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
09:30 438.71 439.01 437.55 437.71 477.9K
09:31 437.78 439.10 437.78 439.10 83.1K
09:32 438.90 439.38 438.90 439.26 77.9K
09:33 439.23 439.23 438.58 438.66 28.2K
09:34 438.66 438.79 438.20 438.20 37.9K
09:35 438.17 438.33 437.99 438.28 67.8K
09:36 438.28 438.31 437.92 438.12 70.1K
09:37 438.12 438.12 437.95 438.07 40.6K
09:38 438.15 438.35 438.15 438.34 24.2K
09:39 438.34 438.34 438.00 438.05 26.5K
09:40 438.16 438.38 438.08 438.08 34.2K
09:41 438.05 438.05 437.84 437.85 43.6K
09:42 437.85 437.85 437.36 437.39 28.6K
09:43 437.38 438.45 437.36 438.40 59.2K
09:44 438.39 438.39 437.98 437.98 22.7K
09:45 437.85 437.85 437.35 437.76 23.7K
09:46 437.75 438.35 437.75 438.35 27.3K
09:47 438.35 438.46 438.35 438.39 23.8K
09:48 438.38 438.39 438.35 438.35 20.0K
09:49 438.35 438.57 438.31 438.57 29.8K
09:50 438.54 439.04 438.53 438.97 92.8K
09:51 439.02 439.02 438.85 438.85 81.9K
09:52 438.74 438.76 438.56 438.66 102.8K
09:53 438.66 438.85 438.34 438.35 44.1K
09:54 438.36 438.47 438.19 438.19 15.6K
09:55 438.18 438.18 437.88 437.93 15.9K
09:56 437.94 437.94 437.61 437.61 16.2K
09:57 437.60 438.15 437.60 437.99 27.7K
09:58 437.95 438.00 437.89 438.00 21.3K
09:59 438.11 438.46 438.07 438.46 20.6K
10:00 438.47 439.18 438.47 439.14 32.9K
10:01 439.15 439.49 439.15 439.47 21.5K
10:02 439.47 439.66 439.47 439.57 11.3K
10:03 439.51 439.68 439.51 439.60 13.8K
10:04 439.60 439.81 439.60 439.81 17.0K
10:05 439.81 439.86 439.76 439.76 12.1K
10:06 439.69 439.75 439.63 439.63 18.7K
10:07 439.63 439.63 439.33 439.33 17.0K
10:08 439.34 439.63 439.33 439.59 10.0K
10:09 439.59 439.68 439.56 439.56 19.6K
10:10 439.56 439.60 439.41 439.50 24.3K
10:11 439.55 439.56 439.40 439.42 20.6K
10:12 439.42 439.59 439.37 439.54 34.7K
10:13 439.55 439.55 439.48 439.54 10.6K
10:14 439.60 439.60 439.42 439.45 32.4K
10:15 439.46 439.46 439.35 439.36 11.7K
10:16 439.36 439.65 439.36 439.65 19.0K
10:17 439.62 439.78 439.60 439.60 21.5K
10:18 439.57 439.77 439.42 439.77 20.1K
10:19 439.76 439.80 439.66 439.66 18.4K
10:20 439.67 439.78 439.67 439.78 10.2K
10:21 439.78 439.85 439.75 439.78 14.4K
10:22 439.76 439.87 439.52 439.87 20.7K
10:23 439.89 440.09 439.89 440.06 13.8K
10:24 440.08 440.30 440.08 440.30 17.1K
10:25 440.31 440.52 440.28 440.52 17.1K
10:26 440.54 440.88 440.54 440.87 9.3K
10:27 440.87 441.35 440.87 441.35 17.5K
10:28 441.35 441.35 441.25 441.25 7.2K
10:29 441.27 441.53 441.27 441.53 10.5K
10:30 441.53 441.60 441.41 441.53 32.7K
10:31 441.50 441.71 441.49 441.71 16.0K
10:32 441.71 441.77 441.64 441.64 20.9K
10:33 441.54 441.60 441.46 441.51 28.8K
