Dow Jones Oil Equipment

DJUSOI
🏛️ États-Unis →
269.12
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
09:30 264.72 266.96 264.72 266.96 614.8K
09:31 266.88 267.04 265.98 265.98 175.3K
09:32 265.96 266.82 265.96 266.41 97.6K
09:33 266.39 267.55 266.39 267.55 215.8K
09:34 267.57 268.35 267.57 268.32 106.6K
09:35 268.25 269.24 268.08 269.24 184.1K
09:36 269.31 269.68 269.26 269.43 201.5K
09:37 269.40 269.40 268.56 268.59 211.0K
09:38 268.51 268.51 268.27 268.34 78.3K
09:39 268.28 268.76 268.28 268.67 77.4K
09:40 268.81 269.53 268.81 269.42 151.2K
09:41 269.38 269.65 269.15 269.65 140.2K
09:42 269.63 270.02 269.53 269.89 109.1K
09:43 269.70 270.22 269.70 270.04 203.4K
09:44 270.06 270.39 269.92 270.39 135.0K
09:45 270.42 270.42 269.79 269.95 217.1K
09:46 269.77 270.44 269.77 270.38 169.6K
09:47 270.40 270.48 270.20 270.33 94.5K
09:48 270.31 270.52 270.31 270.35 93.3K
09:49 270.36 270.45 270.22 270.45 66.4K
09:50 270.43 270.47 270.26 270.40 108.6K
09:51 270.25 270.42 270.18 270.33 135.2K
09:52 270.28 270.31 270.10 270.17 125.5K
09:53 270.22 270.80 270.22 270.69 147.8K
09:54 270.66 270.79 270.52 270.68 276.5K
09:55 270.83 270.87 270.61 270.61 67.1K
09:56 270.65 270.82 270.46 270.54 110.8K
09:57 270.71 270.99 270.71 270.86 104.8K
09:58 270.94 271.15 270.93 270.93 70.7K
09:59 270.93 271.19 270.74 271.19 118.9K
10:00 271.16 271.60 271.16 271.28 221.5K
10:01 271.25 271.26 270.78 270.78 131.8K
10:02 270.73 270.73 270.11 270.12 141.6K
10:03 270.18 270.51 270.18 270.32 128.6K
10:04 270.31 270.61 270.28 270.55 125.1K
10:05 270.50 270.63 270.50 270.58 81.0K
10:06 270.60 271.04 270.60 271.04 166.2K
10:07 271.01 271.01 270.78 270.85 132.8K
10:08 270.86 270.87 270.47 270.58 97.9K
10:09 270.60 270.67 270.49 270.66 120.9K
10:10 270.61 270.63 270.30 270.30 101.2K
10:11 270.33 270.40 270.21 270.21 154.2K
10:12 270.22 270.47 270.11 270.44 93.2K
10:13 270.38 270.38 269.92 270.07 91.9K
10:14 269.95 270.01 269.68 269.82 88.1K
10:15 270.07 270.07 269.76 269.84 80.9K
10:16 269.87 270.07 269.87 270.00 132.3K
10:17 269.98 270.38 269.95 270.38 109.6K
10:18 270.35 270.43 270.28 270.32 58.6K
10:19 270.38 271.03 270.38 271.03 152.8K
10:20 270.99 271.28 270.91 271.28 94.6K
10:21 271.27 271.69 271.19 271.63 131.9K
10:22 271.62 271.62 271.24 271.29 100.5K
10:23 271.30 271.70 271.30 271.52 139.4K
10:24 271.46 271.46 271.08 271.31 116.9K
10:25 271.27 271.27 271.00 271.11 81.9K
10:26 271.11 271.11 270.88 270.93 126.8K
10:27 270.92 270.94 270.68 270.68 150.6K
10:28 270.56 270.77 270.56 270.77 116.0K
10:29 270.81 270.93 270.77 270.82 106.5K
10:30 270.68 270.88 270.65 270.75 158.6K
10:31 270.70 270.73 270.64 270.68 159.4K
