DJl Average Net TR (DJINR)

DJINR
🏛️ États-Unis →
97,716.00
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 73,034.58 73,208.84 72,846.84 72,914.63 0.0M
2021-12-30 73,216.28 73,599.14 72,984.13 73,034.58 0.0M
2021-12-29 73,034.84 73,379.66 73,034.84 73,216.28 0.0M
2021-12-28 72,842.55 73,293.04 72,842.55 73,034.84 0.0M
2021-12-27 72,136.62 72,848.80 72,136.62 72,842.55 0.0M
2021-12-23 71,741.99 72,357.37 71,741.99 72,136.62 0.0M
2021-12-22 71,217.90 71,761.72 71,102.23 71,741.99 0.0M
2021-12-21 70,093.14 71,244.88 70,093.14 71,217.90 0.0M
2021-12-20 70,962.53 70,962.53 69,558.75 70,093.14 0.0M
2021-12-17 72,030.42 72,030.42 70,800.98 70,962.53 0.0M
2021-12-16 72,090.20 72,616.39 71,790.78 72,030.42 0.0M
2021-12-15 71,321.18 72,121.20 71,010.41 72,090.20 0.0M
2021-12-14 71,535.41 71,791.28 71,117.03 71,321.18 0.0M
2021-12-13 72,171.15 72,171.15 71,445.91 71,529.02 0.0M
2021-12-10 71,737.16 72,193.57 71,651.31 72,171.15 0.0M
2021-12-09 71,737.29 71,956.88 71,387.00 71,737.16 0.0M
2021-12-08 71,653.19 71,894.50 71,420.95 71,724.05 0.0M
2021-12-07 70,665.44 71,851.70 70,665.44 71,653.19 0.0M
2021-12-06 69,367.66 70,925.08 69,367.66 70,665.44 0.0M
2021-12-03 69,487.42 69,811.34 68,735.52 69,367.66 0.0M
2021-12-02 68,232.26 69,711.55 68,232.26 69,471.18 0.0M
2021-12-01 69,157.72 70,201.48 68,216.57 68,232.26 0.0M
2021-11-30 70,431.05 70,431.05 69,007.01 69,123.96 0.0M
2021-11-29 69,940.28 70,704.45 69,938.45 70,414.41 0.0M
2021-11-26 71,747.40 71,747.40 69,634.60 69,933.81 0.0M
2021-11-24 71,766.28 71,789.10 71,319.87 71,747.40 0.0M
2021-11-23 71,376.41 71,821.82 71,223.36 71,766.28 0.0M
2021-11-22 71,341.81 71,997.07 71,341.81 71,376.41 0.0M
2021-11-19 71,870.92 71,870.92 71,241.60 71,332.02 0.0M
2021-11-18 71,991.33 72,034.55 71,437.10 71,870.92 0.0M
2021-11-17 72,400.56 72,400.56 71,934.49 71,977.65 0.0M
2021-11-16 72,272.76 72,731.52 72,272.76 72,382.45 0.0M
2021-11-15 72,298.50 72,570.33 72,170.11 72,272.76 0.0M
2021-11-12 71,923.71 72,377.00 71,923.71 72,282.24 0.0M
2021-11-11 72,237.05 72,293.57 71,909.09 71,919.30 0.0M
2021-11-10 72,717.56 72,770.88 72,096.56 72,237.05 0.0M
2021-11-09 72,929.68 72,929.68 72,411.42 72,705.04 0.0M
2021-11-08 72,705.86 73,173.70 72,705.86 72,914.53 0.0M
2021-11-05 72,298.15 73,016.43 72,298.15 72,705.86 0.0M
2021-11-04 72,362.86 72,383.77 72,020.45 72,296.12 0.0M
2021-11-03 72,149.63 72,401.54 71,828.27 72,359.65 0.0M
2021-11-02 71,871.88 72,220.80 71,817.13 72,149.63 0.0M
2021-11-01 71,683.20 72,060.90 71,639.98 71,871.88 0.0M
2021-10-29 71,504.93 71,747.83 71,312.62 71,683.20 0.0M
2021-10-28 71,025.06 71,524.59 71,025.06 71,504.93 0.0M
2021-10-27 71,557.76 71,702.92 71,024.53 71,025.06 0.0M
2021-10-26 71,526.27 71,829.94 71,515.17 71,557.76 0.0M
2021-10-25 71,397.94 71,617.82 71,304.12 71,526.27 0.0M
2021-10-22 71,249.99 71,574.02 71,114.13 71,397.94 0.0M
