DJ Industrial Suppliers (DJUSDS)

DJUSDS
🏛️ États-Unis →
951.78
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
09:30 943.86 945.40 943.86 944.91 224.6K
09:31 944.32 944.65 944.15 944.38 34.0K
09:32 943.84 943.97 942.95 943.16 39.6K
09:33 943.31 944.47 943.31 944.14 31.0K
09:34 944.73 945.67 944.73 945.13 32.1K
09:35 945.10 946.90 945.10 946.50 50.1K
09:36 946.50 946.82 945.61 945.62 46.1K
09:37 945.55 945.56 944.99 945.02 50.7K
09:38 945.18 945.65 945.17 945.52 93.8K
09:39 945.51 945.51 944.89 944.89 23.1K
09:40 944.68 944.82 944.47 944.47 46.4K
09:41 944.41 945.25 944.41 945.22 55.6K
09:42 945.18 945.88 945.18 945.69 44.1K
09:43 945.71 945.93 945.63 945.63 28.7K
09:44 945.62 946.54 945.50 946.54 41.4K
09:45 946.85 947.66 946.85 947.59 48.6K
09:46 947.59 947.90 946.99 947.90 45.4K
09:47 947.95 948.33 947.95 948.33 43.9K
09:48 948.27 948.52 948.16 948.39 39.4K
09:49 948.34 949.28 948.34 949.23 68.7K
09:50 949.23 949.39 949.17 949.39 34.2K
09:51 949.25 949.72 949.23 949.63 58.4K
09:52 949.76 950.15 949.76 950.15 31.6K
09:53 950.15 950.20 949.99 949.99 33.3K
09:54 950.01 950.25 950.01 950.25 27.4K
09:55 950.23 950.76 950.23 950.75 51.1K
09:56 950.80 950.80 950.18 950.28 30.4K
09:57 950.28 950.50 950.24 950.46 22.0K
09:58 950.44 950.44 950.02 950.26 33.0K
09:59 950.25 950.80 950.22 950.75 30.0K
10:00 950.73 951.53 950.73 951.35 58.5K
10:01 951.41 951.42 951.16 951.36 47.0K
10:02 951.35 951.56 950.16 950.27 52.5K
10:03 950.24 950.53 950.22 950.34 25.5K
10:04 950.20 950.24 949.44 949.64 37.1K
10:05 949.26 949.34 949.06 949.06 91.8K
10:06 949.03 949.03 948.53 948.90 125.2K
10:07 948.92 949.05 948.51 949.05 81.5K
10:08 949.05 949.39 949.02 949.39 23.2K
10:09 949.40 949.40 948.86 949.06 40.6K
10:10 949.08 949.11 948.48 948.48 22.1K
10:11 948.55 948.87 948.54 948.82 50.3K
10:12 948.83 949.03 948.82 949.03 33.3K
10:13 949.03 949.25 948.97 949.25 60.9K
10:14 949.24 949.51 949.24 949.43 39.0K
10:15 949.45 949.45 949.19 949.28 31.6K
10:16 949.26 949.50 949.16 949.38 35.7K
10:17 949.38 949.43 949.20 949.20 38.7K
10:18 949.20 949.20 949.02 949.08 30.0K
10:19 949.03 949.34 949.03 949.34 36.9K
10:20 949.38 949.38 948.65 948.76 36.0K
10:21 948.74 948.74 948.50 948.66 28.3K
10:22 948.75 948.92 948.65 948.65 51.7K
10:23 948.64 948.87 948.49 948.78 36.7K
10:24 948.77 948.77 948.11 948.12 27.3K
10:25 948.17 948.23 947.65 947.65 46.7K
10:26 947.65 947.79 947.51 947.75 60.1K
10:27 947.77 947.77 947.53 947.53 44.3K
10:28 947.52 947.67 947.52 947.52 29.6K
10:29 947.53 947.68 947.48 947.48 29.1K
10:30 947.40 947.42 946.81 946.81 41.1K
10:31 946.85 946.85 946.10 946.22 47.5K
10:32 946.25 946.97 946.25 946.96 54.9K
