400
27 déc. 2023375,10376,79374,75376,56374,853 061 200
26 déc. 2023373,68376,09373,58375,35373,652 217 800
22 déc. 2023373,64375,31372,58373,80372,113 330 400
21 déc. 2023372,89374,13371,16373,88372,193 837 500
20 déc. 2023374,67376,34370,61370,80369,124 564 700
19 déc. 2023373,24375,56373,12375,50373,803 749 200
18 déc. 2023373,29373,87372,76372,98371,293 403 200
15 déc. 2023371,74373,39371,33372,63370,946 947 600
15 déc. 20230.833 Dividende
14 déc. 2023372,71373,67371,26373,33370,815 507 000
13 déc. 2023366,60371,74366,00371,74369,234 304 800
12 déc. 2023365,41366,68364,43366,41363,943 239 600
11 déc. 2023363,60364,87363,00364,69362,233 673 200
08 déc. 2023361,76363,68361,38363,12360,672 926 000
07 déc. 2023361,96362,36360,93361,83359,393 295 600
06 déc. 2023362,81363,55360,83361,22358,785 583 700
05 déc. 2023361,86362,26360,70361,91359,475 372 700
04 déc. 2023361,15362,95361,02362,64360,194 211 000
01 déc. 2023360,02363,25359,86363,05360,605 850 900
*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...