Dow Jones Clothing

DJUSCF
🏛️ États-Unis →
279.05
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 410.97 413.33 406.55 408.70 15.6M
2021-12-30 410.68 415.05 410.68 411.15 17.6M
2021-12-29 407.63 411.70 407.29 410.39 15.5M
2021-12-28 409.52 413.34 407.18 407.40 14.9M
2021-12-27 399.40 407.88 399.40 407.47 19.0M
2021-12-23 396.99 400.38 393.81 399.26 16.4M
2021-12-22 395.76 398.60 393.79 396.79 19.1M
2021-12-21 387.70 395.96 387.64 395.33 26.2M
2021-12-20 398.02 398.02 378.31 382.61 37.3M
2021-12-17 401.15 405.07 395.08 399.07 100.4M
2021-12-16 413.41 415.52 401.81 403.57 32.0M
2021-12-15 410.03 413.79 400.08 413.17 28.9M
2021-12-14 414.21 414.37 409.36 410.42 27.5M
2021-12-13 426.39 426.91 412.03 415.38 24.5M
2021-12-10 426.97 432.62 420.92 425.44 19.3M
2021-12-09 435.70 438.40 428.80 428.86 18.9M
2021-12-08 438.38 440.29 434.43 435.36 19.5M
2021-12-07 429.26 444.08 429.26 438.61 22.8M
2021-12-06 425.92 432.05 422.34 428.72 29.0M
2021-12-03 432.99 436.60 421.40 425.55 27.0M
2021-12-02 424.31 433.81 422.14 432.39 30.0M
2021-12-01 436.82 445.61 422.99 423.21 29.4M
2021-11-30 438.70 439.18 426.24 429.53 31.2M
2021-11-29 440.30 446.74 435.70 440.40 22.9M
2021-11-26 445.35 445.35 431.18 438.44 20.8M
2021-11-24 449.84 449.84 438.31 448.54 26.1M
2021-11-23 453.20 456.24 448.66 452.10 24.9M
2021-11-22 458.52 460.61 450.74 453.64 32.0M
2021-11-19 460.98 462.72 456.99 457.77 23.8M
2021-11-18 458.72 462.23 454.86 461.24 24.4M
2021-11-17 465.86 465.86 455.96 457.29 21.0M
2021-11-16 456.47 470.53 456.47 466.16 18.6M
2021-11-15 451.97 458.32 451.97 455.94 18.7M
2021-11-12 453.23 454.37 450.55 451.19 18.2M
2021-11-11 451.31 457.39 451.04 451.30 22.6M
2021-11-10 454.27 456.36 446.13 449.26 21.9M
2021-11-09 452.73 456.79 450.67 455.27 17.7M
2021-11-08 453.71 454.60 447.48 452.58 22.3M
2021-11-05 456.07 462.53 452.12 452.89 34.4M
2021-11-04 453.30 461.78 452.84 453.93 35.6M
2021-11-03 442.42 453.32 442.42 452.06 51.5M
2021-11-02 435.47 442.46 435.47 437.35 60.0M
2021-11-01 434.64 438.52 433.32 434.97 30.0M
2021-10-29 424.69 433.68 424.48 433.23 24.1M
2021-10-28 417.57 426.19 417.57 425.07 20.9M
2021-10-27 420.64 420.89 415.04 416.31 23.2M
2021-10-26 417.01 423.74 417.01 420.61 26.3M
2021-10-25 413.12 418.05 412.78 416.52 20.3M
2021-10-22 415.86 416.04 409.27 412.11 20.2M
2021-10-21 410.39 417.61 410.39 416.33 23.2M
2021-10-20 409.64 416.75 409.00 410.12 18.8M
2021-10-19 410.74 411.87 408.28 409.83 22.4M
2021-10-18 404.64 410.32 400.99 410.20 18.2M
2021-10-15 408.43 411.14 405.78 406.02 17.3M
2021-10-14 403.36 409.83 403.36 407.25 20.9M
2021-10-13 396.74 401.39 394.42 400.75 21.2M
2021-10-12 388.14 395.90 388.14 393.37 25.2M
2021-10-11 391.35 396.26 387.09 387.43 23.9M
2021-10-08 397.10 397.48 389.33 391.61 25.5M
2021-10-07 393.88 404.15 393.88 397.53 34.2M
2021-10-06 392.98 393.60 386.24 390.47 37.8M