10:33 946.98 947.48 946.91 947.48 69.7K
10:34 947.43 947.43 947.04 947.04 71.9K
10:35 947.04 947.04 946.77 946.90 54.9K
10:36 946.91 946.91 946.61 946.79 54.7K
10:37 946.83 946.86 946.64 946.86 29.3K
10:38 946.91 948.02 946.79 948.02 47.8K
10:39 948.00 948.02 947.71 947.71 31.6K
10:40 947.72 948.03 947.62 947.92 27.1K
10:41 947.90 947.96 947.35 947.38 204.4K
10:42 947.32 947.54 947.32 947.54 28.0K
10:43 947.63 947.65 947.40 947.40 22.9K
10:44 947.39 947.48 947.12 947.38 23.3K
10:45 947.38 947.38 946.38 946.38 50.0K
10:46 946.19 946.29 945.89 946.23 40.7K
10:47 946.18 946.18 945.56 945.56 51.7K
10:48 945.54 945.61 945.38 945.39 47.7K
10:49 945.41 945.46 944.87 944.87 31.2K
10:50 944.78 944.94 944.75 944.89 46.7K
10:51 944.82 945.27 944.82 945.26 46.6K
10:52 945.19 945.39 945.19 945.36 29.1K
10:53 945.36 945.37 945.29 945.29 30.7K
10:54 945.32 945.44 945.31 945.33 15.1K
10:55 945.33 945.98 945.33 945.98 26.1K
10:56 945.96 945.96 945.21 945.32 34.6K
10:57 945.31 945.66 945.31 945.66 34.2K
10:58 945.80 946.04 945.77 946.04 28.1K
10:59 945.97 945.97 945.56 945.56 25.2K
11:00 945.68 945.68 945.39 945.45 66.9K
11:01 945.41 945.50 945.31 945.31 81.0K
11:02 945.24 945.27 945.17 945.27 29.5K
11:03 945.23 945.39 945.05 945.39 27.5K
11:04 945.30 945.45 945.28 945.35 22.0K
11:05 945.40 945.40 945.28 945.28 19.2K
11:06 945.19 945.66 945.19 945.62 34.5K
11:07 945.59 945.90 945.59 945.90 18.0K
11:08 945.90 945.90 945.79 945.88 51.6K
11:09 945.90 945.99 945.68 945.68 37.6K
11:10 945.66 945.71 945.50 945.57 37.2K
11:11 945.48 945.79 945.43 945.79 29.2K
11:12 945.79 945.79 945.43 945.65 27.8K
11:13 945.56 945.80 945.55 945.64 24.5K
11:14 945.62 945.87 945.30 945.30 28.8K
11:15 945.32 945.42 945.15 945.42 35.1K
11:16 945.42 946.23 945.42 946.23 46.3K
11:17 946.24 946.55 946.24 946.41 51.0K
11:18 946.37 946.74 946.37 946.73 28.8K
11:19 946.75 947.47 946.74 947.38 72.9K
11:20 947.47 947.64 947.23 947.26 30.6K
11:21 947.30 947.30 947.05 947.22 38.1K
11:22 947.24 948.11 947.24 948.09 32.0K
11:23 948.17 948.36 948.17 948.20 34.3K
11:24 948.20 948.36 947.92 947.92 73.0K
11:25 947.96 948.49 947.96 948.49 19.0K
11:26 948.56 949.08 948.56 949.06 34.6K
11:27 949.06 949.13 949.00 949.13 17.3K
11:28 949.15 949.32 949.07 949.32 44.0K
11:29 949.33 949.64 949.28 949.64 18.8K
11:30 949.65 950.30 949.65 950.23 45.3K
11:31 950.22 950.74 950.22 950.61 31.3K
11:32 950.30 950.43 950.30 950.42 31.6K
11:33 950.42 950.61 950.14 950.14 47.9K
11:34 950.18 950.32 950.13 950.25 60.7K
11:35 950.12 950.27 950.12 950.21 30.3K
11:36 950.23 950.28 950.09 950.22 21.8K
11:37 950.15 950.15 949.42 949.62 53.0K
11:38 949.59 949.75 949.59 949.63 111.7K
11:39 949.60 949.62 949.55 949.61 39.3K
11:40 949.64 949.64 949.27 949.31 25.9K
11:41 949.32 949.55 949.32 949.42 22.8K
11:42 949.42 949.42 949.25 949.31 20.7K
11:43 949.34 949.43 949.27 949.36 45.5K
11:44 949.85 950.03 949.84 949.86 100.6K
11:45 949.87 949.87 949.59 949.76 29.8K
11:46 949.78 949.90 949.74 949.87 26.0K
11:47 949.86 950.18 949.86 950.09 26.0K
11:48 950.09 950.09 949.92 950.07 22.1K
11:49 950.11 950.31 950.11 950.23 40.7K
11:50 950.25 950.25 949.82 949.82 53.5K
11:51 949.81 950.01 949.78 950.01 21.7K
11:52 950.03 950.14 949.99 950.12 36.3K
11:53 949.96 949.96 949.77 949.87 24.5K
11:54 949.87 949.87 949.44 949.51 34.3K
11:55 949.52 949.52 949.30 949.52 29.0K
11:56 949.53 949.72 949.53 949.68 13.7K
11:57 949.61 949.61 949.48 949.48 15.1K
11:58 949.50 949.55 949.18 949.18 32.2K
11:59 949.18 949.18 948.86 948.90 18.1K
12:00 948.89 948.89 948.82 948.82 24.0K
12:01 948.84 948.84 948.55 948.66 16.3K
12:02 948.64 948.96 948.64 948.90 35.7K
12:03 948.88 948.94 948.84 948.84 29.3K
12:04 948.83 949.19 948.83 949.17 19.0K
12:05 949.16 949.18 948.98 948.98 15.0K
12:06 948.99 949.16 948.98 949.12 35.7K
12:07 949.12 949.12 948.81 948.83 20.9K
12:08 948.83 948.83 948.71 948.79 18.7K
12:09 948.80 948.87 948.74 948.87 20.9K
12:10 948.86 948.86 948.58 948.60 20.1K
12:11 948.60 948.77 948.60 948.69 21.0K
12:12 948.69 948.71 948.60 948.71 19.3K
12:13 948.71 948.74 948.70 948.74 12.2K
12:14 948.77 949.02 948.75 949.01 27.9K
12:15 949.01 949.44 949.01 949.44 45.9K
12:16 949.41 949.41 949.22 949.30 31.3K
12:17 949.46 949.54 949.45 949.54 29.8K
12:18 949.53 949.62 949.51 949.51 27.1K
12:19 949.50 949.50 949.44 949.44 19.8K
12:20 949.73 950.03 949.73 950.03 27.5K
12:21 950.26 950.42 950.26 950.42 24.3K
12:22 950.41 950.56 950.41 950.56 31.8K
12:23 950.75 951.27 950.75 951.22 45.4K
12:24 951.07 951.20 950.90 951.19 46.7K
12:25 951.20 951.45 951.09 951.38 19.3K
12:26 951.39 951.55 951.33 951.55 28.5K
12:27 951.55 951.67 951.50 951.54 32.9K
12:28 951.47 951.47 950.98 950.98 34.4K
12:29 950.96 951.23 950.96 951.23 22.6K
12:30 951.23 951.27 951.18 951.24 26.9K
12:31 951.24 951.39 951.23 951.27 24.3K
12:32 951.23 951.31 950.72 950.72 32.3K
12:33 950.73 950.73 950.45 950.52 26.8K
12:34 950.59 950.95 950.59 950.84 24.7K
12:35 950.81 950.81 950.53 950.53 20.6K
12:36 950.60 950.67 950.60 950.67 12.9K
12:37 950.76 950.88 950.70 950.70 35.7K
12:38 950.71 950.71 950.60 950.60 19.2K
12:39 950.62 950.70 950.54 950.70 31.5K
12:40 950.70 950.75 950.62 950.62 40.3K
12:41 950.65 950.70 950.62 950.70 11.7K
12:42 950.70 950.72 950.63 950.66 38.6K
12:43 950.66 950.71 950.53 950.53 22.1K
