DJl Average Net TR (DJINR)

DJINR
🏛️ États-Unis →
97,851.00
Dernière Mise à Jour: 2025-09-29
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 67,637.89 67,637.89 66,878.50 67,488.14 0.0M
2022-12-29 66,935.28 67,784.84 66,935.28 67,637.89 0.0M
2022-12-28 67,680.16 67,956.63 66,926.95 66,935.28 0.0M
2022-12-27 67,603.54 67,977.58 67,331.53 67,680.16 0.0M
2022-12-23 67,244.32 67,647.67 66,812.20 67,603.54 0.0M
2022-12-22 67,954.85 67,954.85 66,320.02 67,244.32 0.0M
2022-12-21 66,882.41 68,079.79 66,882.41 67,954.85 0.0M
2022-12-20 66,694.68 67,171.23 66,477.12 66,882.41 0.0M
2022-12-19 67,026.39 67,266.62 66,337.93 66,694.68 0.0M
2022-12-16 67,600.05 67,600.05 66,486.01 67,026.39 0.0M
2022-12-15 69,155.83 69,155.83 67,221.24 67,600.05 0.0M
2022-12-14 69,445.52 70,029.60 68,632.95 69,155.83 0.0M
2022-12-13 69,227.74 70,666.23 68,996.36 69,438.66 0.0M
2022-12-12 68,151.65 69,227.74 68,151.65 69,227.74 0.0M
2022-12-09 68,772.61 68,900.96 68,123.54 68,151.65 0.0M
2022-12-08 68,399.01 69,011.20 68,399.01 68,772.61 0.0M
2022-12-07 68,381.80 68,743.95 68,195.00 68,385.02 0.0M
2022-12-06 69,095.74 69,214.62 68,020.00 68,381.80 0.0M
2022-12-05 70,078.37 70,078.37 68,891.92 69,095.74 0.0M
2022-12-02 70,007.43 70,186.90 69,290.03 70,078.37 0.0M
2022-12-01 70,385.05 70,385.05 69,448.16 69,988.74 0.0M
2022-11-30 68,886.14 70,385.05 68,340.45 70,385.05 0.0M
2022-11-29 68,820.25 68,988.84 68,441.30 68,826.48 0.0M
2022-11-28 69,825.21 69,825.21 68,711.82 68,813.69 0.0M
2022-11-25 69,514.23 69,905.21 69,514.23 69,825.21 0.0M
2022-11-23 69,319.15 69,651.30 69,129.15 69,514.23 0.0M
2022-11-22 68,510.41 69,354.92 68,510.41 69,319.15 0.0M
2022-11-21 68,602.71 68,840.43 68,224.40 68,510.41 0.0M
2022-11-18 68,186.87 68,759.07 68,176.19 68,592.11 0.0M
2022-11-17 68,202.14 68,328.48 67,565.66 68,186.87 0.0M
2022-11-16 68,254.24 68,435.79 68,108.22 68,174.86 0.0M
2022-11-15 68,115.50 69,025.83 67,675.79 68,229.69 0.0M
2022-11-14 68,544.37 68,983.83 68,110.57 68,115.50 0.0M
2022-11-11 68,473.89 68,682.23 67,822.08 68,539.88 0.0M
2022-11-10 66,033.85 68,498.98 66,033.85 68,473.89 0.0M
2022-11-09 67,347.05 67,347.05 65,963.04 66,033.85 0.0M
2022-11-08 66,640.07 67,712.71 66,640.07 67,317.74 0.0M
2022-11-07 65,779.76 66,778.43 65,779.76 66,640.07 0.0M
2022-11-04 64,963.82 66,197.46 64,837.96 65,779.76 0.0M
2022-11-03 65,255.65 65,332.03 64,405.32 64,958.24 0.0M
2022-11-02 66,281.63 67,103.64 65,239.86 65,255.65 0.0M
2022-11-01 66,443.51 66,935.54 65,942.96 66,281.63 0.0M
2022-10-31 66,705.06 66,749.75 66,148.21 66,443.51 0.0M
2022-10-28 65,023.26 66,759.75 65,023.26 66,705.06 0.0M
2022-10-27 64,629.14 65,742.15 64,629.14 65,023.26 0.0M
2022-10-26 64,624.32 65,304.81 64,496.36 64,629.14 0.0M
2022-10-25 63,940.02 64,702.68 63,800.89 64,624.32 0.0M
2022-10-24 63,093.43 64,150.76 63,093.43 63,940.02 0.0M
2022-10-21 61,573.39 63,166.04 61,318.20 63,093.43 0.0M
2022-10-20 61,745.24 62,553.54 61,423.79 61,562.15 0.0M
2022-10-19 61,939.58 62,220.24 61,337.11 61,736.69 0.0M
2022-10-18 61,253.75 62,573.67 61,253.75 61,939.58 0.0M
2022-10-17 60,135.68 61,500.71 60,135.68 61,253.75 0.0M
2022-10-14 60,955.24 61,743.45 60,095.66 60,135.68 0.0M
2022-10-13 59,275.45 61,218.27 58,171.48 60,955.24 0.0M
2022-10-12 59,328.09 59,764.84 59,122.95 59,270.59 0.0M
2022-10-11 59,254.41 60,077.29 58,993.90 59,328.09 0.0M
2022-10-10 59,444.97 59,827.14 58,865.04 59,254.41 0.0M
2022-10-07 60,723.57 60,723.57 59,133.13 59,444.97 0.0M
2022-10-06 61,427.46 61,540.15 60,593.57 60,723.57 0.0M
2022-10-05 61,507.45 61,783.84 60,635.42 61,421.35 0.0M
2022-10-04 59,823.77 61,515.80 59,823.77 61,498.09 0.0M
2022-10-03 58,267.68 60,131.00 58,267.68 59,820.21 0.0M
2022-09-30 59,282.11 59,543.30 58,250.06 58,267.68 0.0M
2022-09-29 60,211.39 60,211.39 58,819.94 59,282.11 0.0M
2022-09-28 59,098.29 60,471.11 59,058.39 60,211.39 0.0M
2022-09-27 59,353.50 60,156.07 58,739.73 59,098.29 0.0M
2022-09-26 60,022.08 60,103.19 59,151.97 59,353.50 0.0M
2022-09-23 61,008.44 61,008.44 59,336.80 60,022.08 0.0M
2022-09-22 61,225.69 61,465.77 60,842.51 61,008.44 0.0M
2022-09-21 62,285.44 62,910.41 61,222.06 61,225.69 0.0M
2022-09-20 62,921.26 62,921.26 61,797.97 62,285.44 0.0M
2022-09-19 62,521.13 62,933.44 61,995.17 62,921.26 0.0M
2022-09-16 62,803.88 62,803.88 61,971.47 62,521.13 0.0M
2022-09-15 63,155.33 63,441.71 62,644.06 62,803.88 0.0M
2022-09-14 63,090.13 63,432.28 62,644.05 63,151.21 0.0M
2022-09-13 65,672.26 65,672.26 62,909.98 63,083.67 0.0M
2022-09-12 65,206.56 65,919.32 65,206.56 65,672.26 0.0M
2022-09-09 64,441.77 65,359.96 64,441.77 65,206.56 0.0M
2022-09-08 64,034.57 64,439.90 63,509.39 64,426.34 0.0M
2022-09-07 63,142.00 64,153.48 63,048.00 64,025.87 0.0M
2022-09-06 63,493.01 63,786.06 62,949.31 63,142.00 0.0M
2022-09-02 64,178.16 64,928.49 63,218.37 63,493.01 0.0M
2022-09-01 63,879.36 64,217.36 63,290.08 64,175.31 0.0M
2022-08-31 64,447.40 64,799.30 63,877.98 63,879.36 0.0M
2022-08-30 65,017.42 65,231.53 64,103.12 64,393.38 0.0M
2022-08-29 65,384.37 65,468.87 64,755.29 65,010.88 0.0M
2022-08-26 67,426.68 67,573.81 65,375.24 65,384.37 0.0M
2022-08-25 66,773.41 67,455.65 66,620.46 67,426.68 0.0M
2022-08-24 66,652.61 67,028.62 66,495.54 66,773.41 0.0M
2022-08-23 66,964.56 67,114.12 66,550.53 66,652.61 0.0M
2022-08-22 68,266.89 68,266.89 66,852.52 66,964.56 0.0M
2022-08-19 68,848.13 68,848.13 68,096.80 68,256.34 0.0M
2022-08-18 68,796.32 68,924.83 68,524.32 68,834.21 0.0M
2022-08-17 69,125.97 69,143.65 68,471.22 68,778.58 0.0M
2022-08-16 68,617.33 69,363.52 68,496.20 69,102.07 0.0M
2022-08-15 68,311.01 68,701.62 67,955.47 68,617.33 0.0M
2022-08-12 67,452.34 68,318.63 67,452.34 68,311.01 0.0M
2022-08-11 67,397.41 68,088.33 67,357.59 67,452.34 0.0M
2022-08-10 66,297.11 67,490.58 66,297.11 67,379.54 0.0M
2022-08-09 66,414.67 66,502.49 66,153.46 66,297.11 0.0M
2022-08-08 66,340.50 66,960.32 66,272.41 66,399.28 0.0M
2022-08-05 66,185.49 66,360.66 65,705.80 66,340.50 0.0M
2022-08-04 66,356.60 66,388.16 66,035.30 66,183.34 0.0M
2022-08-03 65,511.28 66,555.73 65,511.28 66,353.20 0.0M
2022-08-02 66,324.67 66,324.67 65,494.15 65,511.28 0.0M
2022-08-01 66,419.17 66,674.23 66,009.16 66,324.67 0.0M
2022-07-29 65,781.17 66,543.79 65,712.90 66,419.17 0.0M
2022-07-28 65,109.71 65,942.76 64,679.15 65,781.17 0.0M
2022-07-27 64,227.95 65,387.49 64,227.95 65,109.71 0.0M
2022-07-26 64,690.02 64,690.02 64,115.49 64,227.95 0.0M
2022-07-25 64,506.50 64,764.89 64,349.55 64,690.02 0.0M
2022-07-22 64,784.78 65,153.52 64,168.10 64,506.50 0.0M
2022-07-21 64,457.09 64,792.31 63,769.17 64,784.78 0.0M
2022-07-20 64,351.96 64,588.57 63,990.59 64,448.58 0.0M
2022-07-19 62,826.80 64,379.56 62,826.80 64,351.96 0.0M
2022-07-18 63,251.56 63,969.35 62,646.54 62,815.60 0.0M
2022-07-15 61,921.18 63,251.56 61,921.18 63,251.56 0.0M
2022-07-14 62,209.51 62,209.51 60,941.00 61,921.18 0.0M
2022-07-13 62,631.07 62,631.07 61,687.57 62,209.51 0.0M
2022-07-12 63,020.26 63,368.48 62,386.83 62,631.07 0.0M
2022-07-11 63,352.42 63,411.41 62,904.03 63,020.26 0.0M
2022-07-08 63,446.22 63,702.03 63,101.10 63,352.42 0.0M
2022-07-07 62,745.05 63,521.33 62,745.05 63,446.22 0.0M
2022-07-06 62,597.87 63,116.97 62,252.02 62,739.09 0.0M
2022-07-05 62,859.47 62,859.47 61,360.05 62,597.87 0.0M
2022-07-01 62,196.20 62,931.63 61,615.81 62,846.60 0.0M
2022-06-30 62,709.23 62,709.23 61,502.63 62,196.20 0.0M
2022-06-29 62,538.04 62,954.27 62,434.08 62,704.39 0.0M
2022-06-28 63,530.81 64,433.77 62,513.21 62,538.04 0.0M
2022-06-27 63,656.94 63,854.65 63,355.22 63,530.81 0.0M
2022-06-24 61,993.17 63,690.50 61,993.17 63,656.94 0.0M
2022-06-23 61,600.67 62,070.49 61,217.26 61,993.17 0.0M
2022-06-22 61,695.89 62,196.38 60,976.57 61,600.67 0.0M
2022-06-21 60,399.59 61,944.47 60,399.59 61,695.89 0.0M
2022-06-17 60,476.97 60,958.37 59,926.34 60,399.59 0.0M
2022-06-16 61,974.94 61,974.94 60,100.27 60,476.97 0.0M
2022-06-15 61,345.99 62,649.89 60,989.56 61,959.56 0.0M
2022-06-14 61,652.86 62,004.43 60,900.39 61,345.99 0.0M
2022-06-13 63,411.89 63,411.89 61,357.05 61,642.33 0.0M
2022-06-10 65,189.45 65,189.45 63,406.91 63,411.89 0.0M
2022-06-09 66,478.24 66,565.37 65,179.33 65,189.45 0.0M
2022-06-08 66,825.38 66,964.88 66,296.05 66,469.57 0.0M
2022-06-07 66,479.43 67,063.63 65,926.17 67,013.34 0.0M
2022-06-06 66,446.95 67,123.97 66,285.45 66,479.43 0.0M
2022-06-03 67,150.81 67,150.81 66,326.24 66,446.95 0.0M
2022-06-02 66,256.65 67,135.78 65,648.53 67,135.11 0.0M
2022-06-01 66,613.74 67,179.94 65,798.33 66,256.65 0.0M
2022-05-31 67,045.75 67,100.26 66,119.66 66,596.05 0.0M
2022-05-27 65,865.28 67,028.46 65,865.28 67,027.13 0.0M
2022-05-26 64,815.68 66,129.23 64,815.68 65,858.76 0.0M
2022-05-25 64,428.93 65,085.35 64,078.28 64,815.68 0.0M
2022-05-24 64,331.31 64,598.82 63,296.30 64,428.93 0.0M
2022-05-23 63,083.75 64,507.86 63,083.75 64,331.31 0.0M
2022-05-20 63,055.55 63,582.02 61,810.49 63,073.23 0.0M
2022-05-19 63,533.45 63,692.91 62,580.09 63,055.55 0.0M
2022-05-18 65,863.27 65,863.27 63,322.80 63,515.14 0.0M
2022-05-17 64,974.89 65,910.90 64,974.89 65,844.29 0.0M
2022-05-16 64,920.95 65,560.68 64,387.56 64,974.89 0.0M
2022-05-13 63,962.80 65,062.48 63,962.80 64,902.91 0.0M
2022-05-12 64,172.01 64,319.27 62,954.71 63,962.80 0.0M
2022-05-11 64,817.73 65,670.81 64,091.50 64,159.41 0.0M
2022-05-10 64,988.95 66,003.70 64,269.56 64,817.73 0.0M
2022-05-09 66,306.07 66,306.07 64,746.04 64,988.95 0.0M
2022-05-06 66,489.39 66,605.39 65,446.99 66,290.73 0.0M
2022-05-05 68,628.99 68,628.99 65,861.89 66,487.25 0.0M
2022-05-04 66,742.22 68,732.07 66,526.74 68,620.39 0.0M
2022-05-03 66,606.66 67,170.26 66,318.29 66,742.22 0.0M
2022-05-02 66,436.83 66,929.24 65,374.44 66,606.66 0.0M
2022-04-29 68,328.94 68,331.30 66,312.58 66,436.83 0.0M
2022-04-28 67,091.04 68,607.71 66,985.64 68,328.94 0.0M
2022-04-27 66,966.62 67,887.31 66,702.12 67,091.04 0.0M
2022-04-26 68,597.02 68,597.02 66,948.03 66,966.62 0.0M
2022-04-25 68,117.42 68,706.76 67,135.76 68,597.02 0.0M
2022-04-22 70,094.21 70,094.21 68,049.20 68,117.42 0.0M
2022-04-21 70,825.13 71,492.65 69,947.71 70,083.89 0.0M
2022-04-20 70,313.94 71,127.78 70,313.94 70,816.64 0.0M
2022-04-19 69,307.88 70,453.46 69,307.88 70,313.94 0.0M
2022-04-18 69,387.53 69,722.04 69,043.87 69,307.88 0.0M
2022-04-14 69,615.85 70,262.56 69,363.90 69,387.53 0.0M
2022-04-13 68,922.53 69,680.46 68,797.65 69,615.85 0.0M
2022-04-12 69,099.21 69,828.08 68,688.32 68,922.53 0.0M
2022-04-11 69,931.11 69,931.11 69,028.26 69,099.21 0.0M
2022-04-08 69,654.08 70,308.42 69,425.73 69,931.11 0.0M
2022-04-07 69,478.75 69,896.50 68,864.70 69,654.08 0.0M
2022-04-06 69,759.30 69,759.30 69,030.08 69,467.97 0.0M
2022-04-05 70,324.46 70,703.42 69,620.47 69,759.30 0.0M
2022-04-04 70,103.04 70,347.53 69,697.43 70,311.64 0.0M
2022-04-01 69,821.32 70,162.72 69,539.26 70,103.04 0.0M
2022-03-31 70,929.62 70,929.62 69,820.59 69,821.32 0.0M
2022-03-30 71,061.26 71,195.97 70,587.95 70,929.62 0.0M
2022-03-29 70,380.12 71,216.84 70,380.12 71,061.26 0.0M
2022-03-28 70,189.56 70,380.12 69,567.39 70,380.12 0.0M
2022-03-25 69,880.90 70,353.35 69,729.28 70,189.56 0.0M
2022-03-24 69,177.34 69,892.22 69,175.58 69,880.90 0.0M
2022-03-23 70,081.28 70,081.28 69,167.52 69,177.34 0.0M
2022-03-22 69,568.93 70,221.03 69,568.93 70,081.28 0.0M
2022-03-21 69,975.52 70,081.12 69,144.13 69,568.93 0.0M
2022-03-18 69,423.49 69,976.05 69,018.95 69,975.52 0.0M
2022-03-17 68,582.65 69,429.86 68,246.36 69,423.49 0.0M
2022-03-16 67,533.06 68,594.48 67,238.90 68,577.45 0.0M
2022-03-15 66,326.92 67,686.07 66,326.92 67,533.06 0.0M
2022-03-14 66,324.80 67,228.40 66,073.83 66,326.92 0.0M
2022-03-11 66,776.95 67,461.06 66,269.40 66,314.30 0.0M
2022-03-10 66,989.24 66,989.24 66,050.96 66,763.49 0.0M
2022-03-09 65,674.36 67,329.18 65,674.36 66,989.24 0.0M
2022-03-08 66,020.20 67,197.90 65,540.09 65,648.55 0.0M
2022-03-07 67,624.40 67,624.40 65,998.19 66,020.20 0.0M
2022-03-04 67,986.22 67,986.22 66,899.69 67,624.40 0.0M
2022-03-03 68,177.89 68,755.49 67,675.35 67,983.39 0.0M
2022-03-02 66,978.14 68,423.97 66,978.14 68,177.89 0.0M
2022-03-01 68,180.08 68,180.08 66,614.70 66,978.14 0.0M
2022-02-28 68,495.61 68,495.61 67,310.80 68,161.52 0.0M
2022-02-25 66,804.18 68,551.41 66,804.18 68,482.81 0.0M
2022-02-24 66,612.59 66,887.92 64,906.50 66,797.68 0.0M
2022-02-23 67,537.97 68,012.35 66,509.82 66,603.50 0.0M
2022-02-22 68,508.07 68,508.07 67,070.94 67,537.97 0.0M
2022-02-18 68,976.09 69,200.04 68,303.54 68,508.07 0.0M
2022-02-17 70,216.61 70,216.61 68,834.43 68,966.26 0.0M
2022-02-16 70,308.02 70,399.35 69,613.91 70,198.37 0.0M
2022-02-15 69,453.18 70,418.82 69,453.18 70,302.27 0.0M
2022-02-14 69,785.23 69,787.12 68,914.03 69,440.02 0.0M
2022-02-11 70,778.54 71,153.37 69,531.60 69,767.25 0.0M
2022-02-10 71,835.62 71,900.22 70,505.91 70,778.54 0.0M
2022-02-09 71,203.99 71,922.02 71,203.99 71,816.95 0.0M
2022-02-08 70,457.76 71,364.85 70,457.76 71,203.99 0.0M
2022-02-07 70,454.98 70,925.17 70,263.61 70,457.76 0.0M
2022-02-04 70,497.99 70,943.42 69,872.50 70,454.98 0.0M
2022-02-03 71,532.89 71,532.89 70,420.46 70,492.57 0.0M
2022-02-02 71,082.99 71,631.14 70,852.68 71,532.89 0.0M
2022-02-01 70,534.12 71,147.98 70,225.12 71,082.99 0.0M
2022-01-31 69,718.22 70,566.81 69,259.15 70,534.12 0.0M
2022-01-28 68,584.48 69,728.01 67,876.38 69,718.22 0.0M
2022-01-27 68,599.17 69,814.28 68,292.03 68,584.48 0.0M
2022-01-26 68,859.44 69,898.14 68,017.54 68,599.17 0.0M
2022-01-25 68,993.49 69,448.32 67,353.46 68,859.44 0.0M
2022-01-24 68,794.47 69,106.90 66,565.53 68,993.49 0.0M
2022-01-21 69,697.97 70,059.53 68,723.07 68,794.47 0.0M
2022-01-20 70,326.83 71,251.86 69,609.86 69,697.97 0.0M
2022-01-19 71,000.85 71,354.33 70,294.61 70,318.77 0.0M
2022-01-18 72,081.15 72,081.15 70,776.91 70,990.57 0.0M
2022-01-14 72,486.22 72,486.22 71,539.92 72,081.15 0.0M
2022-01-13 72,840.88 73,289.61 72,350.02 72,486.22 0.0M
2022-01-12 72,764.02 73,167.42 72,596.34 72,840.88 0.0M
2022-01-11 72,396.39 72,802.71 71,795.27 72,764.02 0.0M
2022-01-10 72,723.14 72,723.14 71,538.46 72,396.39 0.0M
2022-01-07 72,732.80 73,022.97 72,482.05 72,723.14 0.0M
2022-01-06 73,069.32 73,182.35 72,656.19 72,726.88 0.0M
2022-01-05 73,853.04 74,160.05 73,051.87 73,065.34 0.0M
2022-01-04 73,413.19 74,112.92 73,413.19 73,843.78 0.0M
2022-01-03 72,914.63 73,431.35 72,730.32 73,409.76 0.0M