DJ Specialty Finance (DJUSSP)

DJUSSP
🏛️ États-Unis →
748.61
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
2023-12-29 534.01 534.41 530.69 532.41 10.3M
2023-12-28 532.89 535.63 532.82 534.14 8.7M
2023-12-27 532.63 532.96 530.81 532.84 9.1M
2023-12-26 531.70 534.13 531.36 532.61 7.9M
2023-12-22 531.49 534.22 530.12 531.65 9.2M
2023-12-21 531.43 532.96 527.53 531.38 10.0M
2023-12-20 540.18 540.18 529.96 530.23 14.4M
2023-12-19 537.21 541.71 536.44 540.29 15.5M
2023-12-18 534.32 539.02 533.64 537.03 15.2M
2023-12-15 534.13 534.13 529.97 532.95 74.2M
2023-12-14 542.53 542.53 532.53 534.85 28.7M
2023-12-13 536.93 540.09 535.39 539.52 23.3M
2023-12-12 532.22 537.29 531.76 536.78 13.4M
2023-12-11 526.86 532.78 526.84 532.15 14.2M
2023-12-08 525.51 527.53 523.52 526.65 13.1M
2023-12-07 524.55 525.93 522.72 525.55 12.3M
2023-12-06 530.44 532.57 524.23 524.90 12.9M
2023-12-05 528.71 530.73 524.64 528.54 15.5M
2023-12-04 529.80 532.45 526.69 530.81 23.5M
2023-12-01 535.37 535.68 529.13 531.97 27.7M
2023-11-30 533.97 536.16 532.96 535.69 21.1M
2023-11-29 536.32 537.57 533.18 533.72 14.9M
2023-11-28 536.66 538.08 534.24 534.95 14.2M
2023-11-27 538.68 538.73 534.35 536.73 14.4M
2023-11-24 537.05 539.68 536.89 538.65 7.1M
2023-11-22 535.06 538.05 534.15 537.06 12.7M
2023-11-21 535.30 537.76 534.23 534.90 13.0M
2023-11-20 532.18 537.36 530.54 535.49 11.3M
2023-11-17 532.71 533.80 530.55 531.69 9.8M
2023-11-16 528.71 532.80 528.71 532.64 8.8M
2023-11-15 525.59 529.65 525.57 528.84 10.4M
2023-11-14 519.32 528.12 519.32 525.55 14.2M
2023-11-13 518.89 519.65 516.86 518.57 10.5M
2023-11-10 517.58 519.82 516.52 519.16 12.7M
2023-11-09 513.32 518.51 513.30 515.36 13.2M
2023-11-08 512.83 515.32 510.81 513.04 15.5M
2023-11-07 513.10 513.33 509.87 512.87 13.8M
2023-11-06 523.50 523.50 509.72 513.17 27.3M
2023-11-03 518.80 524.98 518.67 521.25 15.2M
2023-11-02 509.30 517.28 509.30 516.83 14.4M
2023-11-01 503.79 511.31 502.69 509.04 19.2M
2023-10-31 499.30 504.07 498.76 503.86 14.4M
2023-10-30 491.97 500.72 491.97 499.30 10.3M
2023-10-27 498.23 498.23 489.80 491.53 9.6M
2023-10-26 499.07 501.45 497.05 498.02 10.5M
2023-10-25 502.37 503.20 498.43 498.92 8.9M
2023-10-24 499.92 504.45 499.92 502.51 7.3M
2023-10-23 498.02 502.68 494.82 499.56 8.9M
2023-10-20 502.51 504.31 495.72 498.13 11.5M
2023-10-19 506.17 508.93 502.27 502.60 10.5M
2023-10-18 513.44 513.48 505.83 507.14 10.4M
2023-10-17 514.10 518.19 511.99 513.73 10.9M
2023-10-16 516.64 519.66 513.88 514.35 10.3M
2023-10-13 513.52 517.39 510.52 512.51 9.1M
2023-10-12 517.93 518.28 509.70 513.44 9.6M
2023-10-11 518.43 519.85 512.85 517.90 10.9M
2023-10-10 513.78 519.84 513.78 518.07 10.8M
2023-10-09 514.41 514.48 509.88 513.45 9.1M
2023-10-06 512.33 518.50 508.09 515.09 12.1M
2023-10-05 510.05 513.57 508.47 512.51 9.7M
2023-10-04 509.04 510.76 504.25 510.31 10.5M
2023-10-03 516.92 517.15 507.53 508.96 10.5M
2023-10-02 520.44 520.44 513.32 517.16 10.7M
2023-09-29 530.29 530.66 518.09 520.46 12.2M
2023-09-28 530.35 533.58 529.48 530.10 8.5M
2023-09-27 532.86 534.44 525.22 530.34 10.7M
2023-09-26 536.56 536.56 530.93 532.69 10.1M
2023-09-25 532.52 537.29 530.35 537.05 7.8M
2023-09-22 538.65 539.01 533.64 534.25 11.2M
2023-09-21 543.88 543.88 537.96 538.31 9.3M
2023-09-20 548.84 550.40 543.88 543.96 9.4M
2023-09-19 549.03 552.93 545.85 548.77 8.5M
2023-09-18 545.16 550.07 545.09 548.88 8.7M
2023-09-15 549.21 550.34 544.69 545.32 147.1M
2023-09-14 549.26 551.77 544.58 550.59 22.8M
2023-09-13 541.93 546.53 540.82 544.71 22.1M
2023-09-12 541.97 544.96 541.31 541.74 24.1M
2023-09-11 544.93 547.69 542.69 543.73 21.7M
2023-09-08 543.00 545.00 541.02 543.33 24.6M
2023-09-07 534.49 543.88 533.97 542.46 27.2M
2023-09-06 538.48 542.74 538.21 539.61 24.2M
2023-09-05 540.19 543.54 537.91 539.94 34.0M
2023-09-01 540.53 542.13 534.89 536.01 19.5M
2023-08-31 537.66 538.78 535.63 536.73 23.8M
2023-08-30 533.80 537.74 532.97 536.06 20.7M
2023-08-29 524.22 534.70 523.75 534.12 35.3M
2023-08-28 524.41 526.96 523.35 525.10 13.2M
2023-08-25 522.80 525.99 517.70 522.22 13.3M
2023-08-24 526.43 531.01 520.47 520.51 15.0M
2023-08-23 516.93 525.83 516.71 525.31 15.8M
2023-08-22 516.43 518.06 512.84 515.46 14.9M
2023-08-21 514.05 515.48 509.82 513.13 17.0M
2023-08-18 506.58 515.56 506.24 513.79 19.9M
2023-08-17 517.23 518.92 512.42 512.77 18.7M
2023-08-16 516.82 520.17 516.56 516.77 19.6M
2023-08-15 520.60 521.53 516.94 518.01 17.7M
2023-08-14 522.50 525.39 521.06 523.79 16.3M
2023-08-11 521.31 525.44 521.06 523.17 16.1M
2023-08-10 528.79 532.93 523.74 525.64 21.9M
2023-08-09 530.29 532.46 525.30 525.47 26.6M
2023-08-08 529.87 531.62 523.69 530.54 25.3M
2023-08-07 532.77 536.44 530.93 536.15 20.8M
2023-08-04 531.56 538.62 529.33 531.47 28.0M
2023-08-03 531.22 533.22 528.64 530.96 28.7M
2023-08-02 535.32 537.31 532.16 534.30 25.8M
2023-08-01 538.86 543.51 537.21 542.63 25.6M
2023-07-31 540.31 542.16 537.96 541.00 21.8M
2023-07-28 543.32 546.19 539.96 540.19 21.7M
2023-07-27 558.76 558.76 537.07 538.34 28.6M
2023-07-26 555.38 558.64 553.67 557.47 18.7M
2023-07-25 548.09 557.15 547.70 555.46 20.2M
2023-07-24 548.89 550.69 546.18 548.05 21.9M
2023-07-21 553.50 553.71 548.66 549.11 25.0M
2023-07-20 552.61 554.25 549.33 552.27 30.5M
2023-07-19 550.89 555.10 550.66 553.97 31.5M
2023-07-18 542.89 551.07 542.81 550.48 32.8M
2023-07-17 540.15 544.26 539.47 543.54 34.9M
2023-07-14 539.65 543.11 538.44 540.50 59.1M
2023-07-13 525.62 538.99 525.56 537.95 79.1M
2023-07-12 523.29 526.91 521.94 522.93 32.1M
2023-07-11 508.13 517.87 508.13 516.32 53.2M
2023-07-10 502.44 509.15 502.02 508.41 24.0M
2023-07-07 499.43 507.49 499.07 502.25 26.7M
2023-07-06 503.15 503.40 496.30 502.48 24.4M
2023-07-05 506.59 509.78 502.52 507.98 27.0M
2023-07-03 507.07 510.47 505.26 509.76 25.8M
2023-06-30 506.54 511.39 506.47 507.97 37.1M
2023-06-29 499.45 503.93 498.69 503.17 27.6M
2023-06-28 496.12 498.39 494.86 498.21 34.1M
2023-06-27 491.45 499.16 491.45 497.48 40.8M
2023-06-26 489.08 492.74 488.57 489.06 32.6M
2023-06-23 486.68 492.33 486.19 489.93 61.7M
2023-06-22 493.05 493.21 487.04 491.03 27.2M
2023-06-21 496.58 497.78 492.49 495.29 33.3M
2023-06-20 495.32 498.84 493.62 498.12 29.0M
2023-06-16 509.76 510.24 501.04 501.14 38.2M
2023-06-15 498.65 509.06 497.61 507.43 28.7M
2023-06-14 496.75 501.78 494.91 498.82 28.4M
2023-06-13 490.62 497.22 489.85 496.08 29.8M
2023-06-12 487.83 489.51 485.74 489.17 30.2M
2023-06-09 488.98 489.29 485.25 487.34 31.7M
2023-06-08 478.75 487.91 476.81 487.81 48.9M
2023-06-07 483.48 483.98 477.61 479.15 34.3M
2023-06-06 476.69 483.13 476.57 481.81 69.9M
2023-06-05 478.99 482.99 478.51 480.54 41.3M
2023-06-02 478.51 487.25 478.26 483.60 27.5M
2023-06-01 469.60 477.20 466.27 474.09 26.9M
2023-05-31 466.36 470.86 460.78 469.24 51.8M
2023-05-30 470.07 474.00 465.61 468.69 30.3M
2023-05-26 459.76 466.83 459.15 464.90 20.7M
2023-05-25 457.40 460.47 454.81 458.85 21.0M
2023-05-24 459.22 459.59 452.93 455.84 19.2M
2023-05-23 469.36 471.77 460.64 461.80 24.4M
2023-05-22 463.98 474.19 463.70 472.88 26.5M
2023-05-19 463.96 468.04 460.81 463.26 23.8M
2023-05-18 460.04 464.60 456.78 463.46 20.5M
2023-05-17 456.59 461.87 453.25 460.37 21.2M
2023-05-16 458.43 459.31 452.96 453.09 21.3M
2023-05-15 459.05 462.82 456.73 460.56 19.8M
2023-05-12 462.14 462.68 455.39 458.24 22.3M
2023-05-11 460.83 462.33 456.40 460.41 21.9M
2023-05-10 459.30 463.90 456.55 461.93 37.8M
2023-05-09 453.11 457.57 451.57 455.01 27.2M
2023-05-08 455.01 456.42 452.77 454.23 28.1M
2023-05-05 447.81 455.38 447.81 454.05 43.4M
2023-05-04 446.97 446.97 439.98 442.32 36.5M
2023-05-03 456.48 459.34 448.15 448.25 29.5M
2023-05-02 465.76 466.94 451.81 455.55 35.5M
2023-05-01 468.20 471.96 467.21 468.30 32.5M
2023-04-28 458.45 469.36 458.41 468.98 27.6M
2023-04-27 453.51 461.26 453.48 460.40 26.9M
2023-04-26 455.87 456.08 447.17 448.77 30.2M
2023-04-25 467.26 469.25 455.12 455.33 28.8M
2023-04-24 472.20 472.81 466.44 467.86 33.6M
2023-04-21 476.31 476.31 469.98 471.86 25.8M
2023-04-20 474.09 479.76 473.31 475.56 25.4M
2023-04-19 473.29 479.85 473.29 477.84 24.5M
2023-04-18 475.22 478.64 472.61 477.25 35.8M
2023-04-17 465.87 470.24 465.49 470.23 26.5M
2023-04-14 467.24 470.71 464.00 467.69 24.0M
2023-04-13 462.22 467.49 459.92 467.05 30.1M
2023-04-12 464.94 466.19 457.43 458.75 29.6M
2023-04-11 456.47 462.01 455.95 459.66 37.8M
2023-04-10 451.56 453.77 445.91 453.74 26.7M
2023-04-06 455.82 457.30 450.50 455.46 24.8M
2023-04-05 459.21 461.18 454.04 457.33 29.0M
2023-04-04 469.45 472.29 460.58 461.74 30.8M
2023-04-03 467.72 469.49 463.05 466.99 30.7M
2023-03-31 466.31 471.47 465.82 471.24 33.8M
2023-03-30 463.68 466.28 459.54 462.90 25.7M
2023-03-29 457.68 459.90 455.52 459.89 31.2M
2023-03-28 452.31 452.82 447.56 451.97 23.1M
2023-03-27 457.70 457.75 449.76 452.04 37.7M
2023-03-24 445.56 452.56 439.92 451.92 39.4M
2023-03-23 452.67 460.19 447.16 450.91 61.1M
2023-03-22 467.27 471.74 456.36 456.45 38.0M
2023-03-21 460.64 469.11 460.64 467.86 42.9M
2023-03-20 455.52 456.11 448.60 452.61 40.6M
2023-03-17 461.37 461.61 448.48 453.95 84.9M
2023-03-16 450.24 465.82 449.71 460.70 37.0M
2023-03-15 446.99 453.37 444.29 452.78 46.6M
2023-03-14 449.35 459.41 449.35 455.02 53.4M
2023-03-13 436.76 447.43 429.44 442.18 67.9M
2023-03-10 458.99 458.99 438.46 440.24 60.5M
2023-03-09 471.58 475.85 457.97 458.73 37.0M
2023-03-08 468.73 473.33 465.36 471.76 23.7M
2023-03-07 481.57 482.34 468.04 468.63 27.2M
2023-03-06 479.86 486.96 479.30 482.21 31.3M
2023-03-03 472.28 479.39 469.83 479.29 29.0M
2023-03-02 460.42 469.52 459.26 469.04 29.5M
2023-03-01 469.52 473.56 467.14 468.23 26.9M
2023-02-28 469.27 475.28 467.97 470.68 38.3M
2023-02-27 473.76 475.03 467.10 469.01 22.1M
2023-02-24 470.39 470.80 464.17 468.31 25.4M
2023-02-23 478.98 479.43 471.34 476.88 26.2M
2023-02-22 477.38 478.56 471.62 474.30 42.9M
2023-02-21 481.74 484.14 474.82 476.12 30.1M
2023-02-17 486.28 490.28 484.86 490.26 35.2M
2023-02-16 493.84 497.52 489.52 491.28 40.2M
2023-02-15 494.97 503.00 492.45 502.87 35.9M
2023-02-14 498.19 504.74 493.31 497.72 37.4M
2023-02-13 490.99 500.18 490.39 500.01 27.4M
2023-02-10 484.44 490.31 482.92 490.17 28.6M
2023-02-09 500.95 503.72 487.41 488.79 42.1M
2023-02-08 502.34 507.16 498.86 499.89 22.1M
2023-02-07 499.28 507.82 495.59 506.25 29.0M
2023-02-06 505.09 505.09 498.98 501.73 29.1M
2023-02-03 507.73 517.48 504.75 509.66 50.5M
2023-02-02 515.20 527.33 515.20 519.59 63.9M
2023-02-01 497.09 512.20 494.16 508.00 34.8M
2023-01-31 489.21 500.14 488.06 499.98 27.1M
2023-01-30 492.94 496.41 487.42 488.20 27.2M
2023-01-27 485.65 500.17 485.53 497.79 35.8M
2023-01-26 485.24 490.35 482.55 489.76 29.8M
2023-01-25 474.42 481.66 470.70 480.72 23.5M
2023-01-24 483.26 486.36 481.23 482.12 24.2M
2023-01-23 479.68 488.19 478.58 485.30 30.5M
2023-01-20 469.23 480.13 468.31 479.62 28.6M
2023-01-19 469.21 470.67 462.52 466.14 28.5M
2023-01-18 480.96 488.94 475.01 475.29 38.8M
2023-01-17 478.03 481.34 476.96 480.06 34.9M
2023-01-13 470.85 478.15 469.55 477.25 33.4M
2023-01-12 472.55 475.86 465.25 475.57 32.8M
2023-01-11 460.47 469.77 459.19 469.40 28.9M
2023-01-10 448.67 457.11 448.59 456.98 33.8M
2023-01-09 448.91 457.46 448.03 450.64 31.3M
2023-01-06 434.48 445.74 429.65 444.84 27.4M
2023-01-05 435.72 436.98 429.72 430.64 27.6M
2023-01-04 435.15 442.55 433.65 440.58 29.4M
2023-01-03 434.76 440.88 426.81 430.55 24.6M