12:44 950.53 950.60 950.53 950.57 20.5K
12:45 950.56 950.81 950.50 950.81 22.9K
12:46 950.81 950.81 950.65 950.66 45.9K
12:47 950.63 950.66 950.47 950.64 25.2K
12:48 950.65 950.73 950.57 950.73 28.8K
12:49 950.73 950.85 950.65 950.77 28.3K
12:50 950.75 950.83 950.75 950.78 26.6K
12:51 950.69 950.73 950.55 950.61 26.0K
12:52 950.61 950.91 950.61 950.91 43.9K
12:53 950.92 951.03 950.89 950.89 35.1K
12:54 950.89 950.93 950.73 950.76 18.2K
12:55 950.79 950.83 950.59 950.60 32.5K
12:56 950.60 950.62 950.32 950.52 42.1K
12:57 950.58 950.81 950.55 950.81 43.2K
12:58 950.83 950.85 950.72 950.85 23.8K
12:59 950.90 951.26 950.90 951.24 35.1K
13:00 951.23 951.23 950.99 950.99 27.5K
13:01 951.05 951.11 951.01 951.11 15.5K
13:02 951.11 951.16 951.07 951.16 22.0K
13:03 951.16 951.16 950.81 950.81 25.8K
13:04 950.85 950.90 950.78 950.78 15.4K
13:05 950.79 951.01 950.79 951.01 20.8K
13:06 950.99 951.11 950.98 951.10 22.5K
13:07 951.07 951.07 950.87 950.87 19.5K
13:08 950.87 950.90 950.83 950.89 15.9K
13:09 950.89 951.00 950.87 950.91 14.0K
13:10 950.91 950.93 950.84 950.93 13.6K
13:11 950.92 950.92 950.59 950.64 31.3K
13:12 950.34 950.40 950.34 950.39 30.7K
13:13 950.39 950.45 950.39 950.45 15.0K
13:14 950.48 950.48 950.40 950.40 11.2K
13:15 950.39 950.45 950.38 950.39 44.3K
13:16 950.39 950.48 950.39 950.48 11.8K
13:17 950.48 950.57 950.48 950.55 26.9K
13:18 950.54 950.57 950.40 950.41 33.2K
13:19 950.41 950.54 950.36 950.48 26.7K
13:20 950.50 950.50 950.26 950.35 79.5K
13:21 950.35 950.52 950.35 950.37 36.1K
13:22 950.35 950.66 950.35 950.65 32.1K
13:23 950.65 950.92 950.65 950.85 34.6K
13:24 950.85 950.92 950.85 950.92 13.4K
13:25 950.92 951.26 950.92 951.01 24.9K
13:26 950.96 951.21 950.94 951.20 14.8K
13:27 951.21 951.21 950.64 950.66 34.7K
13:28 950.66 950.74 950.61 950.62 20.1K
13:29 950.62 950.77 950.62 950.69 20.3K
13:30 950.53 951.23 950.51 951.11 41.1K
13:31 951.11 951.12 950.65 950.65 40.6K
13:32 950.63 950.65 950.59 950.59 26.9K
13:33 950.61 950.61 950.54 950.56 37.5K
13:34 950.56 950.64 950.42 950.42 67.5K
13:35 950.43 950.43 950.28 950.28 20.2K
13:36 950.29 950.29 950.17 950.20 15.3K
13:37 950.22 950.27 950.22 950.22 21.8K
13:38 950.22 950.23 949.84 949.84 31.9K
13:39 949.85 950.01 949.85 949.99 30.9K
13:40 950.00 950.15 949.99 950.12 20.2K
13:41 950.12 950.26 949.95 950.26 40.5K
13:42 950.24 950.31 950.20 950.29 20.7K
13:43 950.28 950.38 950.28 950.38 17.4K
13:44 950.37 950.73 950.37 950.60 28.5K
13:45 950.60 950.82 950.60 950.82 22.5K
13:46 950.85 950.87 950.61 950.62 22.8K
13:47 950.62 950.63 950.55 950.57 10.1K
13:48 950.58 950.58 950.32 950.36 22.3K
13:49 950.37 950.37 950.12 950.12 28.0K
13:50 950.20 950.20 949.97 950.00 20.0K
13:51 949.98 950.04 949.78 949.97 24.5K
13:52 949.98 950.01 949.98 950.01 15.4K
13:53 950.05 950.11 950.05 950.07 23.5K
13:54 950.06 950.06 949.97 949.97 23.8K
13:55 949.98 950.05 949.72 949.72 31.6K
13:56 949.72 949.96 949.72 949.96 41.7K
13:57 949.96 950.07 949.96 950.06 23.4K
13:58 950.06 950.10 949.96 949.96 13.7K
13:59 949.92 949.99 949.92 949.94 31.7K
14:00 949.86 950.00 949.86 950.00 24.0K
14:01 950.00 950.12 949.98 950.06 25.5K
14:02 950.05 950.05 949.59 949.59 27.7K
14:03 949.60 949.60 949.47 949.50 15.1K
14:04 949.50 949.60 949.50 949.54 23.3K
14:05 949.56 949.56 949.23 949.23 32.6K
14:06 949.19 949.21 948.90 949.05 30.1K
14:07 949.04 949.26 949.02 949.26 44.2K
14:08 949.26 949.26 949.19 949.26 14.5K
14:09 949.18 949.30 949.18 949.25 38.5K
14:10 949.17 949.19 949.16 949.19 23.8K
14:11 949.14 949.21 949.12 949.21 29.6K
14:12 949.22 949.38 949.13 949.35 24.2K
14:13 949.37 949.46 949.28 949.28 32.4K
14:14 949.28 949.33 949.27 949.30 149.1K
14:15 949.34 949.76 949.34 949.76 35.9K
14:16 950.19 950.29 950.05 950.22 32.7K
14:17 950.22 950.34 950.13 950.30 54.7K
14:18 950.29 950.29 950.15 950.15 31.3K
14:19 950.15 950.15 949.94 949.96 34.4K
14:20 949.92 949.92 949.63 949.66 33.0K
14:21 949.59 949.81 949.59 949.81 18.0K
14:22 949.84 949.94 949.82 949.94 29.2K
14:23 949.98 950.00 949.91 949.92 20.9K
14:24 949.90 949.99 949.90 949.90 30.8K
14:25 949.86 950.13 949.78 950.13 24.5K
14:26 950.13 950.27 950.13 950.18 26.1K
14:27 950.18 950.18 949.95 949.95 35.5K
14:28 949.92 949.94 949.67 949.67 22.7K
14:29 949.67 949.77 949.66 949.73 26.3K
14:30 949.73 950.01 949.73 950.00 26.3K
14:31 949.99 950.02 949.97 950.02 26.8K
14:32 950.02 950.13 950.00 950.13 28.5K
14:33 950.08 950.12 949.95 949.99 17.3K
14:34 950.06 950.06 949.92 950.05 42.5K
14:35 950.06 950.07 949.99 950.03 37.3K
14:36 950.03 950.03 949.83 950.00 22.8K
14:37 950.00 950.09 949.90 949.90 35.4K
14:38 949.86 949.97 949.86 949.97 24.1K
14:39 949.96 949.97 949.90 949.90 18.2K
14:40 949.86 949.93 949.55 949.55 43.0K
14:41 949.50 949.50 949.34 949.39 43.4K
14:42 949.37 949.38 949.29 949.35 35.6K
14:43 949.41 949.71 949.41 949.71 26.5K
14:44 949.71 949.71 949.46 949.58 20.2K
14:45 949.56 949.80 949.46 949.60 93.4K
14:46 949.59 949.66 949.27 949.33 30.9K
14:47 949.33 949.44 949.31 949.44 15.9K
14:48 949.46 949.79 949.44 949.79 26.1K
14:49 949.81 949.81 949.68 949.69 19.7K
14:50 949.70 949.73 949.43 949.43 22.8K
14:51 949.43 949.60 949.38 949.38 34.4K
14:52 949.36 949.36 948.86 948.96 36.6K
14:53 948.97 949.00 948.87 948.87 24.1K
14:54 948.89 948.89 948.72 948.77 29.4K
14:55 948.77 949.18 948.72 949.05 22.7K
14:56 949.04 949.04 948.87 948.87 31.6K
14:57 948.87 949.09 948.87 949.09 33.3K
14:58 949.09 949.09 948.96 948.98 18.0K
14:59 948.98 949.10 948.98 949.10 29.3K
15:00 949.10 949.19 949.09 949.19 34.8K
15:01 949.17 949.24 949.15 949.16 21.8K
15:02 949.17 949.32 949.16 949.32 37.1K
15:03 949.38 949.38 949.32 949.35 26.9K
15:04 949.35 949.42 949.35 949.39 32.9K
15:05 949.40 949.72 949.34 949.72 41.2K
15:06 949.78 949.78 949.51 949.52 49.2K
15:07 949.52 949.54 949.18 949.18 35.9K
15:08 949.17 949.24 949.00 949.00 45.9K
15:09 948.97 949.03 948.92 948.92 47.3K
15:10 948.92 948.92 948.60 948.60 58.8K
15:11 948.64 949.16 948.64 949.09 38.6K
15:12 949.13 949.15 949.09 949.10 28.1K
15:13 949.06 949.15 949.01 949.08 24.9K
15:14 949.04 949.05 948.91 948.91 34.4K
15:15 948.83 948.83 948.61 948.68 47.3K
15:16 948.65 948.88 948.65 948.88 42.8K
15:17 948.84 949.50 948.84 949.50 53.8K
15:18 949.90 950.24 949.90 950.23 54.4K
15:19 950.13 950.16 950.00 950.02 34.1K
15:20 950.20 950.22 950.14 950.17 28.6K
15:21 950.18 950.31 950.11 950.23 68.9K
15:22 950.25 950.39 950.05 950.23 43.7K
15:23 950.25 950.35 950.23 950.33 92.6K
15:24 950.33 950.33 949.89 949.90 33.3K
15:25 949.88 950.06 949.88 950.06 50.7K
15:26 949.98 950.13 949.97 949.98 40.0K
15:27 949.89 950.05 949.89 949.96 73.4K
15:28 949.95 950.02 949.91 949.91 65.0K
15:29 949.92 949.92 949.20 949.20 67.8K
15:30 949.19 949.40 949.19 949.35 59.8K
15:31 949.36 949.39 949.33 949.39 57.7K
15:32 949.38 949.82 949.38 949.82 80.3K
15:33 949.93 950.13 949.93 950.09 66.9K
15:34 950.08 950.47 950.08 950.39 84.2K
15:35 950.25 950.25 950.13 950.19 45.2K
15:36 950.28 950.32 950.11 950.11 72.7K
15:37 950.10 950.11 949.99 950.00 84.5K
15:38 950.04 950.04 949.77 949.98 38.0K
15:39 950.02 950.02 949.86 949.86 109.2K
15:40 949.90 950.06 949.89 950.02 41.2K
15:41 949.99 950.12 949.92 950.00 108.0K
15:42 950.00 950.02 949.87 949.91 64.7K
15:43 949.96 950.14 949.85 950.14 70.7K
15:44 950.09 950.13 949.97 950.07 90.2K
15:45 950.15 950.62 950.10 950.62 71.4K
15:46 950.60 950.60 950.22 950.22 101.9K
15:47 950.21 950.23 949.86 949.86 87.0K
15:48 949.89 950.03 949.67 949.69 69.1K
15:49 949.72 950.40 949.72 950.40 89.0K
15:50 950.59 951.03 950.58 950.83 351.7K
15:51 950.73 951.05 950.58 950.67 185.0K
15:52 950.52 950.67 950.31 950.39 116.9K
15:53 950.39 950.80 950.37 950.80 171.6K
15:54 950.81 950.98 950.66 950.92 180.1K
15:55 951.05 951.05 950.41 950.41 280.6K
15:56 950.52 950.78 950.37 950.47 368.4K
15:57 950.46 951.39 950.46 951.39 416.0K
15:58 951.42 952.06 951.12 952.06 474.1K
15:59 952.09 952.09 951.78 951.78 4,895.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible