Dow Jones Auto Parts Makers (DJUSAT)

DJUSAT
🏛️ États-Unis →
439.65
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 437.19 437.19 436.32 436.40 206.0K
09:31 436.59 437.58 436.59 437.39 30.9K
09:32 437.39 437.54 437.37 437.53 5.4K
09:33 437.52 438.02 437.52 437.83 35.3K
09:34 437.85 437.95 437.72 437.73 17.9K
09:35 437.53 437.75 437.47 437.63 26.3K
09:36 437.45 437.53 437.33 437.34 18.4K
09:37 437.35 437.35 437.05 437.05 14.2K
09:38 436.97 436.97 436.31 436.31 24.2K
09:39 436.03 436.03 435.56 435.56 29.6K
09:40 435.62 435.62 435.24 435.26 18.8K
09:41 435.10 435.16 434.70 434.71 16.7K
09:42 434.49 434.49 434.05 434.05 30.9K
09:43 433.96 434.06 433.37 433.38 45.7K
09:44 433.26 433.28 433.09 433.17 23.6K
09:45 433.10 433.72 432.90 433.72 38.0K
09:46 433.84 434.14 433.76 434.05 19.5K
09:47 434.05 434.06 433.97 433.97 13.4K
09:48 433.87 434.56 433.86 434.56 53.3K
09:49 434.58 434.65 434.43 434.56 46.6K
09:50 434.56 434.56 434.00 434.00 24.6K
09:51 433.97 434.09 433.83 434.04 16.6K
09:52 434.05 434.06 433.76 433.76 12.3K
09:53 433.81 434.25 433.78 434.25 28.8K
09:54 434.36 434.48 434.36 434.43 16.4K
09:55 434.75 435.00 434.73 434.90 20.5K
09:56 434.79 434.87 434.79 434.87 9.3K
09:57 434.87 435.02 434.87 435.02 7.6K
09:58 435.01 435.15 434.90 435.14 14.1K
09:59 435.16 435.60 435.16 435.57 14.3K
10:00 435.50 435.50 434.56 434.63 53.2K
10:01 434.65 434.82 434.62 434.72 14.6K
10:02 434.67 434.72 434.55 434.71 21.2K
10:03 434.72 435.02 434.72 434.95 13.3K
10:04 435.02 435.17 434.97 434.97 20.6K
10:05 434.97 435.07 434.85 435.07 13.1K
10:06 435.07 435.42 435.07 435.42 15.0K
10:07 435.40 435.40 435.03 435.19 35.9K
10:08 435.16 435.16 434.91 434.91 10.4K
10:09 434.90 434.93 434.79 434.79 10.6K
10:10 434.77 434.77 434.65 434.67 17.2K
10:11 434.70 434.81 434.68 434.68 11.2K
10:12 434.68 434.84 434.68 434.83 49.6K
10:13 434.82 434.91 434.68 434.75 33.9K
10:14 434.76 434.84 434.72 434.79 28.8K
10:15 434.79 434.87 434.78 434.78 49.7K
10:16 434.78 434.93 434.78 434.93 30.3K
10:17 434.94 434.97 434.66 434.66 25.5K
10:18 434.66 434.68 434.41 434.44 15.4K
10:19 434.44 434.44 434.37 434.38 6.9K
10:20 434.36 434.39 434.34 434.39 10.4K
10:21 434.37 434.37 434.20 434.26 18.0K
10:22 434.22 434.39 434.22 434.39 17.1K
10:23 434.39 434.51 434.39 434.44 16.0K
10:24 434.42 434.42 434.21 434.31 27.0K
10:25 434.28 434.28 434.08 434.08 16.3K
10:26 434.08 434.08 433.90 434.01 55.5K
10:27 434.04 434.37 434.04 434.32 13.2K
10:28 434.32 434.42 434.26 434.42 18.0K
10:29 434.44 434.44 434.41 434.42 17.4K
10:30 434.42 434.45 434.28 434.28 26.8K
10:31 434.29 434.29 434.15 434.16 15.4K
10:32 434.18 434.24 434.02 434.13 23.0K
10:33 434.14 434.30 434.13 434.30 17.0K
10:34 434.30 434.30 434.18 434.27 28.3K
10:35 434.25 434.27 434.19 434.27 31.0K
10:36 434.47 434.73 434.42 434.73 36.6K
10:37 434.79 434.92 434.79 434.92 19.0K
10:38 434.96 435.12 434.96 435.10 19.2K
10:39 435.12 435.17 435.09 435.14 26.6K
10:40 435.12 435.35 435.12 435.35 12.6K
10:41 435.27 435.27 435.02 435.07 21.2K
10:42 435.07 435.07 435.01 435.01 25.7K
10:43 434.99 434.99 434.92 434.93 9.5K
10:44 434.93 434.96 434.86 434.96 27.2K
10:45 434.96 435.21 434.85 435.20 33.9K
10:46 435.23 435.28 435.10 435.10 17.5K
10:47 435.10 435.15 434.87 435.15 24.3K
10:48 435.16 435.20 435.03 435.07 20.0K
10:49 435.07 435.15 435.04 435.04 9.7K
10:50 435.01 435.07 434.97 435.04 11.3K
10:51 435.08 435.29 435.08 435.13 24.8K
10:52 435.11 435.16 434.87 434.87 14.7K
10:53 434.86 434.91 434.82 434.83 9.3K
10:54 434.81 434.81 434.57 434.57 10.4K
10:55 434.58 434.74 434.53 434.74 11.7K
10:56 434.77 434.77 434.65 434.65 17.9K
10:57 434.66 434.66 434.44 434.59 11.1K
10:58 434.62 434.62 434.45 434.47 7.1K
10:59 434.47 434.67 434.47 434.62 32.9K
11:00 434.62 434.62 434.41 434.43 19.3K
11:01 434.44 434.51 434.40 434.40 23.6K
11:02 434.40 434.40 434.29 434.31 17.9K
11:03 434.32 434.32 434.25 434.27 27.3K
11:04 434.26 434.26 434.05 434.05 19.3K
11:05 434.06 434.23 434.05 434.19 29.2K
11:06 434.20 434.28 434.17 434.17 15.0K
11:07 434.19 434.42 434.19 434.42 8.7K
11:08 434.42 434.42 434.36 434.37 8.2K
11:09 434.38 434.68 434.34 434.67 27.7K
11:10 434.69 434.82 434.69 434.82 11.5K
11:11 434.82 434.91 434.78 434.87 23.9K
11:12 434.87 434.91 434.49 434.49 16.7K
11:13 434.49 434.51 434.45 434.47 15.4K
11:14 434.47 434.56 434.39 434.45 23.7K
11:15 434.39 434.40 434.36 434.40 26.8K
11:16 434.44 434.44 434.14 434.14 17.2K
11:17 434.14 434.25 434.11 434.25 14.4K
11:18 434.25 434.26 434.07 434.07 19.3K
11:19 434.05 434.05 433.83 433.95 23.9K
11:20 433.95 433.95 433.75 433.77 20.3K
11:21 433.77 434.06 433.77 434.03 24.8K
11:22 434.03 434.03 433.96 433.96 42.5K
11:23 433.88 433.88 433.68 433.69 20.3K
11:24 433.67 433.78 433.60 433.78 147.6K
11:25 433.77 433.79 433.75 433.75 19.0K
11:26 433.74 433.85 433.73 433.80 29.5K
11:27 433.78 433.78 433.63 433.63 25.8K
11:28 433.63 433.86 433.63 433.86 23.8K
11:29 433.87 433.96 433.86 433.96 7.0K
11:30 433.94 434.06 433.86 433.97 57.6K
11:31 433.97 434.13 433.97 434.12 17.8K
11:32 434.12 434.12 433.84 433.88 19.2K
11:33 433.85 433.93 433.83 433.93 16.8K
11:34 433.93 433.95 433.85 433.86 10.6K
11:35 433.81 433.97 433.81 433.97 12.6K
11:36 434.00 434.22 434.00 434.22 19.0K
11:37 434.14 434.24 434.14 434.24 16.0K
11:38 434.24 434.31 434.24 434.31 19.4K