2021-10-05 397.60 404.50 395.32 395.73 35.3M
2021-10-04 397.23 403.11 393.87 395.30 27.4M
2021-10-01 393.80 398.62 390.62 397.24 27.9M
2021-09-30 404.87 404.87 391.54 392.61 47.1M
2021-09-29 411.48 413.08 403.93 405.06 22.9M
2021-09-28 415.36 416.32 407.98 409.30 23.1M
2021-09-27 414.41 421.19 414.41 416.63 18.5M
2021-09-24 413.11 415.90 405.82 414.86 28.9M
2021-09-23 409.82 419.26 409.82 415.32 25.7M
2021-09-22 404.90 411.72 404.18 409.32 19.8M
2021-09-21 405.76 408.78 402.20 403.93 26.2M
2021-09-20 411.83 411.83 398.17 404.11 31.4M
2021-09-17 416.04 419.68 413.11 414.15 32.0M
2021-09-16 412.04 419.51 411.90 415.25 19.3M
2021-09-15 413.23 413.23 408.64 411.77 21.5M
2021-09-14 419.03 419.78 411.19 413.39 22.9M
2021-09-13 419.78 421.38 414.99 418.98 22.0M
2021-09-10 420.00 422.78 415.53 418.29 21.7M
2021-09-09 419.16 423.12 416.54 418.39 34.7M
2021-09-08 403.95 403.95 394.56 397.46 25.2M
2021-09-07 414.62 414.62 403.81 404.13 26.3M
2021-09-03 412.85 414.00 410.21 411.87 17.2M
2021-09-02 418.98 418.98 412.06 413.12 20.7M
2021-09-01 418.52 421.27 416.50 417.41 28.0M
2021-08-31 423.53 423.78 412.11 413.73 25.7M
2021-08-30 422.49 427.49 422.49 423.56 17.9M
2021-08-27 418.70 425.34 418.09 422.36 16.9M
2021-08-26 425.99 425.99 415.99 418.57 21.0M
2021-08-25 423.69 427.07 421.18 426.03 17.9M
2021-08-24 419.86 427.03 419.86 424.66 23.6M
2021-08-23 414.66 421.41 414.66 420.27 22.0M
2021-08-20 410.56 413.84 407.36 413.74 27.0M
2021-08-19 408.50 414.66 404.05 409.89 28.7M
2021-08-18 414.64 419.09 411.23 411.58 18.3M
2021-08-17 430.81 430.81 411.46 415.09 24.0M
2021-08-16 434.17 434.17 426.95 431.26 15.0M
2021-08-13 435.89 436.20 431.81 435.61 14.8M
2021-08-12 436.43 438.33 433.53 436.02 17.1M
2021-08-11 430.96 436.47 429.90 436.04 21.4M
2021-08-10 427.19 435.08 426.83 431.21 23.5M
2021-08-09 431.09 431.09 426.71 427.25 22.4M
2021-08-06 433.84 436.14 430.48 431.37 24.8M
2021-08-05 426.41 432.79 426.41 432.66 32.0M
2021-08-04 428.37 431.23 424.35 424.92 41.1M
2021-08-03 421.66 430.12 420.83 427.58 46.2M
2021-08-02 415.86 424.62 415.86 420.24 34.0M
2021-07-30 416.94 420.77 412.16 414.73 34.7M
2021-07-29 411.57 422.27 411.57 419.01 21.2M
2021-07-28 412.19 414.88 405.85 411.12 17.9M
2021-07-27 414.69 414.69 407.58 411.78 16.0M
2021-07-26 415.55 419.79 412.08 415.16 19.6M
2021-07-23 409.12 417.37 409.12 415.40 23.6M
2021-07-22 404.96 409.11 402.62 408.51 20.1M
2021-07-21 400.97 407.87 400.97 405.27 20.4M
2021-07-20 386.43 403.15 386.30 399.90 23.4M
2021-07-19 386.26 388.77 380.85 386.30 30.8M
2021-07-16 402.14 403.75 391.21 392.49 23.7M
2021-07-15 406.87 406.87 398.06 401.84 23.9M
2021-07-14 406.30 412.56 405.95 406.10 20.0M
2021-07-13 408.98 409.70 403.66 405.87 18.6M
2021-07-12 411.48 411.48 406.64 409.18 19.4M
2021-07-09 403.51 412.72 403.51 412.27 25.3M
2021-07-08 406.68 406.68 395.79 402.55 27.8M
2021-07-07 408.10 409.54 401.45 406.95 25.4M
2021-07-06 411.62 411.70 401.06 407.30 21.8M
2021-07-02 409.06 411.93 408.10 411.48 17.9M
2021-07-01 407.86 412.89 406.20 408.89 25.5M
2021-06-30 404.63 407.90 402.68 407.44 18.4M
2021-06-29 403.66 408.90 403.30 404.47 18.1M
2021-06-28 411.07 411.22 403.07 403.39 24.0M
2021-06-25 407.98 415.97 407.98 410.76 39.4M
2021-06-24 404.24 408.01 403.85 405.85 18.1M
2021-06-23 400.99 406.13 400.99 403.95 22.7M
2021-06-22 396.44 401.72 392.75 400.66 16.6M
2021-06-21 390.86 397.89 390.86 396.16 19.1M
2021-06-18 396.12 396.12 388.20 390.24 35.9M
2021-06-17 396.18 397.27 387.79 396.12 25.7M
2021-06-16 397.74 398.48 392.45 396.40 19.4M
2021-06-15 395.96 397.18 392.22 396.98 18.4M
2021-06-14 403.81 405.22 393.87 396.28 20.0M
2021-06-11 390.80 401.57 390.80 401.43 18.0M
2021-06-10 391.44 394.14 387.71 389.23 21.2M
2021-06-09 396.66 396.70 389.93 390.41 16.9M
2021-06-08 395.41 397.91 391.36 396.70 17.3M
2021-06-07 392.27 398.23 392.27 393.89 22.6M
2021-06-04 389.51 393.33 382.88 391.38 33.3M
2021-06-03 389.11 389.22 382.54 387.25 25.5M
2021-06-02 394.69 394.96 387.16 389.49 26.9M
2021-06-01 394.78 396.54 392.72 393.90 23.6M
2021-05-28 398.88 400.35 393.51 394.32 22.2M
2021-05-27 395.49 400.33 394.35 398.14 25.3M
2021-05-26 388.15 395.43 388.15 395.06 27.5M
2021-05-25 383.61 389.26 383.61 387.52 18.4M
2021-05-24 383.36 385.98 381.94 383.37 23.8M
2021-05-21 394.60 396.08 381.87 382.08 29.4M
2021-05-20 393.54 395.61 384.30 394.27 31.8M
2021-05-19 398.75 398.75 389.83 393.62 25.9M
2021-05-18 405.84 407.76 401.84 401.90 21.6M
2021-05-17 400.72 406.04 398.22 405.89 27.3M
2021-05-14 391.47 402.93 391.47 401.48 27.0M
2021-05-13 388.84 396.49 386.40 391.27 23.7M
2021-05-12 403.64 403.64 386.82 387.67 35.7M
2021-05-11 411.47 411.47 397.87 403.65 41.1M
2021-05-10 424.19 424.71 411.97 412.04 28.7M
2021-05-07 414.69 426.22 413.96 424.04 22.3M
2021-05-06 417.74 419.15 411.38 415.31 26.7M
2021-05-05 417.82 424.16 417.33 418.08 22.8M
2021-05-04 420.51 420.52 413.94 418.08 29.6M
2021-05-03 418.20 424.26 418.20 423.16 29.3M
2021-04-30 423.70 424.97 417.36 417.65 30.8M
2021-04-29 420.47 426.95 420.47 422.21 22.3M
2021-04-28 419.43 423.53 418.11 419.79 17.5M
2021-04-27 413.34 420.85 413.34 419.49 22.4M
2021-04-26 415.65 419.10 410.23 412.86 21.9M
2021-04-23 409.26 415.51 409.26 415.12 21.7M
2021-04-22 403.87 410.96 403.87 408.74 23.5M
2021-04-21 390.54 403.58 390.32 403.58 23.9M
2021-04-20 396.23 396.23 386.46 390.66 25.8M
2021-04-19 399.54 399.97 394.93 396.12 20.9M
2021-04-16 399.99 401.88 397.73 400.72 20.6M
2021-04-15 398.93 402.96 397.46 399.71 18.9M
2021-04-14 397.19 400.81 396.40 397.74 17.9M
2021-04-13 401.90 401.90 392.12 397.31 23.4M
2021-04-12 397.86 402.87 395.46 402.63 20.4M
2021-04-09 388.96 397.83 388.96 397.81 33.8M
2021-04-08 385.71 390.09 383.45 388.46 28.0M
2021-04-07 387.97 389.79 384.75 386.10 16.5M
2021-04-06 382.98 388.56 381.95 387.48 27.4M
2021-04-05 374.15 382.99 372.90 382.39 37.1M
2021-04-01 379.28 381.26 372.10 373.75 27.3M
2021-03-31 377.37 382.18 375.62 379.01 32.6M
2021-03-30 376.30 383.47 374.17 381.45 22.3M
2021-03-29 382.84 386.32 373.19 376.06 26.0M
2021-03-26 376.71 383.63 373.88 383.43 21.7M
2021-03-25 368.86 376.65 361.63 375.19 23.0M
2021-03-24 373.61 381.05 369.53 369.57 23.2M
2021-03-23 385.02 386.95 371.44 372.76 27.0M
2021-03-22 386.04 388.78 382.52 386.19 23.9M
2021-03-19 384.61 389.19 380.20 385.92 37.6M
2021-03-18 384.55 394.10 383.55 384.61 26.3M
2021-03-17 381.20 386.21 378.60 385.96 26.7M
2021-03-16 392.43 392.43 378.92 381.39 22.6M
2021-03-15 384.14 392.32 383.46 392.16 27.8M
2021-03-12 381.25 385.79 380.73 384.16 22.3M
2021-03-11 383.53 384.96 380.34 383.45 24.1M
2021-03-10 377.68 383.78 377.26 381.49 25.5M
2021-03-09 382.17 383.71 377.05 377.29 25.0M
2021-03-08 372.04 384.74 372.04 379.12 40.6M
2021-03-05 365.86 372.36 351.67 371.53 31.2M
2021-03-04 374.56 376.75 355.15 363.15 29.8M
2021-03-03 383.16 385.23 374.70 374.83 30.9M
2021-03-02 380.96 385.42 378.94 383.95 25.6M
2021-03-01 375.48 384.81 375.48 380.24 27.5M
2021-02-26 377.22 379.66 369.28 374.71 26.6M
2021-02-25 383.08 389.58 375.53 377.18 25.2M
2021-02-24 379.57 383.93 376.06 383.51 25.7M
2021-02-23 381.09 381.77 367.41 379.60 27.7M
2021-02-22 382.28 384.60 379.10 381.53 27.4M
2021-02-19 380.24 383.59 379.83 382.53 26.9M
2021-02-18 380.93 380.93 372.76 380.19 20.7M
2021-02-17 385.51 385.51 375.86 381.70 21.8M
2021-02-16 385.14 387.63 382.61 385.82 25.7M
2021-02-12 389.22 389.22 382.47 385.18 24.7M
2021-02-11 388.38 394.36 386.28 389.89 30.0M
2021-02-10 387.06 390.25 384.06 387.67 50.1M
2021-02-09 380.79 386.73 379.51 385.26 55.1M
2021-02-08 378.20 382.71 378.20 380.92 26.4M
2021-02-05 375.76 380.58 375.76 378.16 25.6M
2021-02-04 365.99 375.69 365.99 375.20 32.2M
2021-02-03 367.69 369.74 364.03 364.73 28.9M
2021-02-02 360.01 368.61 360.01 367.50 25.6M
2021-02-01 353.75 358.67 350.22 358.14 27.4M
2021-01-29 359.36 359.36 349.92 353.20 30.2M
2021-01-28 358.01 365.08 358.01 359.42 42.8M
2021-01-27 368.17 368.17 355.36 357.13 48.2M
2021-01-26 377.13 378.23 368.51 369.79 31.2M
2021-01-25 378.55 382.00 370.55 376.03 27.0M
2021-01-22 380.08 381.23 375.89 378.72 20.1M
2021-01-21 381.94 384.59 379.48 380.67 21.3M
2021-01-20 373.87 382.86 373.87 380.66 23.3M
2021-01-19 378.52 381.05 372.83 373.33 21.7M
2021-01-15 380.71 382.14 374.26 378.28 22.2M
2021-01-14 386.93 391.08 382.56 383.03 19.8M
2021-01-13 393.99 394.03 384.69 385.92 22.7M
2021-01-12 390.73 394.71 386.78 394.45 25.9M
2021-01-11 386.50 396.13 382.48 390.61 23.2M
2021-01-08 395.12 397.20 388.70 391.60 21.3M
2021-01-07 393.84 399.59 393.39 394.57 26.3M
2021-01-06 381.73 394.13 381.73 390.11 30.3M
2021-01-05 374.76 384.46 374.76 382.10 27.7M
2021-01-04 373.85 378.29 369.83 376.74 36.1M