10:32 270.66 270.67 270.40 270.41 129.2K
10:33 270.51 270.70 270.43 270.70 155.0K
10:34 270.73 270.90 270.54 270.54 131.1K
10:35 270.52 270.52 270.11 270.19 98.6K
10:36 270.14 270.77 270.14 270.77 357.3K
10:37 270.74 270.74 270.38 270.39 154.8K
10:38 270.36 270.72 270.35 270.68 101.1K
10:39 270.66 270.85 270.61 270.82 58.9K
10:40 270.80 270.82 270.55 270.76 137.0K
10:41 270.77 270.77 270.46 270.48 46.1K
10:42 270.45 270.68 270.42 270.68 110.6K
10:43 270.67 270.76 270.60 270.64 101.5K
10:44 270.64 270.72 270.51 270.68 71.9K
10:45 270.65 270.86 270.40 270.40 107.6K
10:46 270.34 270.58 270.34 270.52 100.7K
10:47 270.53 270.58 270.38 270.58 70.1K
10:48 270.55 270.61 270.45 270.47 46.1K
10:49 270.45 270.53 270.24 270.24 54.1K
10:50 270.25 270.49 270.24 270.41 98.7K
10:51 270.42 270.60 270.31 270.59 121.3K
10:52 270.59 270.59 270.27 270.34 54.0K
10:53 270.33 270.37 270.23 270.27 61.3K
10:54 270.27 270.34 270.13 270.13 67.0K
10:55 270.13 270.39 270.13 270.37 81.7K
10:56 270.38 270.46 270.35 270.35 116.9K
10:57 270.41 270.84 270.41 270.73 184.6K
10:58 270.73 270.86 270.68 270.74 91.1K
10:59 270.73 270.85 270.61 270.61 120.5K
11:00 270.55 270.63 270.46 270.63 75.8K
11:01 270.63 270.63 270.22 270.35 62.7K
11:02 270.36 270.43 270.26 270.37 78.0K
11:03 270.39 270.39 270.19 270.26 104.5K
11:04 270.27 270.41 270.18 270.20 655.8K
11:05 270.19 270.42 270.19 270.22 208.4K
11:06 270.28 270.29 270.06 270.29 223.4K
11:07 270.31 270.53 270.31 270.45 88.2K
11:08 270.44 270.44 270.30 270.34 81.0K
11:09 270.34 270.34 270.20 270.20 53.2K
11:10 270.18 270.18 270.04 270.06 37.2K
11:11 270.07 270.21 270.03 270.08 107.2K
11:12 270.12 270.26 270.04 270.08 55.0K
11:13 270.08 270.47 270.08 270.47 111.6K
11:14 270.45 270.58 270.40 270.40 67.0K
11:15 270.40 270.40 270.04 270.13 133.7K
11:16 270.12 270.34 270.12 270.22 79.3K
11:17 270.24 270.29 270.16 270.29 59.5K
11:18 270.31 270.45 270.30 270.34 55.0K
11:19 270.39 270.48 270.33 270.34 46.3K
11:20 270.41 270.43 270.31 270.40 50.8K
11:21 270.39 270.53 270.30 270.53 77.7K
11:22 270.57 270.59 270.42 270.43 53.1K
11:23 270.41 270.62 270.41 270.62 70.8K
11:24 270.57 270.63 270.52 270.54 40.0K
11:25 270.58 270.58 270.39 270.40 79.2K
11:26 270.42 270.55 270.42 270.49 62.5K
11:27 270.52 270.57 270.38 270.41 69.0K
11:28 270.43 270.44 270.36 270.37 41.6K
11:29 270.38 270.42 270.30 270.34 88.3K
11:30 270.36 270.57 270.36 270.53 75.9K
11:31 270.51 270.51 270.41 270.41 48.7K
11:32 270.42 270.45 270.32 270.37 62.2K
11:33 270.38 270.38 270.25 270.27 70.8K
11:34 270.27 270.54 270.23 270.54 91.0K
11:35 270.55 270.64 270.50 270.53 100.9K
11:36 270.53 270.82 270.53 270.82 84.8K
11:37 270.80 270.80 270.58 270.58 71.4K
11:38 270.59 270.69 270.52 270.52 57.1K
11:39 270.54 270.82 270.52 270.80 56.3K
11:40 270.82 270.83 270.65 270.67 135.0K
11:41 270.65 270.86 270.65 270.80 92.6K
11:42 270.80 270.98 270.78 270.98 64.4K
11:43 271.06 271.20 271.02 271.20 55.2K
11:44 271.28 271.38 271.28 271.38 148.9K
11:45 271.37 271.38 271.31 271.33 63.7K
11:46 271.33 271.45 271.33 271.45 42.1K
11:47 271.46 271.50 271.38 271.47 98.4K
11:48 271.52 271.62 271.52 271.57 80.9K
11:49 271.58 271.64 271.45 271.52 95.0K
11:50 271.50 271.52 271.30 271.30 65.5K
11:51 271.28 271.30 271.16 271.30 44.3K
11:52 271.30 271.32 271.19 271.27 37.2K
11:53 271.28 271.28 271.16 271.26 56.8K
11:54 271.26 271.26 271.00 271.03 88.2K
11:55 271.00 271.00 270.77 270.77 60.1K
11:56 270.79 270.96 270.79 270.95 46.5K
11:57 270.95 270.95 270.80 270.80 52.0K
11:58 270.83 270.94 270.83 270.89 44.7K
11:59 270.84 270.84 270.67 270.67 32.4K
12:00 270.67 270.93 270.62 270.89 77.5K
12:01 270.76 270.76 270.69 270.70 42.1K
12:02 270.69 270.95 270.69 270.90 58.6K
12:03 270.89 270.89 270.80 270.82 34.8K
12:04 270.79 270.79 270.74 270.79 40.9K
12:05 270.73 270.74 270.56 270.69 59.6K
12:06 270.65 270.77 270.63 270.72 45.1K
12:07 270.69 270.98 270.69 270.97 97.8K
12:08 271.03 271.16 270.98 270.98 52.1K
12:09 270.98 270.99 270.79 270.79 33.5K
12:10 270.80 270.94 270.80 270.94 48.1K
12:11 270.96 271.03 270.92 270.92 35.3K
12:12 270.92 270.92 270.89 270.89 20.3K
12:13 270.89 270.89 270.79 270.82 31.1K
12:14 270.79 270.84 270.78 270.78 43.6K
12:15 270.78 271.00 270.78 270.89 93.7K
12:16 270.85 270.88 270.53 270.53 52.3K
12:17 270.57 270.57 270.49 270.52 53.6K
12:18 270.50 270.50 270.38 270.44 134.1K
12:19 270.45 270.47 270.37 270.45 53.5K
12:20 270.51 270.74 270.51 270.74 87.4K
12:21 270.79 270.92 270.76 270.76 56.0K
12:22 270.82 270.97 270.82 270.89 109.5K
12:23 270.91 270.91 270.79 270.90 43.6K
12:24 270.89 271.04 270.89 270.96 56.7K
12:25 270.96 271.10 270.95 271.04 45.9K
12:26 271.04 271.04 270.93 270.97 24.4K
12:27 271.01 271.14 270.97 270.97 82.6K
12:28 270.92 270.93 270.83 270.88 87.2K
12:29 270.87 271.01 270.87 271.01 28.8K
12:30 271.01 271.20 270.96 271.20 77.5K
12:31 271.20 271.20 271.07 271.07 51.8K
12:32 271.02 271.02 270.92 270.94 70.1K
12:33 270.93 270.93 270.75 270.77 44.8K
12:34 270.76 270.86 270.76 270.84 43.9K
12:35 270.83 270.84 270.75 270.75 22.2K
12:36 270.74 270.85 270.69 270.85 44.4K
12:37 270.86 270.96 270.86 270.96 28.1K
12:38 270.90 270.97 270.89 270.89 39.7K
12:39 270.87 270.89 270.84 270.84 23.1K
12:40 270.86 270.86 270.72 270.74 76.3K
12:41 270.81 270.81 270.62 270.68 47.1K
12:42 270.68 270.72 270.68 270.72 28.1K
12:43 270.72 270.72 270.49 270.49 72.5K