2021-10-21 71,252.27 71,257.08 70,921.37 71,239.76 0.0M
2021-10-20 70,940.10 71,364.02 70,940.10 71,244.25 0.0M
2021-10-19 70,542.55 70,950.83 70,542.55 70,940.10 0.0M
2021-10-18 70,614.86 70,678.74 70,098.92 70,542.55 0.0M
2021-10-15 69,850.20 70,665.52 69,850.20 70,614.86 0.0M
2021-10-14 68,780.32 69,872.75 68,780.32 69,850.20 0.0M
2021-10-13 68,781.37 68,922.75 68,258.36 68,780.32 0.0M
2021-10-12 69,016.90 69,247.34 68,664.42 68,781.37 0.0M
2021-10-11 69,517.46 69,927.19 69,003.00 69,016.90 0.0M
2021-10-08 69,534.85 69,710.26 69,352.55 69,517.46 0.0M
2021-10-07 68,858.79 69,974.47 68,858.79 69,534.85 0.0M
2021-10-06 68,644.26 68,878.52 67,724.09 68,848.93 0.0M
2021-10-05 68,020.71 68,996.83 68,020.71 68,644.26 0.0M
2021-10-04 68,658.58 68,824.69 67,648.78 68,011.49 0.0M
2021-10-01 67,690.06 68,982.64 67,573.29 68,655.17 0.0M
2021-09-30 68,783.69 69,117.01 67,672.99 67,690.06 0.0M
2021-09-29 68,602.23 69,163.04 68,602.23 68,783.69 0.0M
2021-09-28 69,741.02 69,741.02 68,511.55 68,602.23 0.0M
2021-09-27 69,598.28 70,122.80 69,598.28 69,741.02 0.0M
2021-09-24 69,531.91 69,716.13 69,301.60 69,598.28 0.0M
2021-09-23 68,518.88 69,761.84 68,518.88 69,531.91 0.0M
2021-09-22 67,841.89 68,881.21 67,841.89 68,518.88 0.0M
2021-09-21 67,943.16 68,626.53 67,834.65 67,841.89 0.0M
2021-09-20 69,172.02 69,172.02 67,228.27 67,943.16 0.0M
2021-09-17 69,504.92 69,554.39 69,042.65 69,172.02 0.0M
2021-09-16 69,631.07 69,889.08 69,085.09 69,504.92 0.0M
2021-09-15 69,157.41 69,763.29 69,046.32 69,631.07 0.0M
2021-09-14 69,741.47 69,982.89 69,023.61 69,157.41 0.0M
2021-09-13 69,207.85 69,870.52 69,207.85 69,731.60 0.0M
2021-09-10 69,750.99 70,196.17 69,191.61 69,207.85 0.0M
2021-09-09 70,040.88 70,377.71 69,673.51 69,737.62 0.0M
2021-09-08 70,170.59 70,319.87 69,824.58 70,032.78 0.0M
2021-09-07 70,708.53 70,708.53 70,092.87 70,170.59 0.0M
2021-09-03 70,857.92 70,857.92 70,512.02 70,708.53 0.0M
2021-09-02 70,595.47 70,921.06 70,595.47 70,857.92 0.0M
2021-09-01 70,691.79 70,758.79 70,544.53 70,595.47 0.0M
2021-08-31 70,754.73 70,854.54 70,536.68 70,676.59 0.0M
2021-08-30 70,836.23 70,945.54 70,677.23 70,724.43 0.0M
2021-08-27 70,345.00 70,876.00 70,345.00 70,829.79 0.0M
2021-08-26 70,726.77 70,908.90 70,326.45 70,342.47 0.0M
2021-08-25 70,648.39 70,917.84 70,493.64 70,726.77 0.0M
2021-08-24 70,587.36 70,806.33 70,587.36 70,648.39 0.0M
2021-08-23 70,156.69 70,773.52 70,156.69 70,587.36 0.0M
2021-08-20 69,695.70 70,260.92 69,645.77 70,146.93 0.0M
2021-08-19 69,814.99 69,888.79 69,274.98 69,682.07 0.0M
2021-08-18 70,574.38 70,600.85 69,777.93 69,810.60 0.0M
2021-08-17 71,120.10 71,120.10 70,112.49 70,556.89 0.0M
2021-08-16 70,900.52 71,128.97 70,335.54 71,120.10 0.0M
2021-08-13 70,853.32 71,072.98 70,803.76 70,884.33 0.0M
2021-08-12 70,823.63 70,875.11 70,559.90 70,853.32 0.0M
2021-08-11 70,367.49 70,838.75 70,367.49 70,807.07 0.0M
2021-08-10 70,042.60 70,408.38 70,022.77 70,367.49 0.0M
2021-08-09 70,255.38 70,255.38 69,921.83 70,042.60 0.0M
2021-08-06 69,952.53 70,316.22 69,952.53 70,240.30 0.0M
2021-08-05 69,408.73 69,950.50 69,408.73 69,950.50 0.0M
2021-08-04 70,051.33 70,051.33 69,402.57 69,405.54 0.0M
2021-08-03 69,496.29 70,055.67 69,250.35 70,051.33 0.0M
2021-08-02 69,690.41 70,200.88 69,438.15 69,496.29 0.0M
2021-07-30 69,987.76 70,030.27 69,562.65 69,690.41 0.0M
2021-07-29 69,681.35 70,161.30 69,681.35 69,987.76 0.0M
2021-07-28 69,935.88 70,047.39 69,583.13 69,681.35 0.0M
2021-07-27 70,107.02 70,107.02 69,578.66 69,935.88 0.0M
2021-07-26 69,941.92 70,108.53 69,720.39 70,107.02 0.0M
2021-07-23 69,466.74 70,006.33 69,466.74 69,941.92 0.0M
2021-07-22 69,416.18 69,577.91 69,168.68 69,466.74 0.0M
2021-07-21 68,837.72 69,452.26 68,837.72 69,408.19 0.0M
2021-07-20 67,740.78 69,056.72 67,740.78 68,837.72 0.0M
2021-07-19 69,188.27 69,188.27 67,302.10 67,740.78 0.0M
2021-07-16 69,774.71 69,970.61 69,098.92 69,178.06 0.0M
2021-07-15 69,667.43 69,780.49 69,327.68 69,774.71 0.0M
2021-07-14 69,578.80 69,935.54 69,457.74 69,667.43 0.0M
2021-07-13 69,792.96 69,837.97 69,559.06 69,578.80 0.0M
2021-07-12 69,541.64 69,829.20 69,264.27 69,792.96 0.0M
2021-07-09 68,647.73 69,586.50 68,647.73 69,541.64 0.0M
2021-07-08 68,941.04 68,941.04 68,097.16 68,647.73 0.0M
2021-07-07 68,951.94 69,213.98 68,670.91 69,160.17 0.0M
2021-07-06 69,368.66 69,420.01 68,515.32 68,951.94 0.0M
2021-07-02 69,063.99 69,438.88 69,024.99 69,368.66 0.0M
2021-07-01 68,791.10 69,054.48 68,784.27 69,052.32 0.0M
2021-06-30 68,368.03 68,888.13 68,291.44 68,787.15 0.0M
2021-06-29 68,350.05 68,722.00 68,317.27 68,368.03 0.0M
2021-06-28 68,650.25 68,680.76 68,156.87 68,350.05 0.0M
2021-06-25 68,177.70 68,784.18 68,177.70 68,650.25 0.0M
2021-06-24 67,534.58 68,249.61 67,534.58 68,177.70 0.0M
2021-06-23 67,676.80 67,783.32 67,531.03 67,534.58 0.0M
2021-06-22 67,540.03 67,866.06 67,294.15 67,676.80 0.0M
2021-06-21 66,369.95 67,602.06 66,369.95 67,540.03 0.0M
2021-06-18 67,433.10 67,433.10 66,339.31 66,369.95 0.0M
2021-06-17 67,838.81 67,952.19 67,032.16 67,419.78 0.0M
2021-06-16 68,368.35 68,435.97 67,611.94 67,838.81 0.0M
2021-06-15 68,556.55 68,609.64 68,169.49 68,368.35 0.0M
2021-06-14 68,727.65 68,727.65 68,193.48 68,556.55 0.0M
2021-06-11 68,691.19 68,992.21 68,417.33 68,717.82 0.0M
2021-06-10 68,653.13 69,228.62 68,653.13 68,691.19 0.0M
2021-06-09 68,957.39 69,065.99 68,639.45 68,653.13 0.0M
2021-06-08 69,009.93 69,079.56 68,656.60 68,949.31 0.0M
2021-06-07 69,261.31 69,389.89 68,898.99 69,009.93 0.0M
2021-06-04 68,903.91 69,290.94 68,903.91 69,261.31 0.0M
2021-06-03 68,950.41 69,084.00 68,423.21 68,903.91 0.0M
2021-06-02 68,900.47 69,161.52 68,842.01 68,950.41 0.0M
2021-06-01 68,793.96 69,426.45 68,793.96 68,885.33 0.0M
2021-05-28 68,664.89 68,995.95 68,664.89 68,793.96 0.0M
2021-05-27 68,357.11 68,921.75 68,357.11 68,639.07 0.0M
2021-05-26 68,329.59 68,521.62 68,248.62 68,350.69 0.0M
2021-05-25 68,491.93 68,723.68 68,241.48 68,329.59 0.0M
2021-05-24 68,212.97 68,647.99 68,212.97 68,491.93 0.0M
2021-05-21 67,865.31 68,519.36 67,865.31 68,111.60 0.0M
2021-05-20 67,490.86 68,160.15 67,449.93 67,865.31 0.0M
2021-05-19 67,800.67 67,800.67 66,634.10 67,473.01 0.0M
2021-05-18 68,327.14 68,486.77 67,771.39 67,795.54 0.0M
2021-05-17 68,423.01 68,426.42 68,014.42 68,314.86 0.0M
2021-05-14 67,705.39 68,565.37 67,705.39 68,423.01 0.0M
2021-05-13 66,826.34 68,008.20 66,826.34 67,689.26 0.0M
2021-05-12 68,170.58 68,170.58 66,750.77 66,814.89 0.0M
2021-05-11 69,112.82 69,112.82 67,790.18 68,170.58 0.0M
2021-05-10 69,182.32 69,805.60 69,112.82 69,112.82 0.0M
2021-05-07 68,726.43 69,248.22 68,563.19 69,182.32 0.0M
2021-05-06 68,076.67 68,734.11 67,989.62 68,709.39 0.0M
2021-05-05 67,874.94 68,269.00 67,689.27 68,068.45 0.0M
2021-05-04 67,835.56 67,904.27 67,146.77 67,874.94 0.0M
2021-05-03 67,361.54 68,049.47 67,361.54 67,835.56 0.0M
2021-04-30 67,730.43 67,730.43 67,186.67 67,361.54 0.0M
2021-04-29 67,253.21 67,782.74 67,105.04 67,730.43 0.0M
2021-04-28 67,580.43 67,580.43 67,224.46 67,253.21 0.0M
2021-04-27 67,573.76 67,694.33 67,353.50 67,580.43 0.0M
2021-04-26 67,696.87 67,903.20 67,495.71 67,573.76 0.0M
2021-04-23 67,244.38 67,922.89 67,042.08 67,696.87 0.0M
2021-04-22 67,873.91 67,873.91 67,038.69 67,234.94 0.0M
2021-04-21 67,237.70 67,911.73 67,143.29 67,865.95 0.0M
2021-04-20 67,747.31 67,747.31 66,973.40 67,237.70 0.0M
2021-04-19 67,991.91 67,991.91 67,555.65 67,747.31 0.0M
2021-04-16 67,664.51 68,103.41 67,664.51 67,991.91 0.0M
2021-04-15 67,057.98 67,729.11 67,057.98 67,664.51 0.0M
2021-04-14 66,951.38 67,416.54 66,944.71 67,057.98 0.0M
2021-04-13 67,086.82 67,086.82 66,690.09 66,951.38 0.0M
2021-04-12 67,196.57 67,196.57 66,928.06 67,086.82 0.0M
2021-04-09 66,651.03 67,215.53 66,651.03 67,196.57 0.0M
2021-04-08 66,492.14 66,612.47 66,286.50 66,606.06 0.0M
2021-04-07 66,454.55 66,634.04 66,293.07 66,486.40 0.0M
2021-04-06 66,647.27 66,681.59 66,357.03 66,454.55 0.0M
2021-04-05 65,903.98 66,827.42 65,903.98 66,647.27 0.0M
2021-04-01 65,551.18 65,919.54 65,551.18 65,892.36 0.0M
2021-03-31 65,720.91 65,929.85 65,549.22 65,551.18 0.0M
2021-03-30 65,924.49 65,924.49 65,562.97 65,716.97 0.0M
2021-03-29 65,728.74 66,097.16 65,395.36 65,924.49 0.0M
2021-03-26 64,827.67 65,767.73 64,827.67 65,728.74 0.0M
2021-03-25 64,431.34 64,933.40 63,740.07 64,827.67 0.0M
2021-03-24 64,437.48 65,162.56 64,431.34 64,431.34 0.0M
2021-03-23 65,049.70 65,093.69 64,305.28 64,437.48 0.0M
2021-03-22 64,844.54 65,206.03 64,615.24 65,049.70 0.0M
2021-03-19 65,310.24 65,310.24 64,600.29 64,844.54 0.0M
2021-03-18 65,614.43 66,033.27 65,251.80 65,310.24 0.0M
2021-03-17 65,232.97 65,670.21 65,146.24 65,609.40 0.0M
2021-03-16 65,486.36 65,486.36 65,139.45 65,232.97 0.0M
2021-03-15 65,138.96 65,515.12 64,843.25 65,486.36 0.0M
2021-03-12 64,556.79 65,166.16 64,556.79 65,138.96 0.0M
2021-03-11 64,160.95 64,884.13 64,160.95 64,535.56 0.0M
2021-03-10 63,238.83 64,344.62 63,238.83 64,160.95 0.0M
2021-03-09 63,163.57 63,851.66 63,163.57 63,223.73 0.0M
2021-03-08 62,547.82 63,842.10 62,547.82 63,155.79 0.0M
2021-03-05 61,411.60 62,714.71 61,101.34 62,547.82 0.0M
2021-03-04 62,098.61 62,479.66 60,665.00 61,411.60 0.0M
2021-03-03 62,339.75 62,680.91 62,083.38 62,098.61 0.0M
2021-03-02 62,625.70 62,799.96 62,317.17 62,339.75 0.0M
2021-03-01 61,428.15 62,889.29 61,428.15 62,625.70 0.0M
2021-02-26 62,348.99 62,433.12 61,376.41 61,416.72 0.0M
2021-02-25 63,445.75 63,490.81 62,119.87 62,334.68 0.0M
2021-02-24 62,588.38 63,524.23 62,358.05 63,430.85 0.0M
2021-02-23 62,557.30 62,817.07 61,845.78 62,588.38 0.0M
2021-02-22 62,502.99 62,818.81 62,096.45 62,557.30 0.0M
2021-02-19 62,491.80 62,797.18 62,446.01 62,493.76 0.0M
2021-02-18 62,729.26 62,729.26 62,079.67 62,491.80 0.0M
2021-02-17 62,545.90 62,785.69 62,181.50 62,724.99 0.0M
2021-02-16 62,413.14 62,711.15 62,383.54 62,540.78 0.0M
2021-02-12 62,346.41 62,428.69 62,182.82 62,401.35 0.0M
2021-02-11 62,360.49 62,568.80 61,978.06 62,346.41 0.0M
2021-02-10 62,205.11 62,472.34 61,901.94 62,327.99 0.0M
2021-02-09 62,224.80 62,330.72 61,949.97 62,205.11 0.0M
2021-02-08 61,739.13 62,210.60 61,739.13 62,209.92 0.0M
2021-02-05 61,556.04 61,945.14 61,556.04 61,739.13 0.0M
2021-02-04 60,895.64 61,574.18 60,895.64 61,554.17 0.0M
2021-02-03 60,820.87 61,030.73 60,493.07 60,892.46 0.0M
2021-02-02 59,878.33 61,122.19 59,878.33 60,820.87 0.0M
2021-02-01 59,423.87 60,123.28 59,423.87 59,878.33 0.0M
2021-01-29 60,654.15 60,654.15 59,178.85 59,423.87 0.0M
2021-01-28 60,059.19 61,326.54 60,059.19 60,654.15 0.0M
2021-01-27 61,315.49 61,315.49 59,875.26 60,059.19 0.0M
2021-01-26 61,361.00 61,678.85 61,288.48 61,315.49 0.0M
2021-01-25 61,434.28 61,434.28 60,580.28 61,361.00 0.0M
2021-01-22 61,789.11 61,789.11 61,260.55 61,434.28 0.0M
2021-01-21 61,813.62 61,979.20 61,680.11 61,789.11 0.0M
2021-01-20 61,295.42 61,900.39 61,295.42 61,806.40 0.0M
2021-01-19 61,065.06 61,600.50 61,065.06 61,295.42 0.0M
2021-01-15 61,406.87 61,406.87 60,656.21 61,055.66 0.0M
2021-01-14 61,543.49 61,865.18 61,388.49 61,406.87 0.0M
2021-01-13 61,559.79 61,727.28 61,408.66 61,543.49 0.0M
2021-01-12 61,440.89 61,648.01 61,204.67 61,559.79 0.0M
2021-01-11 61,617.80 61,617.80 61,090.91 61,440.89 0.0M
2021-01-08 61,505.17 61,697.44 61,014.53 61,617.80 0.0M
2021-01-07 61,085.71 61,805.01 61,085.71 61,505.17 0.0M
2021-01-06 60,208.74 61,457.82 60,057.44 61,076.06 0.0M
2021-01-05 59,876.53 60,431.35 59,715.13 60,208.74 0.0M
2021-01-04 60,626.14 60,750.46 59,191.33 59,868.32 0.0M