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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 181.29 183.12 179.88 182.14 20.4M
2021-12-30 181.89 183.61 180.54 181.29 23.4M
2021-12-29 184.04 184.30 180.84 181.89 24.3M
2021-12-28 183.56 185.58 182.23 184.04 18.8M
2021-12-27 181.15 183.59 177.57 183.56 22.3M
2021-12-23 180.51 183.01 180.51 181.15 18.1M
2021-12-22 179.90 181.77 177.23 180.51 23.4M
2021-12-21 173.68 180.46 173.68 179.90 29.2M
2021-12-20 177.14 177.14 169.19 173.68 33.6M
2021-12-17 180.95 180.95 173.90 177.14 65.4M
2021-12-16 178.57 185.37 178.57 180.95 33.1M
2021-12-15 180.54 180.54 173.30 178.57 37.4M
2021-12-14 182.16 184.74 180.20 180.54 39.0M
2021-12-13 189.97 189.97 181.15 182.16 33.5M
2021-12-10 187.00 190.60 186.14 189.97 31.5M
2021-12-09 188.90 188.90 184.66 187.00 27.7M
2021-12-08 187.17 189.77 186.47 188.90 35.4M
2021-12-07 181.72 188.46 181.72 187.17 36.5M
2021-12-06 177.06 184.78 177.06 181.72 34.9M
2021-12-03 177.65 181.19 174.82 177.06 35.8M
2021-12-02 171.81 178.65 170.16 177.65 43.0M
2021-12-01 173.55 181.35 171.75 171.81 46.9M
2021-11-30 178.35 178.35 171.42 173.55 96.1M
2021-11-29 176.75 182.97 176.75 178.35 45.6M
2021-11-26 186.86 186.86 171.66 176.75 40.0M
2021-11-24 185.21 189.69 183.16 186.86 31.3M
2021-11-23 178.99 187.12 178.99 185.21 42.6M
2021-11-22 177.48 181.61 176.90 178.99 40.7M
2021-11-19 186.92 186.92 176.70 177.48 58.2M
2021-11-18 188.90 189.93 184.01 186.92 33.7M
2021-11-17 194.88 194.88 187.83 188.90 40.0M
2021-11-16 192.77 197.53 191.96 194.88 35.3M
2021-11-15 192.88 193.86 189.85 192.77 29.8M
2021-11-12 193.49 193.72 191.15 192.88 26.6M
2021-11-11 193.22 195.33 192.56 193.49 24.8M
2021-11-10 202.44 202.44 192.45 193.22 35.2M
2021-11-09 202.38 202.57 197.42 202.44 33.2M
2021-11-08 198.92 204.08 198.92 202.38 35.7M
2021-11-05 197.84 202.41 197.84 198.92 33.9M
2021-11-04 198.22 203.46 195.77 197.84 41.9M
2021-11-03 201.10 201.74 195.53 198.22 37.1M
2021-11-02 201.66 202.24 199.39 201.10 29.5M
2021-11-01 195.85 202.16 195.85 201.66 35.0M
2021-10-29 201.15 201.15 195.41 195.85 40.4M
2021-10-28 197.37 201.16 196.60 201.15 35.0M
2021-10-27 205.52 205.92 197.05 197.37 46.2M
2021-10-26 204.98 209.13 204.98 205.52 40.6M
2021-10-25 202.39 206.97 202.39 204.98 43.3M
2021-10-22 201.55 203.27 199.10 202.39 40.6M
2021-10-21 207.76 207.76 199.45 201.55 54.2M
2021-10-20 208.71 208.71 203.78 207.76 54.4M
2021-10-19 207.24 210.55 203.94 208.71 47.3M
2021-10-18 206.87 210.20 205.28 207.24 49.0M
2021-10-15 202.85 207.56 202.85 206.87 46.4M
2021-10-14 198.94 203.25 198.94 202.85 30.5M
2021-10-13 198.50 199.80 193.94 198.94 38.6M
2021-10-12 197.33 201.47 195.43 198.50 54.0M
2021-10-11 193.66 202.55 193.66 197.33 48.5M
2021-10-08 189.35 194.73 189.35 193.66 36.2M
2021-10-07 185.18 190.33 185.18 189.35 45.0M
2021-10-06 189.32 189.32 181.37 185.18 47.4M
2021-10-05 189.22 193.69 187.79 189.32 45.4M
2021-10-04 185.71 192.67 185.71 189.22 56.0M
2021-10-01 181.19 187.14 180.93 185.71 36.6M
2021-09-30 184.77 184.77 180.01 181.19 42.3M
2021-09-29 186.68 187.13 183.35 184.77 35.5M
2021-09-28 184.31 192.03 184.31 186.68 53.6M
2021-09-27 177.04 186.35 177.04 184.31 46.9M
2021-09-24 175.90 178.54 174.19 177.04 26.3M
2021-09-23 167.43 177.35 167.43 175.90 39.6M
2021-09-22 165.88 171.91 165.88 167.43 34.8M
2021-09-21 166.78 170.14 163.92 165.88 36.4M
2021-09-20 173.48 173.48 163.52 166.78 40.4M
2021-09-17 176.76 178.49 172.51 173.48 146.8M
2021-09-16 179.59 179.59 174.72 176.76 31.2M
2021-09-15 171.79 180.14 171.79 179.59 52.3M
2021-09-14 173.80 175.96 170.88 171.79 34.1M
2021-09-13 166.87 174.88 166.87 173.80 39.7M
2021-09-10 164.95 168.36 164.80 166.87 36.6M
2021-09-09 163.84 168.42 162.75 164.95 34.5M
2021-09-08 169.37 171.41 163.61 163.84 34.2M
2021-09-07 170.74 172.21 167.80 169.37 29.6M
2021-09-03 173.52 174.64 170.05 170.74 21.6M
2021-09-02 168.49 174.34 168.49 173.52 29.6M
2021-09-01 169.84 170.99 167.72 168.49 25.7M
2021-08-31 170.98 172.16 169.33 169.84 36.1M
2021-08-30 174.94 176.75 170.98 170.98 23.2M
2021-08-27 168.85 176.21 168.85 174.94 28.9M
2021-08-26 170.83 171.54 168.24 168.85 26.4M
2021-08-25 169.54 172.28 167.81 170.83 23.3M
2021-08-24 164.16 170.81 164.16 169.54 34.4M
2021-08-23 157.21 165.18 157.21 164.16 30.3M
2021-08-20 156.51 158.08 153.86 157.21 36.1M
2021-08-19 161.00 161.00 154.26 156.51 52.4M
2021-08-18 163.22 165.80 160.90 161.00 32.2M
2021-08-17 165.94 167.36 161.02 163.22 35.9M
2021-08-16 169.60 169.60 163.67 165.94 34.7M
2021-08-13 170.74 171.46 168.88 169.60 26.9M
2021-08-12 172.85 173.48 167.77 170.74 24.6M
2021-08-11 169.87 173.77 167.48 172.85 26.5M
2021-08-10 166.80 171.06 166.80 169.87 28.2M
2021-08-09 169.14 169.14 163.12 166.80 29.8M
2021-08-06 165.87 170.53 165.87 169.14 25.5M
2021-08-05 163.94 167.97 163.65 165.87 32.9M
2021-08-04 171.86 171.86 163.85 163.94 46.6M
2021-08-03 169.47 171.86 164.91 171.86 34.4M
2021-08-02 172.15 177.82 169.19 169.47 38.8M
2021-07-30 176.11 176.11 171.08 172.15 39.6M
2021-07-29 174.11 177.84 174.11 176.11 26.5M
2021-07-28 172.56 176.22 170.87 174.11 40.7M
2021-07-27 173.98 173.98 169.59 172.56 35.3M
2021-07-26 167.87 174.65 167.87 173.98 42.8M
2021-07-23 167.33 169.57 164.49 167.87 52.8M
2021-07-22 170.35 170.35 165.39 167.33 40.5M
2021-07-21 164.57 171.80 164.57 170.35 52.4M
2021-07-20 160.48 166.73 159.19 164.57 49.1M
2021-07-19 167.40 167.40 156.98 160.48 54.9M
2021-07-16 172.35 174.94 166.16 167.40 42.0M
2021-07-15 177.54 177.92 171.65 172.35 38.7M
2021-07-14 183.53 188.17 176.29 177.54 35.0M
2021-07-13 187.13 187.13 182.51 183.53 27.8M
2021-07-12 186.68 188.66 182.06 187.13 25.9M
2021-07-09 181.36 187.85 181.36 186.68 29.4M
2021-07-08 182.38 183.32 177.77 181.36 32.6M
2021-07-07 185.52 187.12 179.38 182.38 37.3M
2021-07-06 196.16 196.16 184.69 185.52 44.1M
2021-07-02 197.15 197.15 194.02 196.16 26.7M
2021-07-01 191.25 199.68 191.25 197.15 36.2M
2021-06-30 189.22 192.77 189.22 191.25 33.6M
2021-06-29 189.68 193.58 189.14 189.22 27.1M
2021-06-28 198.39 198.39 188.70 189.68 35.9M
2021-06-25 197.43 199.17 196.61 198.39 35.0M
2021-06-24 195.16 197.77 193.69 197.43 30.8M
2021-06-23 197.30 203.23 195.14 195.16 50.0M
2021-06-22 197.44 198.30 194.33 197.30 27.3M
2021-06-21 186.72 198.24 186.72 197.44 38.3M
2021-06-18 194.25 194.25 186.69 186.72 74.8M
2021-06-17 203.91 205.05 190.75 194.25 49.9M
2021-06-16 205.33 207.33 201.20 203.91 33.8M
2021-06-15 202.83 206.95 202.74 205.33 37.4M
2021-06-14 208.21 209.55 201.25 202.83 38.3M
2021-06-11 207.48 211.56 207.34 208.21 24.4M
2021-06-10 211.54 214.67 205.66 207.48 32.1M
2021-06-09 212.82 214.45 210.95 211.54 27.3M
2021-06-08 212.02 214.10 208.30 212.82 35.5M
2021-06-07 214.95 216.85 210.95 212.02 28.5M
2021-06-04 214.89 217.16 209.97 214.95 46.2M
2021-06-03 211.21 215.86 209.29 214.89 59.3M
2021-06-02 199.63 212.31 198.09 211.21 73.0M
2021-06-01 190.60 200.61 190.60 199.63 40.9M
2021-05-28 190.83 192.15 189.11 190.60 24.7M
2021-05-27 190.19 194.15 190.19 190.83 46.3M
2021-05-26 188.41 192.03 187.11 190.19 33.9M
2021-05-25 192.64 193.35 188.18 188.41 32.7M
2021-05-24 193.86 194.79 191.47 192.64 27.4M
2021-05-21 192.96 196.22 192.96 193.86 29.2M
2021-05-20 193.96 193.96 189.15 192.96 36.4M
2021-05-19 200.19 200.19 191.22 193.96 45.0M
2021-05-18 205.18 206.60 199.92 200.19 39.8M
2021-05-17 197.90 205.49 195.76 205.18 37.6M
2021-05-14 191.48 198.89 191.48 197.90 31.9M
2021-05-13 192.73 194.84 188.60 191.48 46.7M
2021-05-12 191.67 198.47 191.67 192.73 56.3M
2021-05-11 192.95 193.53 187.59 191.67 50.2M
2021-05-10 194.41 199.84 192.95 192.95 50.4M
2021-05-07 186.37 194.77 182.79 194.41 55.8M
2021-05-06 183.99 186.58 179.93 186.37 45.7M
2021-05-05 173.82 184.04 173.82 183.99 46.7M
2021-05-04 173.24 175.36 171.07 173.82 46.4M
2021-05-03 164.21 174.76 164.21 173.24 45.0M
2021-04-30 169.09 169.34 163.87 164.21 44.8M
2021-04-29 166.84 170.80 165.86 169.09 54.2M
2021-04-28 159.75 167.63 159.75 166.84 52.8M
2021-04-27 160.58 161.50 156.18 159.75 47.6M
2021-04-26 157.53 162.47 157.53 160.58 39.2M
2021-04-23 155.99 159.07 153.17 157.53 42.2M
2021-04-22 156.98 158.89 155.27 155.99 49.3M
2021-04-21 156.38 157.25 150.92 156.98 51.5M
2021-04-20 163.25 163.25 154.87 156.38 50.4M
2021-04-19 162.62 165.32 162.03 163.25 27.5M
2021-04-16 164.32 166.24 161.69 162.62 33.7M
2021-04-15 168.43 168.43 163.66 164.32 31.5M
2021-04-14 161.36 171.22 161.36 168.43 46.0M
2021-04-13 163.88 163.88 160.37 161.36 35.1M
2021-04-12 164.83 167.41 162.50 163.88 31.7M
2021-04-09 167.53 168.06 163.18 164.83 33.2M
2021-04-08 169.92 169.92 164.13 167.53 38.9M
2021-04-07 169.39 171.57 168.39 169.92 28.5M
2021-04-06 170.44 174.84 169.20 169.39 32.2M
2021-04-05 174.05 174.47 169.07 170.44 29.2M
2021-04-01 169.75 174.11 168.50 174.05 36.2M
2021-03-31 170.04 171.22 168.27 169.75 30.4M
2021-03-30 171.79 173.05 168.90 170.04 29.5M
2021-03-29 175.27 175.68 170.36 171.79 35.4M
2021-03-26 169.56 175.39 169.56 175.27 40.2M
2021-03-25 170.62 170.62 161.78 169.56 46.6M
2021-03-24 166.86 173.89 166.86 170.62 41.9M
2021-03-23 172.82 172.82 165.66 166.86 49.9M
2021-03-22 172.33 174.18 169.36 172.82 48.5M
2021-03-19 174.62 176.42 171.16 172.33 92.9M
2021-03-18 182.36 184.84 173.81 174.62 53.8M
2021-03-17 178.74 182.60 176.87 182.36 45.7M
2021-03-16 187.51 187.51 177.84 178.74 50.9M
2021-03-15 187.34 190.47 185.42 187.51 31.3M
2021-03-12 187.88 189.67 185.97 187.34 36.9M
2021-03-11 190.69 194.04 187.50 187.88 43.7M
2021-03-10 186.15 191.41 185.11 190.69 47.0M
2021-03-09 190.54 191.43 185.08 186.15 56.6M
2021-03-08 188.08 192.66 185.22 190.54 54.3M
2021-03-05 180.84 188.51 177.30 188.08 77.8M
2021-03-04 180.88 185.58 174.15 180.84 67.8M
2021-03-03 179.85 184.44 179.85 180.88 60.3M
2021-03-02 184.31 187.08 179.80 179.85 51.2M
2021-03-01 178.36 185.75 178.36 184.31 56.6M
2021-02-26 181.45 181.45 170.41 178.36 65.4M
2021-02-25 184.65 187.34 179.56 181.45 76.1M
2021-02-24 174.80 186.31 174.80 184.65 68.7M
2021-02-23 174.05 175.72 166.12 174.80 44.4M
2021-02-22 166.41 177.85 165.71 174.05 48.9M
2021-02-19 162.71 168.03 162.65 166.41 30.6M
2021-02-18 170.22 170.22 162.66 162.71 43.8M
2021-02-17 170.03 171.46 167.16 170.22 44.0M
2021-02-16 168.27 171.79 168.01 168.45 50.5M
2021-02-12 165.29 168.60 162.73 168.27 45.0M
2021-02-11 168.42 168.42 162.14 165.29 167.8M
2021-02-10 163.98 168.76 163.55 168.42 64.9M
2021-02-09 165.58 165.78 161.13 163.98 63.3M
2021-02-08 159.99 166.45 159.99 165.58 47.6M
2021-02-05 160.99 165.37 159.20 159.99 49.2M
2021-02-04 156.86 161.17 154.41 160.99 39.6M
2021-02-03 148.05 157.15 148.05 156.86 39.3M
2021-02-02 146.47 151.78 146.47 148.05 35.2M
2021-02-01 145.62 148.32 144.00 146.47 32.6M
2021-01-29 149.21 150.18 144.48 145.62 45.5M
2021-01-28 144.68 150.90 144.68 149.21 45.9M
2021-01-27 149.16 150.23 141.50 144.68 65.7M
2021-01-26 153.44 157.74 149.13 149.16 49.3M
2021-01-25 159.28 159.28 150.85 153.44 50.3M
2021-01-22 159.53 159.72 154.28 159.28 47.1M
2021-01-21 164.89 166.23 157.92 159.53 47.7M
2021-01-20 166.47 168.96 162.74 164.89 40.5M
2021-01-19 166.17 169.39 165.50 166.47 59.7M
2021-01-15 173.42 173.42 164.02 166.17 46.0M
2021-01-14 169.97 176.21 169.97 173.42 45.0M
2021-01-13 174.45 174.45 168.92 169.97 40.5M
2021-01-12 166.39 176.76 166.39 174.45 60.0M
2021-01-11 164.33 167.16 158.66 166.39 43.1M
2021-01-08 164.96 167.15 162.34 164.33 40.0M
2021-01-07 163.21 167.92 163.21 164.96 48.9M
2021-01-06 156.70 165.85 156.70 163.21 59.8M
2021-01-05 148.89 161.00 148.89 156.70 58.4M
2021-01-04 147.91 151.85 146.68 148.89 32.2M