Dow Jones US Thematic Long Size (DJTLSS)

DJTLSS
🏛️ États-Unis →
2,625.81
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 2,049.18 2,067.78 2,043.28 2,064.48 0.0M
2022-12-29 2,030.35 2,073.93 2,028.70 2,069.43 0.0M
2022-12-28 2,049.94 2,056.64 2,018.29 2,018.30 0.0M
2022-12-27 2,057.63 2,061.32 2,041.44 2,050.09 0.0M
2022-12-23 2,044.18 2,059.66 2,032.84 2,059.23 0.0M
2022-12-22 2,052.78 2,053.39 2,014.77 2,048.42 0.0M
2022-12-21 2,055.54 2,079.80 2,054.67 2,071.84 0.0M
2022-12-20 2,021.10 2,048.55 2,020.02 2,039.54 0.0M
2022-12-19 2,062.65 2,063.85 2,023.71 2,030.06 0.0M
2022-12-16 2,061.80 2,073.45 2,045.35 2,063.91 0.0M
2022-12-15 2,108.24 2,108.24 2,078.44 2,081.07 0.0M
2022-12-14 2,138.32 2,159.03 2,117.88 2,133.30 0.0M
2022-12-13 2,173.94 2,197.14 2,126.25 2,140.51 0.0M
2022-12-12 2,097.71 2,126.66 2,089.95 2,125.13 0.0M
2022-12-09 2,102.02 2,113.79 2,091.78 2,092.02 0.0M
2022-12-08 2,098.39 2,122.26 2,089.62 2,111.76 0.0M
2022-12-07 2,088.38 2,104.15 2,082.14 2,086.46 0.0M
2022-12-06 2,127.23 2,127.23 2,080.35 2,095.77 0.0M
2022-12-05 2,170.41 2,170.41 2,122.70 2,130.15 0.0M
2022-12-02 2,148.98 2,193.34 2,148.93 2,185.25 0.0M
2022-12-01 2,171.68 2,190.07 2,161.91 2,173.70 0.0M
2022-11-30 2,111.51 2,167.60 2,093.78 2,167.60 0.0M
2022-11-29 2,103.90 2,120.75 2,101.83 2,111.01 0.0M
2022-11-28 2,122.11 2,129.97 2,098.46 2,103.32 0.0M
2022-11-25 2,125.51 2,140.89 2,123.01 2,138.55 0.0M
2022-11-23 2,115.43 2,135.09 2,112.73 2,129.48 0.0M
2022-11-22 2,097.72 2,119.09 2,093.39 2,118.60 0.0M
2022-11-21 2,085.13 2,090.46 2,078.13 2,087.09 0.0M
2022-11-18 2,112.95 2,117.38 2,081.31 2,095.42 0.0M
2022-11-17 2,077.94 2,088.06 2,062.89 2,087.21 0.0M
2022-11-16 2,124.60 2,124.60 2,097.57 2,101.65 0.0M
2022-11-15 2,138.37 2,158.36 2,123.81 2,138.83 0.0M
2022-11-14 2,122.18 2,133.52 2,101.26 2,101.29 0.0M
2022-11-11 2,113.08 2,142.60 2,107.59 2,132.88 0.0M
2022-11-10 2,036.05 2,104.69 2,036.05 2,104.41 0.0M
2022-11-09 2,005.72 2,016.08 1,980.02 1,982.75 0.0M
2022-11-08 2,023.21 2,050.04 2,003.14 2,024.30 0.0M
2022-11-07 2,016.07 2,023.87 1,997.07 2,022.08 0.0M
2022-11-04 2,005.37 2,022.47 1,974.25 2,005.14 0.0M
2022-11-03 1,968.50 1,997.34 1,953.53 1,983.38 0.0M
2022-11-02 2,048.86 2,069.09 1,994.40 1,994.78 0.0M
2022-11-01 2,071.79 2,072.77 2,052.95 2,057.46 0.0M
2022-10-31 2,047.01 2,065.15 2,039.80 2,054.05 0.0M
2022-10-28 2,016.22 2,058.06 2,010.77 2,057.19 0.0M
2022-10-27 2,019.98 2,040.89 2,011.21 2,013.62 0.0M
2022-10-26 2,004.41 2,037.75 2,000.97 2,003.51 0.0M
2022-10-25 1,955.59 2,007.41 1,955.59 2,004.96 0.0M
2022-10-24 1,952.22 1,956.02 1,930.71 1,952.73 0.0M
2022-10-21 1,905.32 1,946.88 1,891.76 1,944.18 0.0M
2022-10-20 1,926.21 1,949.62 1,899.63 1,904.58 0.0M
2022-10-19 1,944.29 1,951.12 1,906.87 1,923.77 0.0M
2022-10-18 1,975.21 1,989.13 1,948.93 1,963.45 0.0M
2022-10-17 1,912.26 1,943.55 1,912.26 1,936.81 0.0M
2022-10-14 1,940.60 1,950.29 1,883.61 1,885.20 0.0M
2022-10-13 1,848.35 1,931.30 1,827.50 1,921.66 0.0M
2022-10-12 1,885.82 1,891.14 1,867.36 1,880.29 0.0M
2022-10-11 1,878.77 1,909.19 1,857.43 1,885.18 0.0M
2022-10-10 1,905.22 1,905.22 1,872.38 1,884.94 0.0M
2022-10-07 1,934.78 1,934.95 1,889.94 1,897.93 0.0M
2022-10-06 1,960.99 1,976.03 1,945.00 1,954.92 0.0M
2022-10-05 1,954.11 1,977.33 1,934.16 1,970.53 0.0M
2022-10-04 1,940.39 1,984.76 1,940.39 1,984.64 0.0M
2022-10-03 1,882.14 1,919.60 1,863.56 1,909.38 0.0M
2022-09-30 1,874.87 1,907.21 1,859.58 1,861.30 0.0M
2022-09-29 1,896.76 1,899.21 1,859.62 1,878.76 0.0M
2022-09-28 1,881.04 1,930.76 1,877.95 1,921.80 0.0M
2022-09-27 1,889.49 1,904.36 1,856.76 1,871.12 0.0M
2022-09-26 1,895.23 1,915.78 1,865.78 1,868.12 0.0M
2022-09-23 1,921.30 1,921.30 1,880.24 1,903.83 0.0M
2022-09-22 1,979.96 1,982.11 1,940.54 1,943.59 0.0M
2022-09-21 2,024.94 2,043.97 1,983.92 1,983.92 0.0M
2022-09-20 2,028.51 2,028.73 2,000.41 2,012.87 0.0M
2022-09-19 2,008.12 2,047.86 2,007.34 2,047.18 0.0M
2022-09-16 2,041.47 2,041.47 2,010.44 2,026.87 0.0M
2022-09-15 2,061.59 2,094.86 2,053.95 2,061.99 0.0M
2022-09-14 2,073.64 2,074.96 2,046.94 2,071.12 0.0M
2022-09-13 2,119.08 2,119.08 2,067.18 2,072.65 0.0M
2022-09-12 2,145.81 2,170.18 2,145.81 2,163.97 0.0M
2022-09-09 2,105.97 2,136.08 2,105.72 2,134.41 0.0M
2022-09-08 2,055.63 2,090.98 2,045.29 2,090.93 0.0M
2022-09-07 2,021.53 2,071.84 2,019.57 2,070.05 0.0M
2022-09-06 2,046.70 2,047.40 2,013.65 2,022.60 0.0M
2022-09-02 2,075.37 2,082.17 2,032.05 2,039.98 0.0M
2022-09-01 2,052.54 2,055.44 2,025.77 2,054.24 0.0M
2022-08-31 2,092.89 2,097.11 2,067.21 2,068.96 0.0M
2022-08-30 2,114.65 2,116.70 2,076.58 2,084.33 0.0M
2022-08-29 2,104.40 2,123.38 2,101.19 2,106.30 0.0M
2022-08-26 2,189.63 2,189.77 2,121.42 2,122.52 0.0M
2022-08-25 2,166.31 2,189.17 2,164.50 2,189.17 0.0M
2022-08-24 2,144.97 2,168.21 2,139.51 2,158.77 0.0M
2022-08-23 2,148.28 2,165.48 2,142.26 2,144.04 0.0M
2022-08-22 2,170.06 2,170.06 2,142.73 2,146.40 0.0M
2022-08-19 2,222.13 2,222.13 2,187.67 2,195.13 0.0M
2022-08-18 2,225.54 2,235.23 2,218.97 2,233.63 0.0M
2022-08-17 2,234.63 2,241.88 2,212.98 2,224.61 0.0M
2022-08-16 2,244.59 2,268.33 2,236.35 2,261.08 0.0M
2022-08-15 2,231.66 2,253.11 2,227.42 2,251.12 0.0M
2022-08-12 2,221.67 2,246.72 2,216.25 2,246.71 0.0M
2022-08-11 2,220.61 2,244.00 2,205.81 2,208.48 0.0M
2022-08-10 2,187.00 2,210.22 2,187.00 2,206.40 0.0M
2022-08-09 2,175.28 2,175.28 2,144.81 2,153.12 0.0M
2022-08-08 2,178.89 2,210.48 2,178.89 2,186.35 0.0M
2022-08-05 2,137.81 2,168.55 2,132.32 2,167.72 0.0M
2022-08-04 2,164.62 2,166.42 2,149.65 2,155.36 0.0M
2022-08-03 2,147.75 2,174.45 2,146.06 2,170.27 0.0M
2022-08-02 2,136.37 2,155.46 2,127.59 2,133.91 0.0M
2022-08-01 2,128.70 2,154.00 2,117.78 2,146.03 0.0M
2022-07-29 2,124.03 2,146.56 2,114.63 2,141.67 0.0M
2022-07-28 2,100.75 2,125.76 2,078.32 2,124.62 0.0M
2022-07-27 2,071.37 2,100.46 2,064.00 2,094.56 0.0M
2022-07-26 2,061.75 2,063.22 2,049.67 2,054.69 0.0M
2022-07-25 2,075.01 2,079.29 2,055.18 2,074.93 0.0M
2022-07-22 2,099.55 2,104.60 2,058.03 2,070.85 0.0M
2022-07-21 2,074.80 2,096.52 2,064.68 2,096.52 0.0M
2022-07-20 2,046.14 2,079.19 2,043.64 2,075.62 0.0M
2022-07-19 2,009.92 2,047.94 2,009.68 2,046.90 0.0M
2022-07-18 2,017.39 2,027.21 1,984.71 1,989.06 0.0M
2022-07-15 1,988.47 1,998.80 1,965.36 1,998.79 0.0M
2022-07-14 1,962.69 1,968.94 1,942.34 1,963.01 0.0M
2022-07-13 1,972.85 1,999.40 1,967.41 1,990.65 0.0M
2022-07-12 2,001.63 2,023.13 1,990.97 2,001.18 0.0M
2022-07-11 2,028.62 2,031.74 2,003.94 2,006.93 0.0M
2022-07-08 2,040.44 2,059.83 2,027.28 2,042.08 0.0M
2022-07-07 2,018.61 2,050.62 2,018.61 2,047.95 0.0M
2022-07-06 2,017.27 2,032.32 1,990.44 2,008.23 0.0M
2022-07-05 1,977.41 2,019.03 1,951.03 2,018.83 0.0M
2022-07-01 1,973.85 2,006.98 1,963.31 2,004.64 0.0M
2022-06-30 1,970.26 1,995.55 1,949.26 1,977.44 0.0M
2022-06-29 2,007.49 2,008.07 1,979.87 1,995.75 0.0M
2022-06-28 2,055.86 2,070.57 2,009.74 2,010.11 0.0M
2022-06-27 2,054.82 2,058.30 2,031.67 2,045.33 0.0M
2022-06-24 1,993.04 2,047.20 1,993.04 2,046.56 0.0M
2022-06-23 1,952.04 1,981.24 1,945.60 1,978.05 0.0M
2022-06-22 1,921.27 1,962.89 1,921.01 1,946.97 0.0M
2022-06-21 1,946.30 1,967.47 1,936.58 1,946.73 0.0M
2022-06-17 1,909.63 1,938.42 1,896.74 1,924.87 0.0M
2022-06-16 1,943.74 1,944.49 1,886.07 1,895.49 0.0M
2022-06-15 1,970.76 2,009.88 1,954.94 1,986.34 0.0M
2022-06-14 1,967.30 1,974.13 1,934.13 1,951.53 0.0M
2022-06-13 2,007.94 2,011.72 1,952.06 1,959.90 0.0M
2022-06-10 2,084.14 2,085.54 2,050.20 2,054.09 0.0M
2022-06-09 2,149.88 2,152.05 2,113.64 2,113.64 0.0M
2022-06-08 2,182.30 2,190.38 2,155.17 2,160.53 0.0M
2022-06-07 2,143.18 2,191.74 2,140.37 2,191.62 0.0M
2022-06-06 2,173.07 2,175.71 2,152.55 2,161.38 0.0M
2022-06-03 2,162.19 2,163.87 2,143.00 2,151.07 0.0M
2022-06-02 2,130.24 2,178.74 2,126.38 2,178.60 0.0M
2022-06-01 2,154.04 2,162.36 2,102.60 2,128.70 0.0M
2022-05-31 2,157.00 2,158.72 2,134.08 2,146.44 0.0M
2022-05-27 2,131.35 2,166.92 2,130.54 2,166.91 0.0M
2022-05-26 2,101.22 2,134.13 2,101.22 2,123.99 0.0M
2022-05-25 2,054.25 2,100.23 2,054.01 2,091.11 0.0M
2022-05-24 2,067.60 2,067.60 2,024.91 2,058.99 0.0M
2022-05-23 2,082.44 2,090.13 2,059.12 2,081.02 0.0M
2022-05-20 2,082.72 2,089.24 2,023.88 2,066.59 0.0M
2022-05-19 2,050.88 2,088.56 2,049.02 2,066.33 0.0M
2022-05-18 2,113.85 2,116.84 2,058.81 2,066.76 0.0M
2022-05-17 2,104.82 2,133.75 2,094.11 2,133.43 0.0M
2022-05-16 2,072.14 2,089.56 2,058.67 2,075.49 0.0M
2022-05-13 2,044.52 2,088.09 2,044.52 2,078.65 0.0M
2022-05-12 1,990.93 2,034.11 1,987.73 2,024.84 0.0M
2022-05-11 2,035.26 2,068.33 1,996.10 1,999.06 0.0M
2022-05-10 2,072.60 2,079.51 2,000.39 2,034.52 0.0M
2022-05-09 2,091.96 2,099.37 2,045.48 2,053.68 0.0M
2022-05-06 2,133.00 2,137.04 2,095.12 2,116.95 0.0M
2022-05-05 2,199.94 2,199.94 2,127.84 2,147.55 0.0M
2022-05-04 2,173.50 2,224.68 2,150.09 2,222.86 0.0M
2022-05-03 2,150.17 2,178.33 2,149.18 2,167.56 0.0M
2022-05-02 2,136.36 2,160.83 2,109.15 2,151.26 0.0M
2022-04-29 2,181.28 2,197.36 2,131.71 2,134.45 0.0M
2022-04-28 2,169.79 2,197.04 2,136.14 2,189.06 0.0M
2022-04-27 2,155.79 2,175.36 2,140.73 2,148.13 0.0M
2022-04-26 2,200.61 2,202.10 2,155.40 2,155.55 0.0M
2022-04-25 2,189.86 2,217.15 2,164.30 2,216.11 0.0M
2022-04-22 2,243.64 2,244.90 2,200.57 2,201.87 0.0M
2022-04-21 2,307.68 2,310.54 2,249.18 2,254.09 0.0M
2022-04-20 2,290.20 2,302.65 2,284.80 2,290.29 0.0M
2022-04-19 2,243.31 2,284.91 2,243.31 2,281.58 0.0M
2022-04-18 2,242.79 2,249.64 2,230.32 2,239.66 0.0M
2022-04-14 2,261.02 2,272.76 2,248.69 2,249.24 0.0M
2022-04-13 2,226.24 2,261.34 2,226.24 2,258.56 0.0M
2022-04-12 2,239.13 2,262.01 2,217.76 2,223.59 0.0M
2022-04-11 2,224.72 2,250.21 2,223.82 2,225.69 0.0M
2022-04-08 2,237.37 2,252.43 2,225.81 2,231.77 0.0M
2022-04-07 2,239.78 2,245.98 2,211.00 2,237.08 0.0M
2022-04-06 2,245.89 2,253.24 2,223.71 2,240.15 0.0M
2022-04-05 2,292.79 2,303.42 2,255.69 2,258.59 0.0M
2022-04-04 2,301.27 2,304.74 2,284.59 2,297.17 0.0M
2022-04-01 2,289.30 2,302.66 2,279.88 2,300.87 0.0M
2022-03-31 2,300.72 2,313.78 2,279.72 2,279.72 0.0M
2022-03-30 2,326.46 2,331.16 2,293.93 2,303.46 0.0M
2022-03-29 2,292.12 2,336.02 2,292.12 2,330.79 0.0M
2022-03-28 2,279.53 2,280.37 2,254.68 2,280.22 0.0M
2022-03-25 2,274.48 2,282.95 2,263.24 2,282.68 0.0M
2022-03-24 2,253.85 2,270.60 2,246.78 2,270.58 0.0M
2022-03-23 2,274.57 2,274.57 2,247.01 2,247.32 0.0M
2022-03-22 2,275.35 2,296.80 2,275.35 2,283.46 0.0M
2022-03-21 2,275.46 2,285.29 2,254.27 2,266.02 0.0M
2022-03-18 2,246.39 2,277.32 2,241.26 2,275.36 0.0M
2022-03-17 2,216.99 2,253.94 2,214.17 2,253.86 0.0M
2022-03-16 2,192.27 2,229.24 2,177.61 2,229.01 0.0M
2022-03-15 2,154.11 2,178.14 2,151.15 2,177.06 0.0M
2022-03-14 2,171.56 2,183.95 2,138.04 2,146.88 0.0M
2022-03-11 2,211.04 2,215.84 2,171.91 2,172.45 0.0M
2022-03-10 2,175.08 2,200.01 2,167.43 2,197.09 0.0M
2022-03-09 2,181.55 2,212.83 2,181.55 2,201.05 0.0M
2022-03-08 2,147.85 2,194.56 2,133.41 2,148.26 0.0M
2022-03-07 2,202.05 2,202.05 2,142.10 2,142.48 0.0M
2022-03-04 2,215.51 2,218.60 2,183.29 2,202.79 0.0M
2022-03-03 2,257.90 2,261.85 2,219.08 2,234.67 0.0M
2022-03-02 2,212.54 2,262.20 2,212.54 2,252.60 0.0M
2022-03-01 2,237.77 2,247.43 2,187.61 2,201.76 0.0M
2022-02-28 2,225.55 2,252.31 2,218.64 2,242.13 0.0M
2022-02-25 2,198.96 2,249.22 2,190.31 2,249.06 0.0M
2022-02-24 2,140.52 2,197.43 2,114.82 2,193.81 0.0M
2022-02-23 2,219.25 2,228.46 2,169.14 2,170.90 0.0M
2022-02-22 2,224.99 2,242.71 2,201.40 2,211.31 0.0M
2022-02-18 2,241.12 2,262.06 2,227.35 2,232.28 0.0M
2022-02-17 2,275.32 2,275.32 2,240.28 2,243.86 0.0M
2022-02-16 2,281.16 2,300.71 2,276.93 2,294.68 0.0M
2022-02-15 2,257.78 2,290.06 2,257.67 2,287.04 0.0M
2022-02-14 2,255.36 2,269.71 2,230.19 2,241.60 0.0M
2022-02-11 2,279.62 2,297.02 2,241.91 2,254.65 0.0M
2022-02-10 2,283.35 2,323.05 2,264.44 2,275.49 0.0M
2022-02-09 2,283.69 2,305.53 2,283.69 2,304.33 0.0M
2022-02-08 2,241.60 2,275.09 2,239.87 2,272.26 0.0M
2022-02-07 2,232.66 2,253.45 2,229.45 2,238.25 0.0M
2022-02-04 2,220.19 2,247.72 2,200.12 2,231.97 0.0M
2022-02-03 2,248.87 2,256.25 2,222.98 2,225.00 0.0M
2022-02-02 2,275.39 2,278.98 2,252.09 2,264.40 0.0M
2022-02-01 2,260.74 2,279.06 2,235.60 2,277.01 0.0M
2022-01-31 2,203.10 2,259.61 2,202.55 2,259.46 0.0M
2022-01-28 2,175.23 2,213.50 2,148.16 2,213.45 0.0M
2022-01-27 2,226.20 2,247.24 2,171.50 2,179.84 0.0M
2022-01-26 2,246.04 2,268.68 2,188.82 2,208.00 0.0M
2022-01-25 2,237.63 2,255.53 2,192.39 2,227.71 0.0M
2022-01-24 2,204.76 2,267.98 2,170.55 2,263.66 0.0M
2022-01-21 2,255.43 2,277.64 2,230.88 2,231.00 0.0M
2022-01-20 2,299.63 2,334.14 2,261.80 2,263.86 0.0M
2022-01-19 2,325.22 2,331.65 2,294.90 2,295.73 0.0M
2022-01-18 2,352.84 2,352.84 2,315.62 2,318.50 0.0M
2022-01-14 2,352.18 2,367.99 2,334.74 2,367.59 0.0M
2022-01-13 2,375.15 2,391.95 2,360.74 2,365.74 0.0M
2022-01-12 2,386.15 2,394.72 2,357.88 2,367.79 0.0M
2022-01-11 2,367.16 2,382.32 2,348.05 2,380.72 0.0M
2022-01-10 2,362.80 2,362.85 2,328.07 2,362.06 0.0M
2022-01-07 2,376.88 2,390.96 2,361.90 2,367.13 0.0M
2022-01-06 2,373.19 2,393.44 2,358.61 2,377.18 0.0M
2022-01-05 2,414.50 2,426.68 2,364.73 2,364.91 0.0M
2022-01-04 2,411.15 2,419.60 2,402.74 2,412.86 0.0M
2022-01-03 2,389.61 2,410.75 2,382.70 2,402.25 0.0M