10:34 441.50 441.62 441.48 441.61 13.8K
10:35 441.58 441.60 441.44 441.44 24.0K
10:36 441.50 441.55 441.48 441.53 27.7K
10:37 441.53 441.53 441.23 441.45 22.6K
10:38 441.45 441.49 441.24 441.25 24.8K
10:39 441.18 441.21 441.08 441.08 13.1K
10:40 441.11 441.11 440.84 440.84 24.5K
10:41 440.83 440.83 440.74 440.75 18.0K
10:42 440.76 441.05 440.76 440.95 18.4K
10:43 440.95 440.95 440.69 440.83 30.5K
10:44 440.88 440.88 440.70 440.72 11.2K
10:45 440.72 440.90 440.72 440.90 16.0K
10:46 440.90 440.94 440.90 440.92 15.2K
10:47 440.92 441.14 440.79 440.80 22.2K
10:48 440.80 440.91 440.71 440.89 15.7K
10:49 440.91 441.11 440.91 441.05 10.3K
10:50 440.97 440.97 440.69 440.69 11.2K
10:51 440.68 440.72 440.54 440.54 12.1K
10:52 440.36 440.36 439.89 439.92 17.5K
10:53 439.97 439.97 439.85 439.85 12.1K
10:54 439.85 439.85 439.70 439.72 12.5K
10:55 439.72 439.72 439.47 439.47 18.7K
10:56 439.47 439.50 439.39 439.40 21.0K
10:57 439.40 439.41 439.37 439.40 14.9K
10:58 439.41 439.54 439.41 439.54 18.8K
10:59 439.54 439.63 439.48 439.48 15.4K
11:00 439.52 439.68 439.52 439.62 22.0K
11:01 439.62 439.63 439.55 439.55 17.6K
11:02 439.52 439.54 439.34 439.34 17.0K
11:03 439.32 439.32 439.09 439.13 24.3K
11:04 439.14 439.29 439.14 439.24 13.2K
11:05 439.26 439.26 439.15 439.15 13.8K
11:06 438.94 439.18 438.91 439.14 46.6K
11:07 439.10 439.10 438.80 438.80 16.1K
11:08 438.80 438.84 438.70 438.73 12.5K
11:09 438.73 438.73 438.70 438.70 11.9K
11:10 438.71 438.71 438.62 438.69 12.0K
11:11 438.70 438.70 438.65 438.67 10.5K
11:12 438.67 438.69 438.63 438.64 9.4K
11:13 438.64 438.65 438.63 438.65 9.5K
11:14 438.65 438.99 438.65 438.99 17.2K
11:15 438.97 439.09 438.97 439.09 9.6K
11:16 439.12 439.30 439.11 439.30 8.3K
11:17 439.30 439.39 439.30 439.39 5.9K
11:18 439.39 439.39 439.34 439.37 13.0K
11:19 439.37 439.54 439.36 439.54 13.8K
11:20 439.54 439.74 439.54 439.74 14.8K
11:21 439.85 439.89 439.84 439.89 10.1K
11:22 439.89 439.89 439.68 439.68 11.9K
11:23 439.64 439.64 439.43 439.53 18.8K
11:24 439.53 439.54 439.50 439.54 5.7K
11:25 439.56 439.56 439.32 439.32 27.5K
11:26 439.32 439.66 439.32 439.66 34.4K
11:27 439.69 439.89 439.66 439.88 15.9K
11:28 439.81 439.81 439.64 439.68 25.5K
11:29 439.68 439.68 439.60 439.60 8.2K
11:30 439.58 439.84 439.58 439.78 13.3K
11:31 439.78 439.88 439.78 439.88 17.0K
11:32 439.88 439.92 439.84 439.88 11.8K
11:33 439.88 439.94 439.83 439.94 14.4K
11:34 439.94 439.94 439.90 439.93 14.1K
11:35 439.93 440.01 439.88 440.01 15.4K
11:36 440.01 440.19 440.01 440.13 13.1K
11:37 440.13 440.17 440.12 440.17 5.5K
11:38 440.13 440.14 440.09 440.10 13.3K
11:39 440.10 440.13 439.97 439.98 10.0K
11:40 439.99 439.99 439.97 439.99 7.2K
11:41 439.97 439.97 439.86 439.89 13.9K
11:42 439.90 439.95 439.90 439.94 17.5K
11:43 439.94 439.94 439.85 439.85 13.8K
11:44 439.85 440.04 439.85 440.04 21.0K
11:45 440.05 440.09 440.01 440.01 9.1K
11:46 440.00 440.02 439.93 440.02 8.9K
11:47 440.02 440.23 440.02 440.23 6.3K
11:48 440.23 440.23 440.21 440.22 9.1K
11:49 440.20 440.22 440.20 440.22 5.8K
11:50 440.20 440.20 439.87 439.92 15.7K
11:51 439.98 440.10 439.98 440.09 9.1K
11:52 440.11 440.11 439.79 439.80 16.6K
11:53 439.87 439.87 439.75 439.81 10.8K
11:54 439.81 440.13 439.81 440.03 13.7K
11:55 440.01 440.01 439.76 439.76 15.4K
11:56 439.76 439.76 439.71 439.72 8.7K
11:57 439.73 440.01 439.73 440.01 42.7K
11:58 440.03 440.22 440.02 440.22 11.7K
11:59 440.21 440.43 440.21 440.33 22.3K
12:00 440.40 440.47 440.39 440.39 20.7K
12:01 440.36 440.48 440.36 440.41 11.1K
12:02 440.41 440.42 440.36 440.38 10.3K
12:03 440.38 440.40 440.22 440.25 7.8K
12:04 440.30 440.48 440.30 440.45 12.1K
12:05 440.45 440.48 440.36 440.36 10.2K
12:06 440.35 440.35 440.19 440.19 11.3K
12:07 440.18 440.18 440.12 440.14 19.9K
12:08 440.13 440.15 440.12 440.13 13.9K
12:09 440.14 440.32 440.14 440.31 13.1K
12:10 440.31 440.36 440.27 440.32 11.4K
12:11 440.35 440.57 440.33 440.57 15.7K
12:12 440.57 440.73 440.57 440.73 8.7K
12:13 440.74 440.85 440.73 440.85 7.3K
12:14 440.84 441.20 440.84 441.20 11.8K
12:15 441.20 441.22 441.18 441.22 3.8K
12:16 441.25 441.25 441.15 441.15 8.5K
12:17 441.14 441.16 441.13 441.13 16.3K
12:18 441.14 441.28 441.14 441.24 11.3K
12:19 441.24 441.26 441.12 441.12 18.8K
12:20 441.12 441.12 441.10 441.10 6.0K
12:21 441.10 441.34 441.10 441.34 12.1K
12:22 441.33 441.48 441.33 441.48 10.5K
12:23 441.48 441.49 441.44 441.45 6.9K
12:24 441.45 441.45 441.42 441.43 4.2K
12:25 441.45 441.68 441.45 441.64 14.4K
12:26 441.63 441.63 441.59 441.59 7.5K
12:27 441.55 441.56 441.51 441.51 5.7K
12:28 441.50 441.58 441.48 441.57 12.7K
12:29 441.57 441.78 441.57 441.78 31.7K
12:30 441.78 441.82 441.74 441.82 23.5K
12:31 441.83 441.85 441.82 441.82 5.0K
12:32 441.84 442.05 441.83 442.05 8.6K
12:33 442.04 442.05 441.97 441.98 8.2K
12:34 441.98 441.98 441.96 441.96 6.5K
12:35 441.96 442.07 441.94 442.07 9.6K
12:36 442.08 442.11 442.07 442.11 10.7K
12:37 442.09 442.09 442.05 442.06 10.4K
12:38 442.06 442.13 442.00 442.11 11.9K
12:39 442.11 442.11 442.08 442.08 5.5K
12:40 442.07 442.15 442.04 442.13 18.4K
12:41 442.13 442.27 442.13 442.27 11.5K
12:42 442.27 442.44 442.27 442.44 12.3K
12:43 442.44 442.44 442.42 442.42 6.6K
12:44 442.42 442.53 442.42 442.53 50.0K
12:45 442.53 442.58 442.52 442.58 15.4K
12:46 442.60 442.61 442.51 442.51 24.3K
12:47 442.50 442.52 442.34 442.34 18.5K
12:48 442.36 442.52 442.36 442.52 17.3K
12:49 442.49 442.57 442.49 442.56 15.2K
12:50 442.56 442.57 442.49 442.57 11.3K
12:51 442.56 442.56 442.37 442.49 24.4K
12:52 442.52 442.60 442.52 442.60 16.4K
12:53 442.60 442.68 442.58 442.67 13.2K
12:54 442.64 442.64 442.62 442.63 14.9K
12:55 442.63 442.63 442.47 442.47 17.6K
12:56 442.47 442.52 442.37 442.37 16.4K
12:57 442.37 442.44 442.37 442.43 5.9K
12:58 442.44 442.48 442.41 442.48 13.6K
12:59 442.49 442.50 442.43 442.43 31.6K
13:00 442.07 442.37 442.07 442.37 40.1K
13:01 442.37 442.56 442.34 442.56 14.7K
13:02 442.56 442.65 442.54 442.65 13.5K
13:03 442.60 442.60 442.29 442.29 42.1K
13:04 442.30 442.36 442.29 442.35 17.9K
13:05 442.36 442.36 442.26 442.26 50.3K
13:06 442.26 442.26 442.11 442.11 13.6K
13:07 442.11 442.16 441.92 441.92 15.3K
13:08 441.87 441.90 441.85 441.90 7.5K
13:09 441.90 442.06 441.88 441.99 25.4K
13:10 441.99 442.07 441.97 441.97 91.8K
13:11 442.00 442.07 441.99 442.07 29.3K
13:12 442.06 442.11 442.06 442.10 23.2K
13:13 442.11 442.16 442.10 442.16 7.3K
13:14 442.18 442.21 442.15 442.16 23.2K
13:15 442.12 442.21 442.12 442.21 11.0K
13:16 442.20 442.25 442.19 442.25 11.8K
13:17 442.27 442.31 442.17 442.17 10.7K
13:18 442.17 442.17 442.13 442.16 19.5K
13:19 442.19 442.21 442.12 442.12 29.1K
13:20 442.12 442.21 442.12 442.19 8.3K
13:21 442.29 442.36 442.28 442.28 20.0K
13:22 442.28 442.40 442.28 442.40 3.3K
13:23 442.40 442.61 442.40 442.61 15.3K
13:24 442.62 442.62 442.54 442.57 27.3K
13:25 442.56 442.56 442.34 442.34 44.4K
13:26 442.29 442.29 442.10 442.13 33.9K
13:27 442.24 442.31 442.24 442.31 8.9K
13:28 442.30 442.38 442.30 442.36 12.6K
13:29 442.41 442.42 442.28 442.28 9.9K
13:30 442.28 442.37 442.27 442.37 17.9K
13:31 442.38 442.52 442.38 442.48 16.0K
13:32 442.48 442.49 442.47 442.49 13.1K
13:33 442.50 442.73 442.48 442.73 123.9K
13:34 442.73 442.82 442.72 442.74 26.3K
13:35 442.72 442.72 442.49 442.55 45.8K
13:36 442.61 442.65 442.60 442.60 23.8K
13:37 442.63 442.77 442.63 442.73 21.3K
13:38 442.73 442.76 442.71 442.75 27.0K
13:39 442.75 442.90 442.75 442.90 15.8K
13:40 442.90 442.90 442.77 442.83 22.6K
13:41 442.82 442.84 442.74 442.74 21.6K
13:42 442.73 442.86 442.72 442.78 27.9K
13:43 442.78 442.94 442.78 442.94 15.4K
13:44 442.96 442.96 442.87 442.95 19.3K
13:45 442.93 442.93 442.90 442.90 23.4K
13:46 442.91 442.91 442.82 442.91 26.3K
13:47 442.83 442.84 442.64 442.64 20.9K
13:48 442.58 442.58 442.52 442.52 8.4K
13:49 442.52 442.61 442.52 442.59 15.9K
13:50 442.59 442.63 442.52 442.52 9.2K
13:51 442.52 442.62 442.50 442.62 13.9K
13:52 442.62 442.76 442.62 442.76 7.2K
13:53 442.76 442.92 442.76 442.92 14.1K
13:54 442.95 442.95 442.88 442.88 8.7K
13:55 442.88 442.89 442.77 442.77 15.9K
13:56 442.75 442.75 442.60 442.61 14.3K
13:57 442.61 442.61 442.50 442.50 11.9K
13:58 442.50 442.50 442.39 442.39 17.9K
13:59 442.31 442.40 442.31 442.33 13.9K
14:00 442.24 442.35 442.24 442.35 11.5K
14:01 442.36 442.40 442.15 442.15 18.2K
14:02 442.16 442.16 442.06 442.09 20.0K
14:03 442.08 442.08 442.07 442.08 5.6K
14:04 442.08 442.14 442.08 442.10 7.6K
14:05 442.12 442.32 442.12 442.30 34.7K
14:06 442.31 442.52 442.31 442.51 279.9K
14:07 442.51 442.60 442.48 442.55 289.1K
14:08 442.57 442.57 442.46 442.52 147.0K
14:09 442.52 442.52 442.42 442.43 97.1K
14:10 442.41 442.43 442.33 442.43 104.3K
14:11 442.44 442.46 442.37 442.37 135.8K
14:12 442.37 442.37 442.08 442.08 76.7K
14:13 442.08 442.08 442.03 442.03 42.5K
14:14 442.03 442.06 442.02 442.06 77.8K
14:15 442.06 442.15 442.04 442.15 43.0K
14:16 442.19 442.20 442.16 442.16 28.9K
14:17 442.21 442.27 442.21 442.25 34.1K
14:18 442.25 442.26 442.19 442.19 73.6K
14:19 442.21 442.34 442.21 442.27 27.2K
14:20 442.26 442.27 442.24 442.25 34.6K
14:21 442.25 442.27 442.16 442.17 15.9K
14:22 442.18 442.18 442.02 442.02 27.3K
14:23 442.01 442.05 441.85 441.85 44.7K
14:24 441.84 442.03 441.84 441.94 30.9K
14:25 441.94 441.99 441.94 441.98 18.1K
14:26 441.98 442.00 441.96 441.96 16.6K
14:27 441.94 442.01 441.94 441.95 21.8K
14:28 441.95 441.99 441.82 441.84 19.1K
14:29 441.85 441.89 441.79 441.89 46.6K
14:30 441.86 442.11 441.86 442.11 27.0K
14:31 442.12 442.32 442.12 442.32 42.6K
14:32 442.33 442.39 442.33 442.37 16.1K
14:33 442.38 442.55 442.37 442.55 16.2K
14:34 442.55 442.55 442.51 442.51 45.5K
14:35 442.47 442.59 442.44 442.44 26.4K
14:36 442.44 442.49 442.31 442.32 12.8K
14:37 442.31 442.33 442.29 442.31 13.3K
14:38 442.31 442.31 442.07 442.09 17.4K
14:39 442.08 442.15 442.06 442.12 20.1K
14:40 442.07 442.16 442.06 442.16 15.4K
14:41 442.16 442.16 442.09 442.09 16.1K
14:42 442.09 442.14 442.04 442.04 22.4K
14:43 442.04 442.06 441.90 441.90 26.4K
14:44 441.85 441.92 441.81 441.91 42.7K
14:45 441.91 442.03 441.91 442.02 25.6K
14:46 442.02 442.22 442.02 442.22 33.8K
14:47 442.27 442.33 442.27 442.33 10.6K
14:48 442.33 442.39 442.31 442.37 21.4K
14:49 442.39 442.62 442.38 442.62 24.9K
14:50 442.60 442.77 442.60 442.77 17.8K
14:51 442.78 442.80 442.76 442.79 26.6K
14:52 442.80 443.03 442.80 443.03 50.9K
14:53 442.98 443.04 442.95 442.95 20.9K
14:54 442.96 443.06 442.96 443.06 14.2K
14:55 442.99 443.07 442.98 443.04 25.5K
14:56 443.10 443.27 443.10 443.27 21.8K
14:57 443.29 443.31 443.20 443.20 20.4K
14:58 443.24 443.31 443.24 443.29 19.8K
14:59 443.32 443.34 443.31 443.34 6.0K
15:00 443.32 443.45 443.29 443.43 20.5K
15:01 443.44 443.59 443.44 443.57 22.1K
15:02 443.59 443.59 443.49 443.58 20.3K
15:03 443.58 443.73 443.58 443.66 43.3K
15:04 443.66 443.68 443.59 443.68 16.3K
15:05 443.68 443.75 443.68 443.75 17.0K
15:06 443.76 443.79 443.63 443.73 21.6K
15:07 443.70 443.93 443.68 443.88 51.4K
15:08 443.87 443.87 443.74 443.75 19.6K
15:09 443.75 443.88 443.75 443.84 23.8K
15:10 443.87 443.91 443.82 443.87 35.1K
15:11 443.86 443.86 443.68 443.71 33.3K
15:12 443.72 443.77 443.69 443.69 18.2K
15:13 443.68 443.68 443.51 443.51 44.5K
15:14 443.49 443.52 443.46 443.52 27.9K
15:15 443.48 443.49 443.24 443.24 71.3K
15:16 443.25 443.26 443.04 443.04 61.8K
15:17 443.03 443.25 443.03 443.21 36.5K
15:18 443.20 443.24 443.18 443.24 74.5K
15:19 443.24 443.37 443.24 443.30 77.9K
15:20 443.31 443.32 443.24 443.24 33.8K
15:21 443.25 443.25 442.97 442.97 42.1K
15:22 443.00 443.13 443.00 443.10 27.8K
15:23 443.10 443.11 443.05 443.10 27.4K
15:24 443.05 443.10 443.05 443.05 25.2K
15:25 443.07 443.21 443.00 443.21 35.2K
15:26 443.21 443.24 443.15 443.15 22.2K
15:27 443.14 443.14 443.03 443.04 23.3K
15:28 443.05 443.13 443.02 443.03 32.7K
15:29 443.02 443.13 443.02 443.13 24.8K
15:30 443.13 443.13 442.77 442.77 44.9K
15:31 442.70 442.80 442.69 442.79 25.0K
15:32 442.75 442.75 442.61 442.66 45.6K
15:33 442.63 442.63 442.47 442.48 25.8K
15:34 442.47 442.62 442.47 442.62 30.0K
15:35 442.62 442.71 442.60 442.71 32.2K
15:36 442.70 442.78 442.70 442.74 37.0K
15:37 442.74 442.78 442.52 442.52 41.8K
15:38 442.52 442.52 442.26 442.26 36.6K
15:39 442.27 442.50 442.27 442.50 67.4K
15:40 442.55 442.92 442.55 442.92 60.8K
15:41 442.92 442.97 442.75 442.75 39.1K
15:42 442.70 442.70 442.51 442.51 58.0K
15:43 442.56 442.70 442.56 442.70 35.2K
15:44 442.70 442.80 442.70 442.80 67.3K
15:45 442.81 443.00 442.81 443.00 42.7K
15:46 443.02 443.15 442.96 442.96 62.4K
15:47 442.97 442.97 442.65 442.65 38.1K
15:48 442.64 442.64 442.34 442.34 50.6K
15:49 442.32 442.74 442.32 442.74 59.0K
15:50 442.86 443.05 442.83 442.86 101.9K
15:51 442.87 442.97 442.74 442.97 108.8K
15:52 442.97 443.08 442.89 443.08 81.8K
15:53 443.11 443.38 443.09 443.38 100.2K
15:54 443.38 443.54 443.22 443.54 141.0K
15:55 443.57 443.57 442.75 442.95 188.2K
15:56 442.95 443.24 442.95 442.97 181.2K
15:57 442.93 443.09 442.91 442.91 145.4K
15:58 443.05 443.19 442.98 443.19 349.7K
15:59 443.27 443.27 442.80 442.82 3,266.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible