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
09:30 440.46 440.77 440.04 440.31 138.9K
09:31 440.28 441.18 440.28 441.18 6.7K
09:32 441.15 441.80 441.08 441.53 22.0K
09:33 441.53 441.73 441.11 441.11 4.6K
09:34 441.12 441.25 440.59 441.12 11.0K
09:35 441.38 441.72 441.38 441.72 15.6K
09:36 441.70 441.88 441.58 441.71 20.4K
09:37 441.72 441.81 441.68 441.78 18.5K
09:38 441.82 442.02 441.82 441.83 15.7K
09:39 441.83 441.83 441.58 441.70 23.2K
09:40 441.70 441.93 441.70 441.93 7.4K
09:41 441.94 442.03 441.77 442.02 16.7K
09:42 442.21 442.47 442.04 442.05 30.7K
09:43 442.05 442.05 441.83 441.85 25.2K
09:44 441.92 441.96 441.67 441.83 16.1K
09:45 441.86 441.97 441.82 441.82 25.0K
09:46 441.98 442.18 441.97 442.18 54.6K
09:47 442.18 442.33 442.18 442.23 23.0K
09:48 442.23 442.38 442.20 442.20 49.1K
09:49 442.22 442.43 442.15 442.34 35.6K
09:50 442.34 442.61 442.28 442.61 18.7K
09:51 442.61 442.87 442.61 442.82 23.5K
09:52 442.86 443.11 442.86 443.07 50.6K
09:53 443.19 443.44 443.19 443.43 49.9K
09:54 443.43 443.59 443.37 443.59 26.5K
09:55 443.59 443.65 443.59 443.65 11.2K
09:56 443.65 443.79 443.58 443.72 19.0K
09:57 443.67 443.67 443.29 443.52 26.0K
09:58 443.69 443.83 443.69 443.83 10.4K
09:59 443.88 443.88 443.74 443.75 14.6K
10:00 443.67 443.81 443.67 443.80 23.0K
10:01 443.80 443.80 443.18 443.25 35.5K
10:02 443.22 443.24 442.85 442.90 23.7K
10:03 442.85 442.85 442.48 442.48 11.8K
10:04 442.44 442.44 442.13 442.13 11.7K
10:05 442.14 442.14 442.06 442.14 21.8K
10:06 442.23 442.62 442.23 442.49 29.3K
10:07 442.53 442.89 442.53 442.87 21.2K
10:08 442.83 442.83 442.65 442.66 11.0K
10:09 442.65 442.78 442.65 442.72 19.6K
10:10 442.72 443.03 442.72 443.03 19.8K
10:11 443.02 443.05 442.90 442.97 10.9K
10:12 442.95 443.08 442.93 442.93 13.8K
10:13 443.18 443.18 443.06 443.06 14.2K
10:14 442.99 442.99 442.66 442.71 7.9K
10:15 442.72 442.79 442.65 442.79 17.9K
10:16 442.79 442.79 442.53 442.56 15.3K
10:17 442.55 442.59 442.40 442.40 9.8K
10:18 442.42 442.50 442.41 442.43 36.7K
10:19 442.53 442.59 442.53 442.54 11.0K
10:20 442.54 442.55 442.44 442.54 20.5K
10:21 442.54 442.78 442.54 442.56 18.0K
10:22 442.54 442.60 442.54 442.54 9.0K
10:23 442.49 442.50 442.33 442.46 25.2K
10:24 442.48 442.58 442.42 442.46 12.1K
10:25 442.46 442.47 441.77 441.78 22.3K
10:26 441.78 441.79 441.71 441.74 14.5K
10:27 441.75 441.84 441.72 441.84 18.4K
10:28 441.84 441.91 441.84 441.91 13.9K
10:29 441.91 441.91 441.26 441.56 36.2K
10:30 441.59 441.93 441.59 441.79 10.6K
10:31 441.79 441.84 441.66 441.75 7.0K
10:32 441.75 441.85 441.65 441.65 33.4K
10:33 441.43 441.80 441.43 441.69 13.9K
10:34 441.69 441.69 441.52 441.52 4.1K
10:35 441.64 441.64 441.33 441.36 16.8K
10:36 441.39 441.60 441.39 441.60 12.6K
10:37 441.63 441.64 441.56 441.58 11.7K
10:38 441.60 441.69 441.60 441.61 11.0K
10:39 441.56 441.75 441.47 441.74 22.4K
10:40 441.78 442.02 441.78 441.94 12.2K
10:41 442.00 442.00 441.97 441.99 7.4K
10:42 441.99 442.18 441.96 442.18 15.1K
10:43 442.18 442.45 442.18 442.45 9.1K
10:44 442.45 442.70 442.45 442.70 46.1K
10:45 442.70 442.74 442.63 442.63 11.0K
10:46 442.63 442.63 442.57 442.62 10.3K
10:47 442.62 442.62 442.53 442.53 16.4K
10:48 442.47 442.47 442.43 442.45 10.4K
10:49 442.45 442.94 442.45 442.94 20.2K
10:50 442.98 443.03 442.95 442.96 3.5K
10:51 442.98 443.02 442.90 443.02 13.9K
10:52 443.10 443.11 442.99 442.99 7.1K
10:53 442.99 443.00 442.95 443.00 9.4K
10:54 443.01 443.18 443.01 443.18 9.4K
10:55 443.18 443.23 443.15 443.16 36.6K
10:56 443.16 443.23 443.12 443.14 43.5K
10:57 443.08 443.08 443.03 443.03 11.8K
10:58 443.03 443.04 442.94 442.94 25.3K
10:59 442.95 443.02 442.89 442.89 21.7K
11:00 442.78 442.78 442.62 442.70 16.2K
11:01 442.70 442.70 442.43 442.55 17.3K
11:02 442.53 442.54 442.46 442.46 10.0K
11:03 442.44 442.45 442.41 442.41 35.7K
11:04 442.44 442.45 442.33 442.42 14.1K
11:05 442.42 442.49 442.41 442.49 14.8K
11:06 442.49 442.58 442.49 442.58 7.0K
11:07 442.51 442.53 442.32 442.32 12.1K
11:08 442.32 442.34 442.12 442.12 18.4K
11:09 442.11 442.23 442.11 442.20 13.6K
11:10 442.14 442.15 442.06 442.06 6.7K
11:11 442.06 442.41 442.06 442.37 42.3K
11:12 442.37 442.42 442.37 442.39 13.9K
11:13 442.31 442.31 442.22 442.25 12.8K
11:14 442.26 442.35 442.22 442.34 7.7K
11:15 442.37 442.46 442.25 442.26 62.6K
11:16 442.24 442.28 442.24 442.24 11.6K
11:17 442.24 442.34 442.23 442.34 22.8K
11:18 442.34 442.47 442.33 442.47 32.8K
11:19 442.43 442.49 442.34 442.34 22.9K
11:20 442.36 442.38 442.25 442.25 22.3K
11:21 442.25 442.26 442.24 442.26 7.1K
11:22 442.25 442.25 442.14 442.14 12.8K
11:23 442.13 442.13 442.04 442.04 5.5K
11:24 441.99 442.08 441.98 442.00 12.5K
11:25 441.99 442.04 441.96 442.03 7.3K
11:26 442.10 442.17 442.10 442.14 8.0K
11:27 442.12 442.12 441.80 441.84 48.0K
11:28 441.83 441.83 441.77 441.81 15.0K
11:29 441.80 441.84 441.74 441.74 18.5K
11:30 441.72 441.79 441.66 441.67 11.2K
11:31 441.71 441.93 441.66 441.93 24.7K
11:32 441.93 441.93 441.77 441.80 11.8K
11:33 441.74 441.74 441.66 441.66 20.7K
11:34 441.65 441.70 441.65 441.70 7.9K
11:35 441.75 441.78 441.38 441.38 12.4K
11:36 441.39 441.42 441.39 441.41 6.2K
11:37 441.45 441.60 441.45 441.57 10.9K
11:38 441.71 441.72 441.69 441.72 10.0K
11:39 441.72 441.72 441.56 441.61 10.2K