11:39 434.31 434.31 433.94 434.05 28.4K
11:40 434.06 434.17 434.06 434.11 17.4K
11:41 434.13 434.13 433.90 433.95 24.2K
11:42 433.95 433.95 433.87 433.91 14.7K
11:43 433.91 433.91 433.79 433.79 5.4K
11:44 433.80 433.89 433.75 433.77 19.9K
11:45 433.78 433.78 433.76 433.76 9.2K
11:46 433.79 433.79 433.46 433.46 25.1K
11:47 433.46 433.53 433.45 433.52 5.4K
11:48 433.52 433.62 433.52 433.55 21.4K
11:49 433.56 433.79 433.56 433.77 21.9K
11:50 433.77 433.77 433.67 433.68 12.0K
11:51 433.67 433.76 433.67 433.76 12.1K
11:52 433.76 433.95 433.76 433.92 15.7K
11:53 433.90 434.17 433.88 434.17 22.7K
11:54 434.20 434.24 434.20 434.24 17.2K
11:55 434.26 434.26 434.23 434.24 5.7K
11:56 434.24 434.28 434.22 434.23 18.9K
11:57 434.23 434.34 434.23 434.34 12.0K
11:58 434.34 434.41 434.34 434.41 9.9K
11:59 434.41 434.56 434.41 434.55 19.4K
12:00 434.56 434.67 434.53 434.60 25.9K
12:01 434.59 434.59 434.55 434.57 11.5K
12:02 434.57 434.61 434.57 434.61 8.6K
12:03 434.61 434.68 434.61 434.68 19.8K
12:04 434.69 434.70 434.60 434.62 24.3K
12:05 434.61 434.64 434.51 434.51 18.9K
12:06 434.51 434.58 434.51 434.55 22.5K
12:07 434.56 434.56 434.48 434.52 15.7K
12:08 434.52 434.52 434.34 434.34 12.8K
12:09 434.33 434.38 434.33 434.38 17.1K
12:10 434.38 434.42 434.34 434.36 10.9K
12:11 434.39 434.40 434.26 434.29 14.2K
12:12 434.28 434.33 434.28 434.31 7.1K
12:13 434.31 434.31 434.15 434.17 13.1K
12:14 434.17 434.26 434.13 434.15 23.7K
12:15 434.15 434.19 434.13 434.13 8.9K
12:16 434.14 434.43 434.14 434.43 19.5K
12:17 434.43 434.49 434.43 434.46 22.1K
12:18 434.47 434.53 434.46 434.53 10.7K
12:19 434.52 434.52 434.27 434.27 11.0K
12:20 434.27 434.27 434.22 434.22 9.0K
12:21 434.22 434.23 434.07 434.07 10.5K
12:22 434.07 434.07 433.92 433.99 20.5K
12:23 433.99 434.08 433.99 434.08 8.5K
12:24 434.08 434.15 434.07 434.13 23.9K
12:25 434.14 434.14 434.06 434.10 20.7K
12:26 434.10 434.11 434.03 434.04 6.8K
12:27 434.07 434.08 434.03 434.08 7.7K
12:28 434.12 434.30 434.09 434.12 189.2K
12:29 434.06 434.06 433.45 433.68 88.3K
12:30 433.71 433.87 433.58 433.58 89.6K
12:31 433.56 433.77 433.56 433.67 77.5K
12:32 433.61 433.79 433.61 433.77 44.3K
12:33 433.74 433.77 433.63 433.63 44.1K
12:34 433.68 433.76 433.61 433.61 16.3K
12:35 433.59 433.61 433.42 433.44 146.3K
12:36 433.45 433.59 433.45 433.56 19.5K
12:37 433.57 433.74 433.57 433.74 9.1K
12:38 433.74 434.04 433.74 434.04 63.3K
12:39 434.05 434.05 434.02 434.05 19.1K
12:40 434.08 434.10 434.06 434.09 56.3K
12:41 433.97 434.04 433.92 433.93 23.0K
12:42 433.96 434.02 433.95 433.97 17.1K
12:43 433.97 434.00 433.96 433.99 11.2K
12:44 433.96 434.06 433.92 434.06 28.2K
12:45 434.07 434.15 434.07 434.15 9.2K
12:46 434.15 434.32 434.15 434.24 48.6K
12:47 434.27 434.43 434.27 434.41 22.8K
12:48 434.41 434.47 434.41 434.41 20.2K
12:49 434.39 434.41 434.30 434.32 13.7K
12:50 434.33 434.48 434.28 434.48 51.5K
12:51 434.46 434.56 434.39 434.56 32.9K
12:52 434.58 434.69 434.58 434.68 14.2K
12:53 434.70 434.83 434.69 434.83 28.0K
12:54 434.83 434.99 434.83 434.99 20.8K
12:55 435.03 435.08 434.99 434.99 14.0K
12:56 434.99 434.99 433.99 434.22 142.2K
12:57 434.34 434.52 434.34 434.52 14.2K
12:58 434.53 434.53 434.47 434.49 25.5K
12:59 434.49 434.61 434.46 434.51 31.7K
13:00 434.39 434.65 434.33 434.65 29.5K
13:01 434.66 434.74 434.66 434.74 9.4K
13:02 434.74 434.74 434.44 434.44 18.1K
13:03 434.44 434.48 434.29 434.29 15.3K
13:04 434.27 434.35 434.27 434.30 9.0K
13:05 434.30 434.30 434.22 434.24 19.9K
13:06 434.25 434.30 434.25 434.25 17.8K
13:07 434.25 434.25 434.03 434.03 12.5K
13:08 434.09 434.12 434.09 434.10 18.2K
13:09 434.10 434.12 434.04 434.07 21.4K
13:10 434.10 434.10 433.94 433.94 7.6K
13:11 433.92 433.93 433.87 433.87 10.5K
13:12 433.86 434.08 433.86 434.07 10.6K
13:13 434.07 434.19 434.04 434.13 8.1K
13:14 434.13 434.15 434.11 434.14 5.0K
13:15 434.17 434.20 434.11 434.11 12.8K
13:16 434.12 434.17 434.11 434.17 15.7K
13:17 434.17 434.25 434.10 434.25 8.0K
13:18 434.25 434.37 434.25 434.36 12.8K
13:19 434.36 434.40 434.34 434.34 12.8K
13:20 434.34 434.36 434.28 434.28 6.6K
13:21 434.28 434.34 434.28 434.29 6.4K
13:22 434.29 434.40 434.27 434.39 9.7K
13:23 434.39 434.48 434.39 434.48 6.7K
13:24 434.49 434.56 434.47 434.56 15.8K
13:25 434.59 434.84 434.59 434.84 18.7K
13:26 434.84 434.95 434.84 434.95 10.5K
13:27 434.95 435.29 434.95 435.29 18.7K
13:28 435.29 435.29 435.24 435.24 18.1K
13:29 435.23 435.24 435.20 435.23 6.7K
13:30 435.30 435.30 435.20 435.21 15.1K
13:31 435.21 435.24 435.19 435.21 10.5K
13:32 435.15 435.24 435.15 435.23 19.5K
13:33 435.19 435.25 435.19 435.21 18.3K
13:34 435.21 435.21 435.19 435.21 6.3K
13:35 435.28 435.45 435.28 435.42 34.8K
13:36 435.52 435.68 435.52 435.67 34.0K
13:37 435.67 435.75 435.66 435.75 12.3K
13:38 435.75 435.87 435.74 435.87 16.7K
13:39 435.87 435.94 435.87 435.91 15.5K
13:40 435.91 435.92 435.71 435.71 17.1K
13:41 435.72 435.76 435.61 435.63 10.5K
13:42 435.63 435.63 435.56 435.61 13.0K
13:43 435.61 435.72 435.60 435.67 21.6K
13:44 435.67 435.68 435.59 435.65 21.6K
13:45 435.65 435.76 435.65 435.76 10.2K
13:46 435.76 435.76 435.72 435.72 13.7K
13:47 435.69 435.69 435.36 435.39 20.9K
13:48 435.39 435.39 435.30 435.30 4.9K
13:49 435.30 435.30 435.09 435.09 17.3K
13:50 435.10 435.13 435.04 435.04 36.5K
13:51 435.03 435.18 435.03 435.18 9.5K
13:52 435.17 435.19 435.07 435.13 22.3K
13:53 435.13 435.32 435.13 435.30 14.8K
13:54 435.34 435.40 435.30 435.39 23.1K
13:55 435.39 435.55 435.39 435.55 17.1K
13:56 435.56 435.61 435.52 435.61 12.0K
13:57 435.67 435.73 435.66 435.72 19.0K
13:58 435.72 435.72 435.65 435.71 16.1K
13:59 435.70 435.89 435.70 435.88 35.5K
14:00 435.88 435.88 435.77 435.79 10.8K
14:01 435.81 436.19 435.81 436.13 29.1K
14:02 436.13 436.18 436.13 436.15 13.8K
14:03 436.15 436.15 435.98 436.03 21.9K
14:04 436.08 436.11 436.05 436.05 5.7K
14:05 436.05 436.08 436.04 436.07 11.9K
14:06 436.09 436.16 436.09 436.11 18.6K
14:07 436.11 436.15 436.06 436.15 7.7K
14:08 436.15 436.15 436.02 436.03 27.8K
14:09 436.05 436.05 435.95 435.95 13.2K
14:10 435.90 435.90 435.82 435.82 16.1K
14:11 435.81 435.81 435.75 435.77 7.3K
14:12 435.76 435.82 435.54 435.60 35.4K
14:13 435.60 435.94 435.60 435.94 21.1K
14:14 435.94 435.98 435.91 435.98 6.5K
14:15 435.98 436.15 435.98 436.15 29.4K
14:16 436.15 436.18 436.11 436.15 17.2K
14:17 436.13 436.14 436.10 436.10 13.8K
14:18 436.09 436.11 436.06 436.09 14.9K
14:19 436.01 436.01 435.97 435.97 31.2K
14:20 435.97 435.97 435.70 435.70 15.2K
14:21 435.68 435.70 435.59 435.59 61.3K
14:22 435.56 435.83 435.56 435.83 29.4K
14:23 435.82 436.08 435.82 436.08 52.9K
14:24 436.08 436.08 436.03 436.03 11.0K
14:25 436.03 436.03 435.91 435.91 21.4K
14:26 435.87 435.87 435.81 435.85 17.6K
14:27 435.84 435.94 435.83 435.83 29.4K
14:28 435.83 435.83 435.68 435.75 12.8K
14:29 435.67 435.67 435.62 435.62 16.0K
14:30 435.66 435.80 435.66 435.80 11.4K
14:31 435.87 436.14 435.87 436.14 18.2K
14:32 436.14 436.16 436.07 436.15 13.1K
14:33 436.15 436.28 436.15 436.28 39.0K
14:34 436.28 436.28 436.06 436.06 17.5K
14:35 436.01 436.01 435.81 435.81 22.8K
14:36 435.80 435.80 435.70 435.70 9.8K
14:37 435.70 435.72 435.62 435.62 16.3K
14:38 435.61 435.61 435.52 435.52 12.4K
14:39 435.51 435.51 435.40 435.45 26.4K
14:40 435.58 435.61 435.56 435.56 14.3K
14:41 435.54 435.70 435.54 435.70 17.5K
14:42 435.70 435.79 435.69 435.77 17.7K
14:43 435.77 435.80 435.74 435.80 10.0K
14:44 435.79 435.79 435.69 435.69 15.1K
14:45 435.70 435.78 435.70 435.78 18.5K
14:46 435.80 435.92 435.78 435.88 27.3K
14:47 435.89 435.90 435.79 435.79 30.0K
14:48 435.80 435.96 435.79 435.96 38.8K
14:49 435.96 436.11 435.96 436.11 103.7K
14:50 436.11 436.34 436.11 436.34 30.4K
14:51 436.36 436.36 436.32 436.32 15.5K
14:52 436.32 436.34 436.30 436.34 11.3K
14:53 436.33 436.34 436.26 436.31 12.0K
14:54 436.32 436.35 436.30 436.30 98.6K
14:55 436.30 436.31 436.30 436.30 15.9K
14:56 436.27 436.33 436.23 436.24 31.9K
14:57 436.20 436.25 436.18 436.21 122.4K
14:58 436.21 436.27 436.21 436.27 13.2K
14:59 436.29 436.29 436.12 436.12 15.8K
15:00 436.12 436.15 436.04 436.09 35.8K
15:01 436.11 436.11 436.02 436.08 25.6K
15:02 436.12 436.25 436.12 436.25 16.7K
15:03 436.22 436.36 436.22 436.36 37.9K
15:04 436.36 436.37 436.32 436.37 23.4K
15:05 436.38 436.39 436.34 436.39 76.3K
15:06 436.40 436.56 436.37 436.56 19.4K
15:07 436.54 436.54 436.42 436.44 25.7K
15:08 436.43 436.43 436.26 436.26 19.2K
15:09 436.27 436.27 436.15 436.16 31.2K
15:10 436.24 436.44 436.24 436.44 23.8K
15:11 436.45 436.58 436.45 436.58 17.8K
15:12 436.68 436.75 436.68 436.75 14.9K
15:13 436.76 436.82 436.73 436.73 24.2K
15:14 436.74 436.74 436.68 436.71 18.0K
15:15 436.74 436.77 436.68 436.68 31.9K
15:16 436.62 436.62 436.53 436.53 19.0K
15:17 436.50 436.50 436.34 436.34 29.9K
15:18 436.41 436.41 436.37 436.37 30.1K
15:19 436.39 436.39 436.21 436.22 29.9K
15:20 436.18 436.18 436.03 436.04 23.8K
15:21 436.04 436.14 436.04 436.10 15.3K
15:22 436.11 436.11 435.99 436.03 32.3K
15:23 436.08 436.11 436.05 436.05 24.7K
15:24 436.05 436.05 435.92 435.92 65.4K
15:25 435.94 435.94 435.85 435.85 36.3K
15:26 435.86 435.86 435.67 435.67 37.0K
15:27 435.66 435.66 435.47 435.47 31.1K
15:28 435.47 435.62 435.46 435.58 31.1K
15:29 435.58 435.68 435.53 435.68 30.8K
15:30 435.76 435.82 435.74 435.77 54.8K
15:31 435.81 435.95 435.79 435.95 33.3K
15:32 435.95 436.00 435.88 435.89 28.5K
15:33 435.89 435.93 435.88 435.93 41.9K
15:34 435.93 435.93 435.79 435.79 44.1K
15:35 435.77 435.86 435.77 435.79 34.7K
15:36 435.79 435.80 435.64 435.66 46.3K
15:37 435.66 435.68 435.48 435.58 45.6K
15:38 435.59 435.97 435.59 435.96 48.7K
15:39 435.95 436.00 435.85 435.91 46.3K
15:40 435.90 436.40 435.90 436.40 59.1K
15:41 436.57 436.83 436.55 436.83 57.2K
15:42 436.84 436.84 436.42 436.42 60.6K
15:43 436.44 436.53 436.38 436.53 55.2K
15:44 436.55 436.70 436.55 436.69 47.6K
15:45 436.73 437.00 436.73 437.00 54.3K
15:46 436.98 437.08 436.98 437.07 48.1K
15:47 437.10 437.10 436.99 437.03 78.9K
15:48 436.99 436.99 436.82 436.82 41.8K
15:49 436.78 436.96 436.78 436.96 84.5K
15:50 437.05 437.38 436.88 436.88 169.2K
15:51 436.87 437.16 436.75 437.16 82.4K
15:52 437.21 437.21 436.91 436.93 82.6K
15:53 436.92 437.00 436.78 437.00 112.4K
15:54 436.97 437.40 436.97 437.40 139.2K
15:55 437.27 437.27 436.90 436.95 278.8K
15:56 436.93 437.14 436.93 437.13 176.2K
15:57 437.14 437.14 436.86 436.86 250.9K
15:58 436.89 437.01 436.89 437.01 281.0K
15:59 437.05 437.07 436.93 437.07 3,033.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible