DJ Real Estate (DJUSRE)

DJUSRE
🏛️ États-Unis →
367.87
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
2022-12-30 328.27 329.52 324.07 327.76 146.9M
2022-12-29 325.97 331.33 325.09 330.75 147.6M
2022-12-28 330.74 331.84 323.96 324.33 145.4M
2022-12-27 329.96 330.79 326.99 329.80 136.6M
2022-12-23 326.03 330.17 325.23 330.11 117.9M
2022-12-22 326.25 327.50 321.41 327.48 231.8M
2022-12-21 327.95 331.94 327.42 328.66 209.2M
2022-12-20 324.34 327.28 321.83 325.39 203.4M
2022-12-19 329.34 329.92 324.38 326.34 181.7M
2022-12-16 334.02 334.02 326.82 330.10 519.6M
2022-12-15 340.07 342.21 337.41 339.02 200.8M
2022-12-14 345.95 350.19 342.39 343.76 203.2M
2022-12-13 349.70 351.89 343.01 346.76 247.3M
2022-12-12 338.51 340.54 335.11 340.54 174.7M
2022-12-09 337.80 341.10 337.04 337.85 149.0M
2022-12-08 337.06 341.15 336.55 338.60 170.4M
2022-12-07 334.37 339.51 334.37 336.27 189.6M
2022-12-06 339.15 339.47 334.10 335.70 173.7M
2022-12-05 341.88 343.12 338.00 338.55 164.7M
2022-12-02 341.95 346.46 340.66 344.87 156.1M
2022-12-01 349.18 351.07 343.14 345.77 174.6M
2022-11-30 337.33 346.51 335.66 346.51 273.6M
2022-11-29 333.81 338.90 332.79 338.68 143.3M
2022-11-28 340.71 342.16 332.63 333.30 168.3M
2022-11-25 341.28 342.63 341.22 342.63 69.8M
2022-11-23 339.31 341.93 337.82 340.35 123.7M
2022-11-22 339.13 340.15 337.62 339.95 160.4M
2022-11-21 335.20 338.57 334.40 338.20 141.3M
2022-11-18 336.49 337.34 332.83 336.12 182.4M
2022-11-17 330.80 332.95 329.32 332.17 145.2M
2022-11-16 336.76 338.20 334.11 334.72 163.1M
2022-11-15 338.46 339.91 334.25 337.77 201.1M
2022-11-14 340.88 340.99 334.07 334.08 187.9M
2022-11-11 344.04 346.36 341.70 342.68 221.9M
2022-11-10 329.11 343.72 329.11 343.16 303.8M
2022-11-09 322.06 325.55 319.11 319.60 185.2M
2022-11-08 322.15 326.10 320.85 322.84 225.5M
2022-11-07 323.04 324.43 319.46 321.36 195.2M
2022-11-04 319.20 323.10 315.18 321.26 238.1M
2022-11-03 314.99 319.45 311.32 317.04 215.8M
2022-11-02 324.33 327.84 316.80 317.28 246.8M
2022-11-01 329.80 330.64 325.29 325.94 183.0M
2022-10-31 323.67 328.23 323.55 326.46 210.8M
2022-10-28 318.48 327.85 317.79 327.09 191.5M
2022-10-27 321.40 323.44 318.78 319.75 230.5M
2022-10-26 319.19 322.12 317.41 319.27 221.9M
2022-10-25 308.35 319.27 308.14 318.82 252.7M
2022-10-24 309.42 310.22 304.43 306.57 188.6M
2022-10-21 305.13 306.87 300.53 306.81 227.8M
2022-10-20 306.13 309.52 303.96 304.78 168.9M
2022-10-19 310.32 311.70 304.48 306.09 180.4M
2022-10-18 315.10 318.28 311.28 314.03 194.7M
2022-10-17 305.09 311.66 304.69 310.47 207.3M
2022-10-14 310.98 311.64 299.26 299.51 203.0M
2022-10-13 296.14 308.71 294.40 307.22 240.1M
2022-10-12 304.86 305.12 300.62 302.18 208.5M
2022-10-11 302.66 307.81 299.01 305.83 260.7M
2022-10-10 306.86 308.52 302.06 302.43 208.8M
2022-10-07 310.28 311.57 303.89 305.79 243.6M
2022-10-06 322.38 322.84 312.95 313.54 226.8M
2022-10-05 324.39 325.07 317.53 322.67 220.7M
2022-10-04 325.33 331.46 325.33 329.07 239.8M
2022-10-03 321.22 324.63 316.61 322.78 233.8M
2022-09-30 316.65 319.51 314.90 317.01 317.8M
2022-09-29 320.26 320.41 312.15 314.05 257.5M
2022-09-28 320.97 325.30 317.76 324.15 261.8M
2022-09-27 325.14 327.11 317.09 317.92 239.3M
2022-09-26 329.32 329.32 319.16 322.20 267.5M
2022-09-23 332.51 333.97 327.79 331.37 258.8M
2022-09-22 338.00 338.11 334.59 335.80 231.4M
2022-09-21 346.85 349.07 339.16 339.16 221.5M
2022-09-20 349.71 349.71 342.91 344.44 221.4M
2022-09-19 350.45 353.25 348.11 353.14 210.8M
2022-09-16 353.04 353.76 349.39 353.56 835.4M
2022-09-15 360.92 361.62 353.50 353.83 303.0M
2022-09-14 363.13 364.06 358.41 360.97 270.8M
2022-09-13 372.99 373.70 364.97 366.06 215.6M
2022-09-12 378.04 380.90 377.94 380.06 172.0M
2022-09-09 374.24 378.14 372.86 376.79 185.0M
2022-09-08 370.28 374.38 369.39 373.38 180.7M
2022-09-07 365.64 373.02 365.47 372.47 191.7M
2022-09-06 363.46 366.83 361.69 365.29 259.9M
2022-09-02 369.57 370.01 360.36 361.14 171.3M
2022-09-01 363.17 366.36 359.80 366.20 180.6M
2022-08-31 368.83 370.45 364.59 365.28 218.3M
2022-08-30 372.87 373.40 365.88 366.70 166.7M
2022-08-29 373.01 375.92 371.55 372.17 141.5M
2022-08-26 385.06 385.06 375.30 375.34 146.9M
2022-08-25 380.97 384.91 379.68 384.85 119.0M
2022-08-24 377.29 381.37 377.15 379.09 131.7M
2022-08-23 380.91 381.12 375.47 376.77 156.3M
2022-08-22 386.82 386.82 381.56 381.70 151.0M
2022-08-19 392.65 392.95 388.78 389.83 171.0M
2022-08-18 397.25 397.33 392.08 393.70 140.5M
2022-08-17 395.47 398.84 394.29 396.62 143.5M
2022-08-16 398.23 400.58 397.35 398.44 157.4M
2022-08-15 398.11 400.60 396.98 399.88 143.2M
2022-08-12 394.35 398.56 393.98 398.33 131.3M
2022-08-11 394.68 396.34 390.72 391.74 169.9M
2022-08-10 392.01 393.67 390.15 393.27 168.6M
2022-08-09 385.21 387.44 384.26 387.38 190.3M
2022-08-08 385.41 388.04 383.27 385.05 173.2M
2022-08-05 377.84 382.19 376.96 382.03 210.7M
2022-08-04 381.75 382.36 378.86 381.06 228.0M
2022-08-03 382.07 384.98 381.09 381.13 215.7M
2022-08-02 384.50 385.79 379.87 379.98 299.1M
2022-08-01 386.79 387.18 383.40 384.92 185.8M
2022-07-29 386.10 389.53 384.66 388.12 243.2M
2022-07-28 376.74 386.43 376.74 386.15 224.7M
2022-07-27 371.55 374.55 369.48 373.95 181.5M
2022-07-26 370.44 372.68 369.45 370.73 171.0M
2022-07-25 369.99 372.22 368.52 370.43 156.1M
2022-07-22 369.57 372.11 367.22 369.88 148.0M
2022-07-21 364.13 367.73 361.73 367.73 183.9M
2022-07-20 364.92 368.96 362.99 364.46 264.1M
2022-07-19 360.01 365.75 359.09 365.62 198.0M
2022-07-18 361.05 361.72 355.07 356.25 174.2M
2022-07-15 358.25 360.96 355.83 359.41 280.0M
2022-07-14 350.51 354.70 350.51 353.22 204.3M
2022-07-13 354.38 359.09 352.25 356.73 170.7M
2022-07-12 358.14 362.01 355.80 358.26 180.2M
2022-07-11 359.53 361.44 357.47 360.26 152.3M
2022-07-08 361.54 363.25 359.13 360.78 164.3M
2022-07-07 363.30 365.84 361.53 362.65 169.0M
2022-07-06 363.57 366.49 360.98 362.06 193.0M
2022-07-05 360.32 362.44 354.07 362.37 210.7M
2022-07-01 356.17 364.32 356.12 363.56 193.1M
2022-06-30 355.33 361.25 352.75 356.80 235.0M
2022-06-29 357.12 358.26 353.71 357.66 208.9M
2022-06-28 366.99 369.39 360.06 360.62 209.9M
2022-06-27 365.38 368.95 363.03 364.92 221.7M
2022-06-24 360.07 366.16 359.57 365.81 359.4M
2022-06-23 352.65 358.92 352.55 358.03 236.9M
2022-06-22 342.97 355.51 342.73 351.07 258.8M
2022-06-21 344.52 349.57 344.31 346.39 281.0M
2022-06-17 339.77 345.06 337.87 341.00 487.5M
2022-06-16 339.35 341.90 336.86 338.17 344.0M
2022-06-15 342.54 351.94 341.89 347.19 360.6M
2022-06-14 343.25 344.35 337.33 339.61 303.4M
2022-06-13 351.75 352.80 341.55 342.96 357.5M
2022-06-10 364.54 364.57 360.60 360.74 247.0M
2022-06-09 375.49 378.13 368.65 368.76 219.7M
2022-06-08 384.02 384.52 376.40 377.27 172.5M
2022-06-07 379.58 386.37 377.84 386.26 374.4M
2022-06-06 385.47 385.93 380.52 381.30 236.2M
2022-06-03 385.03 386.63 381.75 382.57 183.7M
2022-06-02 380.81 387.83 376.13 387.69 205.8M
2022-06-01 386.69 386.75 377.65 382.13 201.1M
2022-05-31 386.60 388.16 383.73 385.60 418.7M
2022-05-27 381.91 390.50 381.91 390.46 200.4M
2022-05-26 381.55 383.97 379.62 380.18 209.5M
2022-05-25 375.46 380.88 375.00 379.77 230.7M
2022-05-24 372.62 377.50 366.71 377.05 233.8M
2022-05-23 372.83 374.75 367.31 373.71 228.6M
2022-05-20 370.03 370.33 363.58 369.47 260.3M
2022-05-19 364.90 370.47 364.87 366.24 271.8M
2022-05-18 377.43 377.91 366.20 367.26 249.1M
2022-05-17 377.72 378.49 373.33 378.47 310.4M
2022-05-16 376.47 377.39 373.63 374.07 197.7M
2022-05-13 370.07 376.84 368.02 376.70 254.7M
2022-05-12 363.93 367.15 361.59 366.94 310.2M
2022-05-11 366.34 372.40 363.55 363.96 277.3M
2022-05-10 375.93 378.54 362.34 365.04 330.7M
2022-05-09 385.00 385.00 370.71 372.01 274.5M
2022-05-06 390.60 391.70 384.99 388.95 295.6M
2022-05-05 403.55 404.63 390.87 393.61 259.3M
2022-05-04 399.69 404.91 393.12 404.26 256.5M
2022-05-03 395.55 402.06 393.81 399.78 305.3M
2022-05-02 405.03 405.97 386.62 394.47 309.3M
2022-04-29 420.09 420.79 403.00 403.64 342.7M
2022-04-28 418.14 424.70 413.53 423.49 241.2M
2022-04-27 418.87 422.05 415.44 415.65 226.1M
2022-04-26 424.97 426.57 417.98 418.12 225.7M
2022-04-25 425.78 426.43 418.35 425.19 243.6M
2022-04-22 433.67 433.67 426.13 426.33 204.3M
2022-04-21 439.07 439.95 433.93 434.00 194.3M
2022-04-20 431.05 438.36 431.05 436.96 203.3M
2022-04-19 422.63 430.78 422.63 429.76 230.1M
2022-04-18 421.87 423.70 418.88 420.80 158.5M
2022-04-14 425.75 427.31 422.27 422.42 160.1M
2022-04-13 422.20 424.85 420.81 424.48 154.9M
2022-04-12 422.55 425.76 420.48 421.98 179.2M
2022-04-11 427.18 428.47 422.16 423.17 170.9M
2022-04-08 427.06 429.46 424.85 427.79 161.3M
2022-04-07 428.48 428.98 424.16 426.97 184.0M
2022-04-06 423.96 431.18 421.76 430.74 190.8M
2022-04-05 425.89 431.41 424.32 425.52 169.3M
2022-04-04 429.03 429.73 423.46 426.95 163.8M
2022-04-01 421.84 428.94 421.26 428.75 196.7M
2022-03-31 427.37 428.90 420.80 420.81 211.9M
2022-03-30 427.25 427.97 424.39 426.29 183.8M
2022-03-29 422.02 430.64 421.88 429.81 233.6M
2022-03-28 414.20 417.94 413.13 417.90 173.9M
2022-03-25 410.03 413.35 408.73 413.26 178.1M
2022-03-24 406.11 408.55 404.77 408.52 160.8M
2022-03-23 409.48 410.19 405.30 406.01 156.7M
2022-03-22 410.98 412.22 409.53 410.36 210.2M
2022-03-21 411.63 413.50 407.39 409.20 174.2M
2022-03-18 410.76 412.48 408.95 411.65 316.5M
2022-03-17 403.01 410.59 402.78 410.57 180.4M
2022-03-16 403.71 406.67 396.46 404.80 222.1M
2022-03-15 400.56 402.63 396.58 400.17 177.6M
2022-03-14 401.85 403.15 395.69 397.23 187.3M
2022-03-11 407.04 408.50 400.46 400.57 167.0M
2022-03-10 399.58 404.92 397.70 404.24 170.2M
2022-03-09 402.46 407.26 402.46 403.23 190.9M
2022-03-08 398.85 404.24 396.41 397.19 227.5M
2022-03-07 407.06 407.31 399.40 399.42 214.2M
2022-03-04 402.20 407.72 401.26 407.65 210.6M
2022-03-03 404.61 406.91 400.52 405.57 193.4M
2022-03-02 396.64 404.01 396.64 402.51 235.5M
2022-03-01 397.91 400.09 393.24 395.40 273.5M
2022-02-28 399.05 401.00 392.99 396.83 358.2M
2022-02-25 395.32 403.69 393.28 403.41 272.4M
2022-02-24 382.60 395.19 379.06 394.09 301.5M
2022-02-23 395.53 397.92 386.83 387.00 226.9M
2022-02-22 394.91 396.88 391.94 394.05 224.9M
2022-02-18 397.14 400.83 395.25 395.86 242.1M
2022-02-17 401.73 402.16 397.47 398.13 202.5M
2022-02-16 402.06 403.68 398.69 402.60 184.4M
2022-02-15 402.39 403.93 400.33 401.55 215.6M
2022-02-14 402.68 404.82 396.84 398.59 248.3M
2022-02-11 408.16 409.59 399.92 402.47 283.3M
2022-02-10 411.66 416.29 404.32 406.36 215.0M
2022-02-09 412.36 417.11 412.36 416.96 184.3M
2022-02-08 409.21 410.82 406.67 407.47 212.0M
2022-02-07 410.78 412.56 408.90 409.67 176.2M
2022-02-04 412.44 415.15 406.86 410.34 184.4M
2022-02-03 417.22 418.41 414.48 414.68 171.7M
2022-02-02 415.33 420.46 415.33 419.64 194.4M
2022-02-01 416.14 416.72 411.50 414.03 202.4M
2022-01-31 408.75 416.36 407.81 416.27 225.8M
2022-01-28 398.35 410.37 393.84 410.33 212.6M
2022-01-27 406.14 409.65 396.10 397.74 205.8M
2022-01-26 412.30 417.50 401.43 404.14 230.5M
2022-01-25 407.54 413.41 403.30 410.26 219.3M
2022-01-24 408.41 413.05 397.48 412.09 295.7M
2022-01-21 414.60 416.76 410.55 411.61 222.1M
2022-01-20 417.79 423.07 412.42 412.74 188.9M
2022-01-19 424.60 426.87 417.67 417.70 169.2M
2022-01-18 424.32 424.80 420.12 422.88 181.5M
2022-01-14 429.35 429.35 422.15 426.82 177.0M
2022-01-13 433.09 435.16 430.45 431.18 147.5M
2022-01-12 431.49 434.86 431.49 432.34 146.7M
2022-01-11 430.56 432.01 425.25 431.34 150.3M
2022-01-10 431.02 431.02 425.10 430.66 188.6M
2022-01-07 434.72 435.83 431.78 432.88 195.8M
2022-01-06 436.82 437.71 431.65 436.00 176.1M
2022-01-05 447.95 447.95 435.64 435.84 196.6M
2022-01-04 450.84 453.63 448.70 449.08 180.1M
2022-01-03 454.34 454.56 443.66 450.03 174.6M