11:40 441.65 441.67 441.59 441.59 8.2K
11:41 441.59 441.59 441.41 441.41 10.4K
11:42 441.40 441.40 441.34 441.34 17.6K
11:43 441.33 441.43 441.27 441.37 24.1K
11:44 441.37 441.37 441.32 441.33 8.3K
11:45 441.32 441.32 441.29 441.32 8.4K
11:46 441.31 441.31 441.23 441.26 18.9K
11:47 441.25 441.25 441.09 441.13 19.7K
11:48 441.12 441.12 441.03 441.11 9.9K
11:49 441.11 441.15 441.10 441.15 8.4K
11:50 441.19 441.27 441.11 441.24 20.2K
11:51 441.29 441.40 441.28 441.28 10.0K
11:52 441.08 441.09 441.03 441.03 10.3K
11:53 441.03 441.10 441.02 441.10 14.4K
11:54 441.06 441.13 441.06 441.13 9.6K
11:55 441.13 441.26 441.13 441.25 6.6K
11:56 441.26 441.38 441.26 441.31 75.9K
11:57 441.31 441.31 441.22 441.31 5.9K
11:58 441.27 441.27 441.22 441.22 33.6K
11:59 441.22 441.23 441.01 441.13 35.4K
12:00 441.15 441.16 441.09 441.16 22.0K
12:01 441.16 441.16 441.05 441.05 18.6K
12:02 441.12 441.17 441.04 441.17 21.0K
12:03 441.25 441.30 441.25 441.30 7.5K
12:04 441.30 441.30 441.24 441.26 14.7K
12:05 441.25 441.41 441.25 441.41 11.8K
12:06 441.44 441.45 441.33 441.35 13.6K
12:07 441.35 441.35 441.16 441.16 18.2K
12:08 441.06 441.06 440.92 441.01 13.9K
12:09 441.01 441.05 440.94 441.05 14.1K
12:10 441.05 441.11 440.97 440.97 11.0K
12:11 440.97 441.08 440.97 441.08 9.3K
12:12 441.09 441.21 441.09 441.16 9.8K
12:13 441.17 441.29 441.17 441.24 7.4K
12:14 441.24 441.36 441.22 441.36 22.2K
12:15 441.33 441.33 441.18 441.18 6.3K
12:16 441.18 441.22 441.12 441.13 13.2K
12:17 441.13 441.36 441.13 441.19 27.9K
12:18 441.28 441.35 441.27 441.27 9.5K
12:19 441.27 441.40 441.23 441.40 13.4K
12:20 441.41 441.50 441.41 441.47 27.9K
12:21 441.51 441.63 441.50 441.63 13.2K
12:22 441.63 441.68 441.60 441.63 9.8K
12:23 441.63 441.63 441.27 441.36 39.8K
12:24 441.35 441.38 441.33 441.35 12.8K
12:25 441.33 441.40 441.31 441.32 7.6K
12:26 441.32 441.36 441.22 441.35 17.3K
12:27 441.36 441.60 441.36 441.60 13.1K
12:28 441.61 441.66 441.61 441.61 10.3K
12:29 441.60 441.66 441.60 441.66 6.1K
12:30 441.65 441.70 441.63 441.63 17.4K
12:31 441.66 441.68 441.64 441.68 5.6K
12:32 441.64 441.67 441.61 441.67 10.5K
12:33 441.67 441.76 441.67 441.76 8.9K
12:34 441.77 441.89 441.77 441.89 8.2K
12:35 441.89 441.89 441.56 441.80 54.3K
12:36 441.78 441.78 441.46 441.47 11.1K
12:37 441.47 441.66 441.47 441.63 6.1K
12:38 441.67 441.87 441.67 441.81 9.7K
12:39 441.81 441.91 441.71 441.77 12.1K
12:40 441.75 441.75 441.56 441.56 10.8K
12:41 441.53 441.60 441.53 441.58 7.2K
12:42 441.58 441.65 441.54 441.65 6.7K
12:43 441.69 441.73 441.64 441.66 8.2K
12:44 441.68 441.68 441.45 441.61 39.6K
12:45 441.61 441.61 441.59 441.60 8.3K
12:46 441.61 441.62 441.52 441.62 20.5K
12:47 441.62 441.77 441.62 441.77 9.8K
12:48 441.77 441.93 441.77 441.93 16.0K
12:49 441.93 441.96 441.92 441.92 9.2K
12:50 441.92 441.96 441.77 441.77 12.5K
12:51 441.80 441.99 441.80 441.99 14.7K
12:52 442.06 442.10 442.06 442.07 8.5K
12:53 442.09 442.12 441.98 441.98 13.1K
12:54 442.01 442.11 441.95 442.11 26.6K
12:55 442.10 442.14 442.09 442.12 11.9K
12:56 442.11 442.11 441.89 441.94 10.1K
12:57 441.94 442.01 441.94 441.95 14.1K
12:58 441.95 442.06 441.82 441.82 17.2K
12:59 441.82 441.82 441.64 441.71 23.7K
13:00 441.77 441.78 441.72 441.72 17.0K
13:01 441.71 441.75 441.70 441.75 3.3K
13:02 441.75 441.75 441.47 441.48 13.0K
13:03 441.48 441.57 441.42 441.55 11.9K
13:04 441.53 441.53 441.35 441.35 6.5K
13:05 441.42 441.53 441.40 441.46 8.8K
13:06 441.44 441.45 441.38 441.39 5.7K
13:07 441.39 441.39 441.21 441.21 6.9K
13:08 441.24 441.34 441.23 441.34 10.7K
13:09 441.34 441.46 441.34 441.36 13.1K
13:10 441.40 441.40 441.36 441.40 8.2K
13:11 441.40 441.45 441.27 441.28 13.5K
13:12 441.27 441.39 441.25 441.39 12.6K
13:13 441.35 441.44 441.35 441.44 10.6K
13:14 441.40 441.40 441.34 441.34 6.4K
13:15 441.34 441.35 441.23 441.27 25.1K
13:16 441.27 441.31 441.25 441.27 14.7K
13:17 441.26 441.52 441.26 441.48 12.0K
13:18 441.46 441.46 441.39 441.39 8.4K
13:19 441.40 441.40 441.24 441.27 11.7K
13:20 441.30 441.30 441.15 441.15 22.9K
13:21 441.06 441.13 441.05 441.12 18.0K
13:22 441.13 441.24 441.13 441.24 9.9K
13:23 441.24 441.38 441.24 441.35 9.8K
13:24 441.37 441.43 441.21 441.25 18.4K
13:25 441.25 441.30 441.24 441.30 4.3K
13:26 441.22 441.22 440.99 440.99 16.2K
13:27 440.99 440.99 440.59 440.59 7.0K
13:28 440.59 440.60 440.58 440.59 15.1K
13:29 440.59 440.64 440.46 440.46 23.6K
13:30 440.44 440.44 440.41 440.41 11.3K
13:31 440.43 440.43 440.34 440.36 36.8K
13:32 440.39 440.42 440.38 440.39 15.4K
13:33 440.40 440.40 440.32 440.37 12.8K
13:34 440.35 440.35 440.26 440.28 13.8K
13:35 440.25 440.28 440.10 440.10 19.1K
13:36 440.12 440.20 440.05 440.20 48.4K
13:37 440.14 440.18 440.04 440.04 32.6K
13:38 440.11 440.29 440.11 440.19 23.8K
13:39 440.17 440.19 440.15 440.15 25.0K
13:40 440.11 440.11 439.92 439.94 31.3K
13:41 439.90 439.94 439.53 439.53 88.5K
13:42 439.76 440.08 439.76 440.03 30.1K
13:43 440.03 440.03 439.95 440.02 23.7K
13:44 440.03 440.05 439.83 439.84 29.5K
13:45 439.85 439.91 439.50 439.69 32.4K
13:46 439.67 439.67 439.41 439.43 22.5K
13:47 439.51 439.82 439.51 439.82 10.4K
13:48 439.82 439.90 439.73 439.90 11.4K
13:49 439.90 439.97 439.89 439.95 15.7K
13:50 439.92 439.96 439.85 439.96 14.4K
13:51 439.96 440.03 439.92 439.95 6.8K
13:52 439.91 440.00 439.75 439.75 14.9K
13:53 439.75 439.76 439.61 439.61 21.6K
13:54 439.62 439.63 439.60 439.62 11.3K
13:55 439.61 439.71 439.61 439.66 14.6K
13:56 439.66 439.66 439.57 439.57 6.5K
13:57 439.57 439.57 439.50 439.50 34.0K
13:58 439.54 439.75 439.54 439.75 11.5K
13:59 439.74 439.79 439.64 439.65 22.0K
14:00 439.68 439.68 439.42 439.44 15.1K
14:01 439.44 439.53 439.33 439.53 47.7K
14:02 439.54 439.83 439.54 439.83 21.7K
14:03 439.83 439.83 439.53 439.53 23.0K
14:04 439.52 439.55 439.44 439.47 33.2K
14:05 439.46 439.46 439.35 439.41 16.4K
14:06 439.41 439.66 439.41 439.62 31.9K
14:07 439.63 439.63 439.55 439.58 8.9K
14:08 439.54 439.54 439.44 439.44 22.5K
14:09 439.43 439.48 439.43 439.45 7.5K
14:10 439.45 439.55 439.45 439.48 10.5K
14:11 439.47 439.50 439.45 439.45 9.3K
14:12 439.44 439.65 439.44 439.64 66.0K
14:13 439.63 439.63 439.56 439.58 10.3K
14:14 439.60 439.60 439.50 439.57 12.2K
14:15 439.57 439.63 439.55 439.55 12.0K
14:16 439.56 439.56 439.38 439.38 14.3K
14:17 439.34 439.34 439.23 439.28 38.4K
14:18 439.27 439.27 439.15 439.23 30.9K
14:19 439.24 439.26 439.12 439.12 20.5K
14:20 439.14 439.25 439.14 439.25 17.9K
14:21 439.24 439.24 438.98 438.98 26.8K
14:22 438.98 438.99 438.92 438.96 25.4K
14:23 439.00 439.12 439.00 439.12 18.0K
14:24 439.10 439.10 439.09 439.09 13.9K
14:25 439.11 439.40 439.11 439.40 34.1K
14:26 439.48 439.56 439.48 439.56 5.6K
14:27 439.58 439.58 439.56 439.58 12.4K
14:28 439.58 439.59 439.55 439.58 19.3K
14:29 439.58 439.61 439.58 439.60 32.5K
14:30 439.62 439.62 439.43 439.44 18.2K
14:31 439.44 439.56 439.44 439.54 46.2K
14:32 439.53 439.65 439.52 439.64 13.3K
14:33 439.74 439.84 439.74 439.82 14.7K
14:34 439.83 439.87 439.83 439.85 15.0K
14:35 439.82 439.94 439.82 439.93 12.0K
14:36 439.93 440.00 439.93 439.99 11.2K
14:37 440.00 440.00 439.71 439.71 27.7K
14:38 439.70 439.77 439.67 439.69 12.3K
14:39 439.74 439.80 439.68 439.80 132.2K
14:40 439.80 439.81 439.75 439.75 9.7K
14:41 439.75 439.75 439.55 439.56 19.6K
14:42 439.60 439.71 439.54 439.71 24.9K
14:43 439.82 439.84 439.78 439.78 22.4K
14:44 439.78 439.79 439.76 439.76 6.7K
14:45 439.79 439.92 439.77 439.92 10.7K
14:46 439.92 440.07 439.92 440.01 20.1K
14:47 440.01 440.10 439.97 440.02 16.9K
14:48 440.03 440.03 439.96 439.97 7.2K
14:49 439.96 440.05 439.80 439.80 16.2K
14:50 439.82 439.82 439.74 439.74 6.9K
14:51 439.74 439.83 439.74 439.79 13.5K
14:52 439.79 439.81 439.76 439.76 8.1K
14:53 439.73 439.73 439.54 439.55 73.5K
14:54 439.55 439.71 439.55 439.71 11.4K
14:55 439.66 439.77 439.66 439.77 29.2K
14:56 439.77 439.77 439.45 439.45 20.4K
14:57 439.45 439.45 439.18 439.19 195.7K
14:58 439.18 439.30 439.09 439.30 62.5K
14:59 439.28 439.36 439.28 439.36 34.7K
15:00 439.36 439.90 439.36 439.90 38.2K
15:01 439.98 440.14 439.94 440.14 13.9K
15:02 440.12 440.14 439.87 439.87 24.5K
15:03 439.82 439.82 439.59 439.61 26.5K
15:04 439.61 439.61 439.49 439.51 28.9K
15:05 439.51 439.64 439.51 439.60 11.0K
15:06 439.59 439.61 439.50 439.53 26.7K
15:07 439.53 439.55 439.53 439.54 28.6K
15:08 439.54 439.56 439.25 439.25 17.7K
15:09 439.24 439.24 439.11 439.11 13.9K
15:10 439.08 439.08 438.95 438.95 19.5K
15:11 438.95 439.03 438.95 439.02 13.0K
15:12 439.00 439.07 438.98 439.07 27.1K
15:13 439.10 439.18 439.10 439.18 18.3K
15:14 439.19 439.22 439.10 439.10 34.8K
15:15 439.08 439.08 438.91 438.92 24.7K
15:16 438.81 439.06 438.80 439.06 43.3K
15:17 439.11 439.30 439.11 439.30 38.8K
15:18 439.31 439.31 439.25 439.31 31.5K
15:19 439.31 439.38 439.29 439.38 26.8K
15:20 439.37 439.39 439.04 439.06 28.9K
15:21 439.04 439.04 438.77 438.77 21.9K
15:22 438.72 438.87 438.72 438.87 18.2K
15:23 438.88 438.90 438.85 438.88 18.2K
15:24 438.88 438.98 438.88 438.95 37.0K
15:25 438.95 438.97 438.79 438.79 26.9K
15:26 438.78 438.90 438.78 438.82 49.2K
15:27 438.81 438.88 438.80 438.87 35.0K
15:28 438.96 439.11 438.94 439.10 26.4K
15:29 439.08 439.13 439.07 439.11 26.3K
15:30 439.10 439.10 438.95 438.97 39.2K
15:31 438.95 438.95 438.77 438.77 28.1K
15:32 438.78 438.87 438.78 438.87 39.2K
15:33 438.88 439.10 438.88 439.10 17.9K
15:34 439.12 439.13 439.01 439.08 32.3K
15:35 439.16 439.18 439.05 439.06 41.8K
15:36 439.06 439.21 439.06 439.21 31.2K
15:37 439.22 439.29 439.20 439.20 38.2K
15:38 439.18 439.25 439.17 439.22 31.4K
15:39 439.25 439.88 439.25 439.88 69.3K
15:40 439.92 439.92 439.65 439.65 55.2K
15:41 439.65 439.85 439.60 439.69 40.7K
15:42 439.69 439.83 439.67 439.83 65.5K
15:43 439.78 439.78 439.68 439.68 26.6K
15:44 439.66 439.66 439.61 439.61 29.5K
15:45 439.61 439.89 439.61 439.89 61.7K
15:46 439.88 439.88 439.70 439.70 42.6K
15:47 439.72 439.72 439.52 439.54 78.8K
15:48 439.54 439.65 439.53 439.65 39.0K
15:49 439.65 439.96 439.64 439.96 72.4K
15:50 440.01 440.23 440.01 440.23 140.2K
15:51 440.37 440.45 440.31 440.43 95.9K
15:52 440.48 440.73 440.47 440.69 102.5K
15:53 440.68 440.73 440.54 440.61 78.4K
15:54 440.58 440.66 440.58 440.62 146.6K
15:55 440.13 440.13 439.63 440.00 178.6K
15:56 440.03 440.03 439.63 439.75 196.5K
15:57 439.74 439.84 439.60 439.63 223.9K
15:58 439.65 439.75 439.64 439.75 323.5K
15:59 439.69 439.97 439.63 439.92 3,221.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible