La bourse ferme dans 46 min

Mini Dow Jones Indus.-$5 Jun 24 (YM=F)

CBOT - CBOT Prix différé. Devise en USD
Ajouter à la liste dynamique
38 658,00+190,00 (+0,49 %)
À partir de 10:34AM EDT. Marché ouvert.
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 202438 507,0038 665,0038 431,0038 658,0038 658,0056 954
22 avr. 202438 271,0038 682,0038 208,0038 468,0038 468,00222 804
19 avr. 202438 008,0038 344,0037 463,0038 208,0038 208,00222 804
18 avr. 202437 987,0038 317,0037 900,0038 007,0038 007,00182 149
17 avr. 202438 080,0038 257,0037 842,0037 990,0037 990,00203 274
16 avr. 202437 993,0038 284,0037 838,0038 046,0038 046,00220 450
15 avr. 202438 150,0038 637,0037 911,0037 993,0037 993,00222 754
12 avr. 202438 756,0038 836,0038 132,0038 238,0038 238,00184 075
11 avr. 202438 716,0038 880,0038 472,0038 732,0038 732,00189 695
10 avr. 202439 220,0039 345,0038 590,0038 757,0038 757,00210 137
09 avr. 202439 248,0039 307,0038 873,0039 196,0039 196,00173 286
08 avr. 202439 280,0039 344,0039 117,0039 219,0039 219,00123 197
05 avr. 202438 921,0039 369,0038 864,0039 223,0039 223,00199 870
04 avr. 202439 501,0039 759,0038 876,0038 916,0038 916,00187 344
03 avr. 202439 512,0039 634,0039 345,0039 482,0039 482,00133 153
02 avr. 202439 789,0039 805,0039 368,0039 508,0039 508,00145 100
01 avr. 202440 158,0040 358,0039 709,0039 894,0039 894,00122 809
28 mars 202440 140,0040 240,0040 086,0040 176,0040 176,00105 260
27 mars 202439 754,0040 181,0039 742,0040 144,0040 144,00128 240
26 mars 202439 711,0039 822,0039 657,0039 680,0039 680,0096 699
25 mars 202439 848,0039 853,0039 681,0039 699,0039 699,0096 100
22 mars 202440 231,0040 267,0039 820,0039 868,0039 868,00127 832
21 mars 202439 980,0040 316,0039 948,0040 206,0040 206,00145 317
20 mars 202439 545,0039 988,0039 425,0039 940,0039 940,00157 550
19 mars 202439 239,0039 556,0039 115,0039 539,0039 539,00140 885
18 mars 202439 139,0039 337,0039 089,0039 223,0039 223,00118 699
15 mars 202438 892,0038 994,0038 691,1838 691,1838 691,18168 986
14 mars 202439 090,0039 244,0038 704,0038 913,0038 913,0035 549
13 mars 202439 090,0039 104,0039 090,0039 067,0039 067,0031 585
12 mars 202439 023,0039 023,0039 003,0039 032,0039 032,0072 661
11 mars 202438 821,0038 821,0038 820,0038 797,0038 797,00120 299
08 mars 202438 847,0039 008,0038 630,0038 756,0038 756,00202 657
07 mars 202438 706,0038 944,0038 548,0038 826,0038 826,00134 592
06 mars 202438 617,0038 901,0038 584,0038 706,0038 706,00163 074
05 mars 202438 995,0038 995,0038 478,0038 607,0038 607,00173 258
04 mars 202439 114,0039 125,0038 906,0039 022,0039 022,00109 861
01 mars 202439 019,0039 172,0038 892,0039 142,0039 142,00141 434
29 févr. 202438 911,0039 123,0038 837,0039 043,0039 043,00147 273
28 févr. 202438 988,0039 002,0038 789,0038 993,0038 993,00108 838
27 févr. 202439 097,0039 154,0038 911,0039 016,0039 016,00105 461
26 févr. 202439 187,0039 290,0039 070,0039 116,0039 116,0086 428
23 févr. 202439 102,0039 343,0039 087,0039 189,0039 189,00117 174
22 févr. 202438 636,0039 214,0038 633,0039 123,0039 123,00161 911
21 févr. 202438 677,0038 749,0038 400,0038 677,0038 677,00138 637
20 févr. 202438 658,0038 747,0038 523,0038 642,0038 642,00182 425
16 févr. 202438 858,0038 909,0038 653,0038 697,0038 697,00129 456
15 févr. 202438 490,0038 866,0038 455,0038 858,0038 858,00123 765
14 févr. 202438 337,0038 526,0038 255,0038 494,0038 494,00131 924
13 févr. 202438 863,0038 897,0038 095,0038 333,0038 333,00193 343