12:44 270.53 270.55 270.47 270.48 45.9K
12:45 270.46 270.52 270.46 270.48 40.7K
12:46 270.47 270.50 270.31 270.32 291.6K
12:47 270.31 270.43 270.28 270.43 61.9K
12:48 270.42 270.60 270.38 270.58 106.7K
12:49 270.52 270.61 270.45 270.61 92.6K
12:50 270.64 270.68 270.58 270.58 62.2K
12:51 270.55 270.76 270.55 270.75 42.2K
12:52 270.75 270.84 270.73 270.84 66.2K
12:53 270.83 270.83 270.72 270.72 27.9K
12:54 270.68 270.78 270.68 270.74 31.9K
12:55 270.73 270.98 270.71 270.95 164.6K
12:56 270.96 270.96 270.85 270.86 58.1K
12:57 270.82 270.87 270.76 270.87 88.9K
12:58 270.86 270.95 270.77 270.94 58.7K
12:59 270.94 271.04 270.94 271.04 54.3K
13:00 271.02 271.03 270.91 270.91 72.7K
13:01 271.00 271.02 270.92 271.00 67.8K
13:02 271.03 271.03 270.86 270.86 32.5K
13:03 270.84 270.92 270.84 270.85 44.8K
13:04 270.86 270.86 270.55 270.55 55.9K
13:05 270.53 270.53 270.23 270.25 82.4K
13:06 270.23 270.23 270.09 270.18 42.3K
13:07 270.15 270.21 270.15 270.20 29.1K
13:08 270.20 270.20 270.05 270.06 60.4K
13:09 270.05 270.08 270.00 270.00 45.3K
13:10 270.01 270.01 269.82 269.94 66.1K
13:11 269.97 269.97 269.78 269.79 64.9K
13:12 269.80 269.83 269.75 269.77 41.3K
13:13 269.76 269.80 269.70 269.75 31.7K
13:14 269.75 269.93 269.75 269.85 52.4K
13:15 269.85 270.02 269.83 269.97 47.9K
13:16 269.97 270.03 269.95 270.00 27.3K
13:17 269.98 270.01 269.91 270.01 47.1K
13:18 270.01 270.01 269.77 269.79 43.1K
13:19 269.82 269.85 269.39 269.51 103.8K
13:20 269.50 269.51 269.41 269.46 34.7K
13:21 269.50 269.65 269.48 269.65 71.6K
13:22 269.65 269.92 269.65 269.92 55.6K
13:23 269.91 270.16 269.91 270.14 65.7K
13:24 270.07 270.07 269.74 269.74 74.0K
13:25 269.75 269.82 269.74 269.82 48.9K
13:26 269.76 269.79 269.69 269.79 29.7K
13:27 269.75 269.75 269.49 269.50 41.8K
13:28 269.52 269.72 269.52 269.70 310.8K
13:29 269.73 269.78 269.69 269.71 51.5K
13:30 269.69 269.77 269.63 269.77 64.3K
13:31 269.77 269.92 269.77 269.85 81.2K
13:32 269.81 269.82 269.71 269.80 106.9K
13:33 269.80 269.84 269.67 269.72 80.0K
13:34 269.71 269.77 269.71 269.77 61.1K
13:35 269.85 269.94 269.85 269.85 59.8K
13:36 269.86 269.98 269.82 269.97 63.9K
13:37 269.91 269.91 269.85 269.85 37.0K
13:38 269.78 269.78 269.68 269.70 54.0K
13:39 269.70 269.70 269.58 269.63 43.8K
13:40 269.63 269.81 269.63 269.74 52.8K
13:41 269.74 269.89 269.74 269.89 49.2K
13:42 269.90 269.90 269.81 269.85 106.9K
13:43 269.85 270.12 269.81 270.12 70.5K
13:44 270.12 270.13 270.02 270.02 45.2K
13:45 270.06 270.08 269.99 270.00 59.7K
13:46 269.99 270.03 269.85 269.86 34.7K
13:47 269.87 270.15 269.86 270.15 54.5K
13:48 270.08 270.08 269.81 269.93 129.6K
13:49 269.95 269.95 269.85 269.86 25.9K
13:50 269.86 269.86 269.48 269.48 56.1K
13:51 269.45 269.46 269.28 269.34 41.6K
13:52 269.44 269.44 269.26 269.27 41.8K
13:53 269.24 269.24 269.15 269.18 28.6K
13:54 269.17 269.19 269.11 269.11 29.7K
13:55 269.11 269.11 268.96 268.96 46.6K
13:56 269.02 269.04 268.93 268.93 46.5K
13:57 268.93 269.00 268.92 268.96 49.6K
13:58 268.98 268.98 268.62 268.63 108.3K
13:59 268.66 268.83 268.66 268.80 100.1K
14:00 268.85 269.00 268.78 268.88 99.2K
14:01 268.81 268.88 268.68 268.68 81.6K
14:02 268.67 268.80 268.59 268.80 87.0K
14:03 268.83 268.83 268.75 268.76 51.6K
14:04 268.76 268.76 268.63 268.63 75.9K
14:05 268.63 268.71 268.44 268.44 71.8K
14:06 268.43 268.47 268.34 268.34 51.3K
14:07 268.30 268.40 268.30 268.37 50.2K
14:08 268.33 268.39 268.26 268.37 54.3K
14:09 268.37 268.37 268.25 268.26 30.6K
14:10 268.29 268.29 268.07 268.13 62.9K
14:11 268.13 268.21 268.13 268.21 46.9K
14:12 268.30 268.32 268.26 268.29 58.7K
14:13 268.30 268.32 268.25 268.30 34.2K
14:14 268.30 268.60 268.25 268.59 82.4K
14:15 268.56 268.74 268.56 268.74 106.9K
14:16 268.76 268.83 268.76 268.81 60.5K
14:17 268.79 268.82 268.65 268.82 56.6K
14:18 268.85 268.92 268.70 268.70 61.9K
14:19 268.75 268.75 268.64 268.64 29.5K
14:20 268.58 268.62 268.58 268.59 47.2K
14:21 268.58 268.90 268.58 268.88 75.3K
14:22 268.85 268.85 268.74 268.74 40.0K
14:23 268.80 268.82 268.76 268.77 59.6K
14:24 268.77 268.92 268.75 268.92 135.2K
14:25 268.99 269.22 268.99 269.22 102.0K
14:26 269.23 269.31 269.20 269.27 63.6K
14:27 269.25 269.39 269.25 269.39 78.0K
14:28 269.39 269.64 269.39 269.61 98.2K
14:29 269.57 269.62 269.49 269.49 48.0K
14:30 269.50 269.68 269.50 269.67 75.9K
14:31 269.66 269.67 269.59 269.59 39.0K
14:32 269.60 269.66 269.54 269.64 59.4K
14:33 269.64 269.64 269.46 269.52 66.7K
14:34 269.52 269.56 268.73 269.28 801.9K
14:35 269.70 269.94 269.55 269.55 307.6K
14:36 269.52 269.52 269.30 269.35 137.0K
14:37 269.34 269.42 269.28 269.39 57.3K
14:38 269.37 269.39 269.25 269.26 34.4K
14:39 269.22 269.27 269.11 269.12 50.3K
14:40 269.13 269.13 269.02 269.02 55.4K
14:41 269.01 269.08 269.01 269.03 61.9K
14:42 268.97 268.97 268.80 268.82 57.8K
14:43 268.84 268.94 268.84 268.94 95.6K
14:44 268.92 268.93 268.84 268.87 42.9K
14:45 268.86 269.05 268.86 268.98 241.2K
14:46 268.95 268.95 268.66 268.71 75.5K
14:47 268.68 268.84 268.66 268.80 65.7K
14:48 268.84 268.96 268.82 268.96 40.0K
14:49 268.99 268.99 268.80 268.80 46.0K
14:50 268.80 268.82 268.57 268.59 58.2K
14:51 268.60 268.81 268.58 268.81 80.3K
14:52 268.80 268.80 268.63 268.69 45.9K
14:53 268.68 268.68 268.57 268.57 52.7K
14:54 268.56 268.66 268.53 268.66 71.4K
14:55 268.66 268.69 268.62 268.63 76.4K
14:56 268.65 268.67 268.51 268.51 98.2K
14:57 268.51 268.51 268.36 268.44 50.0K
14:58 268.45 268.45 268.23 268.23 55.5K
14:59 268.22 268.35 268.22 268.34 46.4K
15:00 268.36 268.36 268.30 268.30 79.3K
15:01 268.34 268.37 268.18 268.18 45.6K
15:02 268.16 268.20 268.09 268.20 92.5K
15:03 268.25 268.37 268.23 268.37 143.2K
15:04 268.41 268.41 268.30 268.32 40.5K
15:05 268.33 268.48 268.32 268.48 87.9K
15:06 268.49 268.75 268.49 268.71 131.6K
15:07 268.68 268.68 268.49 268.55 77.2K
15:08 268.60 268.61 268.57 268.57 55.0K
15:09 268.58 268.65 268.58 268.61 78.6K
15:10 268.41 268.41 268.26 268.28 206.1K
15:11 268.29 268.39 268.24 268.24 65.2K
15:12 268.37 268.49 268.37 268.39 133.4K
15:13 268.38 268.52 268.38 268.52 58.7K
15:14 268.53 268.67 268.52 268.66 119.8K
15:15 268.68 268.68 268.52 268.52 77.0K
15:16 268.47 268.68 268.47 268.61 133.6K
15:17 268.62 268.66 268.60 268.61 63.7K
15:18 268.63 268.79 268.63 268.79 65.1K
15:19 268.79 268.84 268.77 268.84 73.9K
15:20 268.83 268.86 268.81 268.84 125.8K
15:21 268.85 268.86 268.83 268.83 73.3K
15:22 268.81 268.83 268.58 268.82 142.4K
15:23 268.85 268.85 268.78 268.79 79.0K
15:24 268.78 268.78 268.67 268.67 233.7K
15:25 268.66 268.67 268.57 268.65 87.7K
15:26 268.63 268.69 268.59 268.66 54.5K
15:27 268.63 268.69 268.58 268.63 151.0K
15:28 268.60 268.64 268.58 268.63 91.7K
15:29 268.64 268.64 268.54 268.63 285.1K
15:30 268.62 268.65 268.60 268.63 131.4K
15:31 268.63 268.83 268.57 268.83 222.0K
15:32 268.85 268.85 268.68 268.73 115.5K
15:33 268.68 268.72 268.68 268.71 109.7K
15:34 268.64 268.76 268.64 268.76 98.9K
15:35 268.80 268.93 268.80 268.90 235.9K
15:36 268.92 268.95 268.91 268.93 90.8K
15:37 268.94 269.04 268.94 268.99 233.6K
15:38 268.99 269.00 268.91 268.93 198.9K
15:39 268.94 269.05 268.94 269.00 116.4K
15:40 269.01 269.02 268.90 268.90 100.3K
15:41 268.91 268.91 268.78 268.88 124.5K
15:42 268.87 268.94 268.86 268.86 116.6K
15:43 268.84 268.93 268.84 268.89 103.3K
15:44 268.95 268.98 268.85 268.89 123.7K
15:45 268.89 269.04 268.89 269.00 180.8K
15:46 269.00 269.03 268.96 269.03 151.3K
15:47 269.06 269.21 269.06 269.20 148.1K
15:48 269.21 269.21 269.08 269.09 254.3K
15:49 269.10 269.14 269.04 269.08 243.9K
15:50 269.12 269.12 268.66 268.83 337.4K
15:51 268.82 268.86 268.66 268.69 272.2K
15:52 268.67 268.87 268.67 268.87 342.5K
15:53 268.84 268.84 268.64 268.72 295.6K
15:54 268.74 268.93 268.52 268.93 379.7K
15:55 269.09 269.17 268.98 268.98 744.8K
15:56 268.99 269.07 268.86 269.07 405.0K
15:57 269.08 269.21 269.08 269.15 489.5K
15:58 269.12 269.24 269.12 269.24 682.1K
15:59 269.19 269.21 269.08 269.12 9,207.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible