DJ Large-Cap Technology (DJULTC)

DJULTC
🏛️ États-Unis →
8,428.60
Dernière Mise à Jour: 2025-09-29
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
2022-12-30 2,903.40 2,942.18 2,892.03 2,941.17 0.0M
2022-12-29 2,893.51 2,954.11 2,890.34 2,943.21 0.0M
2022-12-28 2,905.41 2,933.13 2,859.81 2,862.10 0.0M
2022-12-27 2,941.74 2,941.74 2,898.76 2,912.63 0.0M
2022-12-23 2,923.90 2,956.23 2,903.21 2,952.33 0.0M
2022-12-22 2,982.43 2,988.20 2,895.66 2,944.73 0.0M
2022-12-21 2,983.69 3,041.01 2,978.35 3,025.91 0.0M
2022-12-20 2,951.31 2,988.20 2,932.30 2,976.35 0.0M
2022-12-19 3,020.40 3,020.40 2,950.05 2,968.88 0.0M
2022-12-16 3,048.62 3,070.21 3,001.64 3,018.45 0.0M
2022-12-15 3,125.01 3,131.18 3,037.27 3,051.07 0.0M
2022-12-14 3,197.07 3,239.18 3,138.50 3,176.23 0.0M
2022-12-13 3,275.97 3,300.66 3,169.34 3,201.56 0.0M
2022-12-12 3,101.27 3,150.11 3,090.33 3,150.11 0.0M
2022-12-09 3,102.43 3,139.46 3,080.94 3,091.92 0.0M
2022-12-08 3,088.40 3,123.20 3,060.42 3,110.08 0.0M
2022-12-07 3,079.96 3,102.98 3,057.70 3,069.53 0.0M
2022-12-06 3,169.59 3,174.36 3,077.74 3,096.30 0.0M
2022-12-05 3,193.34 3,227.67 3,151.72 3,170.17 0.0M
2022-12-02 3,171.82 3,226.86 3,168.54 3,218.50 0.0M
2022-12-01 3,232.86 3,251.74 3,194.30 3,233.73 0.0M
2022-11-30 3,061.09 3,234.37 3,056.47 3,234.37 0.0M
2022-11-29 3,091.09 3,097.00 3,045.64 3,061.36 0.0M
2022-11-28 3,124.20 3,144.61 3,079.92 3,091.94 0.0M
2022-11-25 3,167.49 3,175.91 3,158.22 3,160.62 0.0M
2022-11-23 3,155.44 3,200.98 3,155.02 3,192.48 0.0M
2022-11-22 3,115.59 3,163.53 3,087.07 3,161.23 0.0M
2022-11-21 3,124.31 3,139.15 3,097.10 3,101.61 0.0M
2022-11-18 3,179.14 3,179.14 3,116.81 3,142.22 0.0M
2022-11-17 3,090.38 3,163.49 3,089.03 3,145.29 0.0M
2022-11-16 3,153.22 3,166.04 3,126.47 3,138.85 0.0M
2022-11-15 3,211.86 3,226.07 3,147.18 3,182.77 0.0M
2022-11-14 3,137.99 3,173.93 3,116.62 3,135.22 0.0M
2022-11-11 3,100.10 3,178.43 3,080.40 3,168.39 0.0M
2022-11-10 3,005.30 3,104.40 2,985.47 3,103.59 0.0M
2022-11-09 2,903.23 2,911.15 2,852.74 2,855.43 0.0M
2022-11-08 2,930.49 2,961.86 2,882.42 2,926.20 0.0M
2022-11-07 2,859.40 2,910.01 2,838.80 2,905.03 0.0M
2022-11-04 2,862.39 2,866.71 2,780.94 2,852.12 0.0M
2022-11-03 2,852.53 2,859.93 2,799.41 2,800.30 0.0M
2022-11-02 2,994.64 3,030.08 2,885.77 2,886.00 0.0M
2022-11-01 3,080.20 3,085.32 2,988.07 2,992.63 0.0M
2022-10-31 3,057.93 3,068.89 3,023.34 3,040.29 0.0M
2022-10-28 2,968.55 3,096.64 2,968.55 3,089.80 0.0M
2022-10-27 3,008.28 3,028.71 2,940.31 2,946.92 0.0M
2022-10-26 3,039.39 3,104.94 3,024.76 3,028.21 0.0M
2022-10-25 3,112.75 3,167.49 3,108.60 3,164.92 0.0M
2022-10-24 3,067.61 3,112.20 3,027.27 3,100.38 0.0M
2022-10-21 2,965.24 3,062.89 2,962.14 3,056.93 0.0M
2022-10-20 2,984.08 3,052.47 2,972.84 2,987.49 0.0M
2022-10-19 2,964.67 3,016.37 2,955.26 2,982.53 0.0M
2022-10-18 3,052.23 3,058.91 2,952.46 2,990.20 0.0M
2022-10-17 2,942.59 2,980.98 2,941.36 2,970.99 0.0M
2022-10-14 2,985.52 2,992.60 2,869.03 2,872.84 0.0M
2022-10-13 2,797.10 2,976.21 2,787.65 2,960.51 0.0M
2022-10-12 2,880.65 2,904.24 2,869.19 2,876.72 0.0M
2022-10-11 2,899.02 2,930.33 2,857.86 2,880.08 0.0M
2022-10-10 2,961.50 2,965.39 2,888.95 2,919.44 0.0M
2022-10-07 3,025.38 3,031.62 2,947.77 2,961.03 0.0M
2022-10-06 3,099.33 3,140.48 3,089.17 3,093.26 0.0M
2022-10-05 3,060.44 3,132.11 3,036.37 3,112.51 0.0M
2022-10-04 3,067.35 3,109.75 3,067.35 3,105.04 0.0M
2022-10-03 2,940.46 3,024.48 2,930.32 3,008.80 0.0M
2022-09-30 2,964.00 3,010.81 2,915.37 2,915.37 0.0M
2022-09-29 3,021.31 3,024.33 2,939.27 2,976.58 0.0M
2022-09-28 3,013.15 3,086.64 2,992.12 3,071.37 0.0M
2022-09-27 3,073.21 3,100.23 3,008.91 3,038.13 0.0M
2022-09-26 3,043.17 3,095.88 3,025.71 3,032.75 0.0M
2022-09-23 3,066.21 3,072.51 3,012.03 3,050.70 0.0M
2022-09-22 3,089.91 3,127.63 3,071.52 3,093.93 0.0M
2022-09-21 3,174.66 3,222.82 3,108.21 3,108.21 0.0M
2022-09-20 3,146.89 3,185.11 3,134.38 3,160.82 0.0M
2022-09-19 3,116.24 3,181.01 3,116.24 3,177.82 0.0M
2022-09-16 3,138.86 3,153.46 3,106.58 3,148.86 0.0M
2022-09-15 3,211.68 3,235.82 3,148.48 3,166.48 0.0M
2022-09-14 3,243.49 3,260.69 3,210.61 3,243.22 0.0M
2022-09-13 3,328.75 3,347.12 3,220.43 3,227.23 0.0M
2022-09-12 3,400.47 3,433.78 3,399.14 3,431.76 0.0M
2022-09-09 3,330.67 3,387.93 3,330.67 3,380.35 0.0M
2022-09-08 3,274.45 3,328.00 3,258.66 3,305.14 0.0M
2022-09-07 3,258.08 3,316.59 3,245.56 3,302.37 0.0M
2022-09-06 3,281.32 3,295.83 3,230.73 3,248.07 0.0M
2022-09-02 3,363.42 3,381.20 3,262.35 3,279.64 0.0M
2022-09-01 3,305.24 3,333.17 3,255.80 3,328.15 0.0M
2022-08-31 3,392.98 3,402.43 3,333.86 3,335.24 0.0M
2022-08-30 3,418.76 3,422.66 3,330.36 3,360.25 0.0M
2022-08-29 3,410.34 3,437.14 3,382.78 3,396.72 0.0M
2022-08-26 3,600.18 3,611.70 3,443.50 3,443.67 0.0M
2022-08-25 3,554.54 3,607.15 3,547.66 3,606.38 0.0M
2022-08-24 3,528.65 3,555.96 3,518.55 3,537.87 0.0M
2022-08-23 3,531.89 3,572.28 3,528.06 3,533.83 0.0M
2022-08-22 3,594.97 3,598.70 3,534.72 3,543.36 0.0M
2022-08-19 3,693.41 3,699.41 3,640.02 3,648.13 0.0M
2022-08-18 3,708.29 3,743.16 3,694.67 3,726.88 0.0M
2022-08-17 3,709.17 3,745.78 3,688.52 3,711.89 0.0M
2022-08-16 3,740.30 3,765.56 3,710.99 3,744.53 0.0M
2022-08-15 3,725.40 3,763.15 3,717.53 3,758.66 0.0M
2022-08-12 3,689.49 3,739.41 3,675.85 3,739.41 0.0M
2022-08-11 3,708.53 3,728.76 3,653.34 3,658.81 0.0M
2022-08-10 3,652.99 3,682.26 3,631.20 3,679.71 0.0M
2022-08-09 3,573.59 3,582.34 3,547.37 3,570.20 0.0M
2022-08-08 3,627.94 3,669.73 3,585.97 3,602.71 0.0M
2022-08-05 3,582.38 3,646.15 3,582.38 3,629.26 0.0M
2022-08-04 3,625.41 3,647.08 3,602.41 3,646.29 0.0M
2022-08-03 3,540.52 3,640.85 3,540.52 3,631.24 0.0M
2022-08-02 3,508.07 3,568.59 3,493.64 3,525.07 0.0M
2022-08-01 3,526.13 3,585.10 3,516.44 3,543.76 0.0M
2022-07-29 3,508.20 3,565.08 3,490.07 3,555.71 0.0M
2022-07-28 3,456.27 3,505.60 3,420.22 3,498.70 0.0M
2022-07-27 3,366.18 3,481.53 3,355.43 3,465.79 0.0M
2022-07-26 3,352.29 3,354.21 3,281.19 3,293.86 0.0M
2022-07-25 3,385.38 3,397.29 3,338.47 3,362.56 0.0M
2022-07-22 3,448.34 3,464.51 3,368.79 3,388.11 0.0M
2022-07-21 3,438.93 3,475.72 3,392.38 3,475.64 0.0M
2022-07-20 3,383.39 3,455.10 3,370.56 3,437.07 0.0M
2022-07-19 3,316.65 3,383.19 3,290.58 3,380.13 0.0M
2022-07-18 3,347.37 3,363.61 3,264.93 3,276.15 0.0M
2022-07-15 3,297.93 3,318.50 3,280.06 3,315.66 0.0M
2022-07-14 3,211.83 3,275.05 3,172.74 3,261.66 0.0M
2022-07-13 3,199.21 3,264.08 3,184.58 3,241.37 0.0M
2022-07-12 3,321.03 3,338.02 3,241.69 3,258.57 0.0M
2022-07-11 3,336.69 3,338.85 3,286.41 3,305.84 0.0M
2022-07-08 3,328.33 3,383.63 3,321.89 3,373.45 0.0M
2022-07-07 3,306.83 3,377.36 3,305.92 3,369.91 0.0M
2022-07-06 3,266.81 3,317.64 3,246.36 3,291.24 0.0M
2022-07-05 3,148.28 3,260.35 3,128.91 3,259.50 0.0M
2022-07-01 3,166.29 3,196.94 3,136.12 3,191.35 0.0M
2022-06-30 3,196.76 3,231.18 3,132.49 3,187.24 0.0M
2022-06-29 3,227.86 3,262.13 3,204.25 3,239.58 0.0M
2022-06-28 3,337.64 3,368.39 3,227.54 3,228.45 0.0M
2022-06-27 3,378.78 3,385.20 3,320.51 3,334.98 0.0M
2022-06-24 3,276.45 3,365.25 3,276.45 3,362.82 0.0M
2022-06-23 3,216.76 3,245.44 3,185.19 3,237.23 0.0M
2022-06-22 3,170.17 3,240.40 3,163.26 3,189.69 0.0M
2022-06-21 3,165.58 3,231.04 3,165.58 3,201.51 0.0M
2022-06-17 3,092.00 3,152.31 3,070.89 3,121.96 0.0M
2022-06-16 3,133.20 3,144.43 3,067.22 3,090.85 0.0M
2022-06-15 3,183.92 3,263.62 3,147.21 3,218.39 0.0M
2022-06-14 3,146.70 3,167.48 3,112.42 3,140.03 0.0M
2022-06-13 3,161.98 3,196.73 3,111.54 3,120.77 0.0M
2022-06-10 3,342.42 3,354.39 3,268.91 3,268.91 0.0M
2022-06-09 3,472.12 3,516.06 3,403.08 3,403.74 0.0M
2022-06-08 3,515.99 3,542.36 3,489.51 3,500.58 0.0M
2022-06-07 3,448.01 3,534.48 3,441.17 3,528.61 0.0M
2022-06-06 3,521.28 3,552.49 3,469.13 3,489.05 0.0M
2022-06-03 3,504.79 3,528.26 3,460.01 3,475.96 0.0M
2022-06-02 3,458.68 3,578.56 3,440.55 3,578.08 0.0M
2022-06-01 3,533.63 3,570.43 3,464.03 3,486.27 0.0M
2022-05-31 3,505.51 3,534.01 3,454.73 3,494.34 0.0M
2022-05-27 3,426.36 3,510.35 3,425.13 3,510.07 0.0M
2022-05-26 3,277.02 3,406.16 3,272.62 3,390.06 0.0M
2022-05-25 3,245.26 3,334.10 3,245.26 3,308.33 0.0M
2022-05-24 3,276.25 3,288.47 3,200.49 3,269.46 0.0M
2022-05-23 3,285.76 3,360.07 3,272.11 3,353.17 0.0M
2022-05-20 3,325.49 3,339.22 3,174.19 3,275.70 0.0M
2022-05-19 3,306.05 3,345.03 3,274.37 3,282.13 0.0M
2022-05-18 3,448.56 3,459.32 3,316.23 3,327.00 0.0M
2022-05-17 3,485.45 3,505.59 3,440.37 3,501.24 0.0M
2022-05-16 3,417.37 3,459.70 3,385.22 3,411.19 0.0M
2022-05-13 3,377.68 3,466.57 3,351.78 3,445.06 0.0M
2022-05-12 3,312.15 3,387.62 3,249.31 3,328.94 0.0M
2022-05-11 3,453.32 3,521.90 3,357.13 3,365.92 0.0M
2022-05-10 3,512.76 3,537.92 3,435.41 3,484.97 0.0M
2022-05-09 3,495.62 3,518.08 3,411.23 3,425.64 0.0M
2022-05-06 3,561.83 3,624.94 3,505.15 3,559.83 0.0M
2022-05-05 3,720.24 3,723.10 3,543.59 3,585.57 0.0M
2022-05-04 3,652.72 3,789.29 3,588.94 3,780.71 0.0M
2022-05-03 3,627.69 3,668.61 3,603.74 3,641.93 0.0M
2022-05-02 3,553.59 3,637.65 3,530.59 3,634.62 0.0M
2022-04-29 3,668.50 3,722.56 3,552.57 3,558.77 0.0M
2022-04-28 3,626.32 3,732.40 3,591.44 3,708.62 0.0M
2022-04-27 3,533.45 3,616.15 3,519.39 3,544.05 0.0M
2022-04-26 3,646.06 3,651.48 3,539.01 3,539.09 0.0M
2022-04-25 3,595.98 3,679.16 3,580.99 3,675.65 0.0M
2022-04-22 3,723.65 3,745.95 3,609.43 3,614.32 0.0M
2022-04-21 3,833.34 3,871.68 3,708.68 3,718.68 0.0M
2022-04-20 3,864.38 3,874.97 3,786.79 3,799.87 0.0M
2022-04-19 3,754.75 3,841.29 3,735.93 3,833.08 0.0M
2022-04-18 3,731.26 3,784.82 3,726.38 3,761.76 0.0M
2022-04-14 3,861.52 3,861.52 3,742.82 3,746.51 0.0M
2022-04-13 3,789.81 3,865.08 3,778.73 3,851.67 0.0M
2022-04-12 3,859.33 3,885.30 3,768.29 3,786.87 0.0M
2022-04-11 3,862.92 3,863.83 3,799.59 3,803.31 0.0M
2022-04-08 3,965.04 3,965.04 3,909.94 3,915.80 0.0M
2022-04-07 3,958.34 4,010.59 3,924.35 3,981.12 0.0M
2022-04-06 4,016.78 4,031.92 3,946.00 3,975.83 0.0M
2022-04-05 4,166.44 4,177.01 4,080.49 4,092.10 0.0M
2022-04-04 4,104.67 4,185.85 4,104.67 4,185.03 0.0M
2022-04-01 4,107.19 4,121.19 4,049.41 4,094.27 0.0M
2022-03-31 4,175.86 4,181.86 4,100.13 4,100.20 0.0M
2022-03-30 4,211.98 4,220.56 4,157.86 4,177.03 0.0M
2022-03-29 4,200.94 4,235.28 4,164.16 4,227.93 0.0M
2022-03-28 4,089.97 4,155.79 4,077.20 4,155.78 0.0M
2022-03-25 4,113.19 4,126.34 4,056.79 4,106.85 0.0M
2022-03-24 4,019.78 4,111.50 4,007.67 4,111.06 0.0M
2022-03-23 4,012.66 4,058.68 3,994.32 3,998.86 0.0M
2022-03-22 3,986.42 4,078.68 3,978.47 4,053.12 0.0M
2022-03-21 3,977.42 4,004.54 3,926.57 3,983.39 0.0M
2022-03-18 3,889.39 3,993.26 3,872.88 3,987.91 0.0M
2022-03-17 3,847.73 3,901.09 3,830.19 3,901.07 0.0M
2022-03-16 3,786.10 3,871.69 3,728.80 3,870.93 0.0M
2022-03-15 3,648.25 3,746.70 3,627.48 3,738.91 0.0M
2022-03-14 3,679.85 3,716.56 3,606.47 3,615.73 0.0M
2022-03-11 3,813.40 3,816.97 3,696.96 3,702.01 0.0M
2022-03-10 3,793.48 3,796.12 3,728.20 3,784.67 0.0M
2022-03-09 3,796.71 3,869.85 3,769.31 3,854.14 0.0M
2022-03-08 3,697.63 3,811.55 3,643.51 3,694.60 0.0M
2022-03-07 3,855.64 3,868.62 3,703.75 3,705.47 0.0M
2022-03-04 3,900.37 3,916.35 3,826.70 3,855.13 0.0M
2022-03-03 4,001.15 4,003.70 3,904.79 3,926.12 0.0M
2022-03-02 3,923.66 3,992.86 3,890.55 3,977.45 0.0M
2022-03-01 3,954.40 3,982.31 3,871.42 3,900.00 0.0M
2022-02-28 3,920.67 3,983.21 3,898.57 3,967.79 0.0M
2022-02-25 3,915.79 3,961.15 3,867.84 3,958.14 0.0M
2022-02-24 3,638.23 3,913.02 3,630.56 3,909.05 0.0M
2022-02-23 3,894.49 3,914.03 3,761.71 3,763.28 0.0M
2022-02-22 3,853.34 3,924.44 3,814.45 3,858.85 0.0M
2022-02-18 3,962.85 3,969.91 3,869.90 3,894.39 0.0M
2022-02-17 4,034.41 4,040.50 3,938.62 3,943.67 0.0M
2022-02-16 4,052.69 4,090.51 4,011.52 4,077.99 0.0M
2022-02-15 4,043.27 4,088.59 4,030.72 4,086.72 0.0M
2022-02-14 3,964.61 4,014.34 3,935.78 3,983.14 0.0M
2022-02-11 4,118.11 4,133.15 3,961.66 3,978.95 0.0M
2022-02-10 4,150.54 4,209.74 4,093.99 4,111.09 0.0M
2022-02-09 4,173.60 4,220.83 4,160.64 4,220.82 0.0M
2022-02-08 4,064.86 4,135.00 4,048.68 4,123.46 0.0M
2022-02-07 4,132.44 4,155.39 4,064.22 4,078.17 0.0M
2022-02-04 4,087.13 4,168.19 4,059.40 4,127.49 0.0M
2022-02-03 4,180.59 4,220.22 4,085.68 4,098.03 0.0M
2022-02-02 4,314.98 4,324.73 4,250.77 4,307.92 0.0M
2022-02-01 4,218.52 4,224.11 4,152.45 4,220.90 0.0M
2022-01-31 4,102.58 4,207.87 4,081.34 4,204.73 0.0M
2022-01-28 3,985.58 4,094.56 3,921.90 4,093.55 0.0M
2022-01-27 4,030.15 4,059.95 3,926.30 3,939.19 0.0M
2022-01-26 4,065.67 4,097.44 3,916.95 3,964.80 0.0M
2022-01-25 3,953.40 4,012.96 3,898.22 3,932.49 0.0M
2022-01-24 3,932.49 4,038.45 3,798.22 4,031.68 0.0M
2022-01-21 4,084.88 4,134.05 4,011.01 4,012.50 0.0M
2022-01-20 4,192.38 4,238.97 4,092.66 4,097.03 0.0M
2022-01-19 4,224.20 4,277.73 4,154.22 4,157.59 0.0M
2022-01-18 4,260.11 4,278.00 4,198.11 4,206.81 0.0M
2022-01-14 4,250.91 4,326.68 4,250.87 4,323.98 0.0M
2022-01-13 4,419.71 4,429.47 4,267.44 4,276.32 0.0M
2022-01-12 4,413.92 4,443.04 4,377.47 4,398.33 0.0M
2022-01-11 4,311.04 4,378.93 4,279.47 4,373.81 0.0M
2022-01-10 4,241.99 4,326.94 4,183.47 4,322.61 0.0M
2022-01-07 4,340.81 4,367.07 4,273.05 4,306.22 0.0M
2022-01-06 4,317.01 4,384.08 4,307.68 4,337.15 0.0M
2022-01-05 4,484.51 4,484.51 4,345.16 4,346.51 0.0M
2022-01-04 4,580.41 4,581.90 4,474.09 4,511.43 0.0M
2022-01-03 4,537.61 4,581.53 4,521.72 4,571.45 0.0M