12 févr. 202438 713,0039 012,0038 679,0038 884,0038 884,00101 088
09 févr. 202438 795,0038 979,0038 645,0038 748,0038 748,00109 918
08 févr. 202438 789,0038 847,0038 627,0038 824,0038 824,0092 746
07 févr. 202438 591,0038 843,0038 546,0038 774,0038 774,00107 428
06 févr. 202438 451,0038 633,0038 367,0038 613,0038 613,00110 199
05 févr. 202438 753,0038 797,0038 310,0038 466,0038 466,00145 439
02 févr. 202438 598,0038 892,0038 433,0038 765,0038 765,00150 153
01 févr. 202438 288,0038 661,0038 212,0038 625,0038 625,00151 960
31 janv. 202438 568,0038 720,0038 247,0038 280,0038 280,00183 773
30 janv. 202438 432,0038 644,0038 386,0038 612,0038 612,00107 240
29 janv. 202438 209,0038 498,0038 157,0038 488,0038 488,0096 393
26 janv. 202438 159,0038 374,0038 050,0038 258,0038 258,00132 494
25 janv. 202438 056,0038 219,0037 911,0038 210,0038 210,00153 939
24 janv. 202438 103,0038 253,0037 950,0037 979,0037 979,00140 541
23 janv. 202438 196,0038 209,0037 976,0038 089,0038 089,00106 698
22 janv. 202438 048,0038 302,0038 048,0038 199,0038 199,00133 217
19 janv. 202437 645,0038 133,0037 597,0038 045,0038 045,00164 024
18 janv. 202437 453,0037 708,0037 303,0037 659,0037 659,00161 810
17 janv. 202437 541,0037 559,0037 315,0037 458,0037 458,00142 478
16 janv. 202437 737,0037 830,0037 388,0037 553,0037 553,00222 543
12 janv. 202437 900,0038 031,0037 651,0037 792,0037 792,00165 079
11 janv. 202437 921,0038 038,0037 627,0037 927,0037 927,00180 614
10 janv. 202437 743,0037 984,0037 698,0037 936,0037 936,00117 172
09 janv. 202437 899,0037 902,0037 607,0037 763,0037 763,00125 237
08 janv. 202437 674,0037 946,0037 470,0037 933,0037 933,00129 740
05 janv. 202437 751,0037 882,0037 504,0037 719,0037 719,00150 701
04 janv. 202437 714,0037 985,0037 699,0037 715,0037 715,00130 813
03 janv. 202438 001,0038 014,0037 664,0037 697,0037 697,00167 097
02 janv. 202437 982,0038 113,0037 758,0037 993,0037 993,00149 794
29 déc. 202338 028,0038 089,0037 841,0038 012,0038 012,0091 586
28 déc. 202338 010,0038 089,0037 925,0038 029,0038 029,0078 092
27 déc. 202337 914,0038 026,0037 818,0038 006,0038 006,0090 396
26 déc. 202337 694,0037 962,0037 693,0037 894,0037 894,0055 134
22 déc. 202337 701,0037 878,0037 585,0037 740,0037 740,00106 912
21 déc. 202337 467,0037 765,0037 462,0037 756,0037 756,00141 401
20 déc. 202337 918,0038 012,0037 390,0037 445,0037 445,00142 851
19 déc. 202337 662,0037 940,0037 637,0037 931,0037 931,0091 047
18 déc. 202337 660,0037 772,0037 646,0037 678,0037 678,0093 800
15 déc. 202337 252,0037 438,0036 996,4536 996,4536 996,45158 088
14 déc. 202337 123,0037 320,0037 056,0037 265,0037 265,0039 346
13 déc. 202336 620,0037 153,0036 552,0037 111,0037 111,0041 523
12 déc. 202336 433,0036 660,0036 390,0036 598,0036 598,0071 513
11 déc. 202336 296,0036 453,0036 244,0036 438,0036 438,0072 791
08 déc. 202336 147,0036 335,0036 006,0036 280,0036 280,00131 648
07 déc. 202336 112,0036 210,0036 021,0036 166,0036 166,00115 321
06 déc. 202336 172,0036 352,0036 076,0036 112,0036 112,00132 913
05 déc. 202336 249,0036 249,0036 066,0036 189,0036 189,00151 783
04 déc. 202336 318,0036 332,0036 093,0036 268,0036 268,00154 837
01 déc. 202335 986,0036 338,0035 963,0036 303,0036 303,00160 637
30 nov. 202335 583,0036 027,0035 563,0036 010,0036 010,00173 506
29 nov. 202335 447,0035 641,0035 447,0035 488,0035 488,00143 804
*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...