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
2023-12-29 77,946.28 78,046.68 77,592.20 77,903.77 0.0M
2023-12-28 77,835.52 78,088.08 77,835.52 77,946.28 0.0M
2023-12-27 77,605.70 77,891.72 77,488.61 77,835.52 0.0M
2023-12-26 77,276.30 77,755.90 77,247.09 77,605.70 0.0M
2023-12-22 77,314.31 77,581.96 77,035.41 77,276.30 0.0M
2023-12-21 76,648.00 77,340.02 76,648.00 77,314.31 0.0M
2023-12-20 77,631.72 77,803.98 76,629.49 76,648.00 0.0M
2023-12-19 77,111.05 77,641.67 77,111.05 77,631.72 0.0M
2023-12-18 77,109.28 77,290.80 77,067.34 77,111.05 0.0M
2023-12-15 76,991.85 77,194.98 76,735.69 77,109.28 0.0M
2023-12-14 76,665.06 77,072.77 76,585.31 76,991.85 0.0M
2023-12-13 75,598.91 76,662.45 75,487.47 76,657.72 0.0M
2023-12-12 75,241.34 75,636.47 75,177.07 75,598.91 0.0M
2023-12-11 74,916.73 75,261.46 74,884.34 75,241.34 0.0M
2023-12-08 74,647.03 75,015.53 74,537.68 74,916.73 0.0M
2023-12-07 74,514.11 74,740.86 74,451.47 74,644.17 0.0M
2023-12-06 74,644.05 74,989.77 74,439.62 74,499.15 0.0M
2023-12-05 74,809.10 74,809.10 74,411.80 74,644.05 0.0M
2023-12-04 74,893.95 74,893.95 74,463.77 74,809.10 0.0M
2023-12-01 74,285.37 74,933.71 74,249.42 74,893.95 0.0M
2023-11-30 73,189.08 74,303.45 73,189.08 74,263.93 0.0M
2023-11-29 73,141.04 73,474.85 73,119.49 73,168.79 0.0M
2023-11-28 72,915.97 73,298.13 72,864.52 73,088.30 0.0M
2023-11-27 73,032.94 73,072.04 72,807.01 72,915.97 0.0M
2023-11-24 72,791.25 73,051.29 72,791.25 73,032.94 0.0M
2023-11-22 72,410.01 72,878.11 72,410.01 72,791.25 0.0M
2023-11-21 72,539.50 72,539.50 72,307.13 72,410.01 0.0M
2023-11-20 72,119.09 72,697.03 72,040.36 72,539.50 0.0M
2023-11-17 72,104.02 72,260.85 71,974.95 72,107.76 0.0M
2023-11-16 72,198.33 72,259.19 71,842.75 72,104.02 0.0M
2023-11-15 71,812.31 72,272.92 71,812.31 72,149.44 0.0M
2023-11-14 70,795.29 72,018.19 70,795.29 71,805.17 0.0M
2023-11-13 70,682.38 70,934.80 70,528.64 70,795.29 0.0M
2023-11-10 69,871.42 70,732.78 69,871.42 70,677.81 0.0M
2023-11-09 70,323.18 70,431.43 69,805.37 69,869.14 0.0M
2023-11-08 70,380.25 70,584.66 70,057.97 70,297.13 0.0M
2023-11-07 70,258.37 70,487.36 70,117.50 70,375.31 0.0M
2023-11-06 70,187.21 70,397.80 70,040.97 70,258.37 0.0M
2023-11-03 69,728.08 70,396.18 69,728.08 70,186.02 0.0M
2023-11-02 68,564.88 69,755.92 68,564.88 69,728.08 0.0M
2023-11-01 68,108.03 68,687.45 68,027.78 68,564.88 0.0M
2023-10-31 67,852.71 68,143.65 67,562.14 68,108.03 0.0M
2023-10-30 66,798.97 68,004.62 66,798.97 67,852.71 0.0M
2023-10-27 67,554.61 67,561.33 66,612.74 66,798.97 0.0M
2023-10-26 68,034.47 68,212.53 67,473.92 67,554.61 0.0M
2023-10-25 68,290.42 68,549.39 67,978.42 68,073.12 0.0M
2023-10-24 67,868.05 68,559.95 67,868.05 68,290.42 0.0M
2023-10-23 68,261.35 68,478.11 67,776.93 67,868.05 0.0M
2023-10-20 68,852.42 68,869.80 68,243.57 68,261.35 0.0M
2023-10-19 69,356.92 69,742.76 68,747.28 68,840.06 0.0M
2023-10-18 70,033.05 70,033.05 69,213.00 69,347.98 0.0M
2023-10-17 70,006.04 70,341.10 69,738.66 70,033.05 0.0M
2023-10-16 69,358.71 70,218.49 69,358.71 70,006.04 0.0M
2023-10-13 69,278.06 69,949.27 69,114.31 69,358.71 0.0M
2023-10-12 69,635.94 69,746.18 68,918.32 69,278.06 0.0M
2023-10-11 69,500.85 69,788.44 69,242.39 69,635.94 0.0M
2023-10-10 69,223.48 69,828.16 69,222.81 69,500.85 0.0M
2023-10-09 68,817.54 69,278.41 68,501.43 69,223.48 0.0M
2023-10-06 68,224.30 69,126.24 67,662.77 68,817.54 0.0M
2023-10-05 68,238.55 68,329.34 67,853.25 68,217.98 0.0M
2023-10-04 67,960.99 68,277.67 67,695.02 68,222.87 0.0M
2023-10-03 68,848.43 68,848.43 67,783.75 67,960.99 0.0M
2023-10-02 68,997.41 69,004.60 68,404.85 68,844.73 0.0M
2023-09-29 69,324.48 69,785.35 68,791.39 68,997.41 0.0M
2023-09-28 69,085.48 69,553.97 68,930.16 69,324.48 0.0M
2023-09-27 69,226.76 69,458.97 68,583.10 69,085.48 0.0M
2023-09-26 70,025.72 70,025.72 69,126.35 69,226.76 0.0M
2023-09-25 69,937.09 70,045.67 69,559.91 70,025.72 0.0M
2023-09-22 70,156.54 70,332.46 69,903.32 69,937.09 0.0M
2023-09-21 70,919.40 70,919.40 70,132.45 70,156.54 0.0M
2023-09-20 71,077.64 71,608.24 70,905.82 70,919.40 0.0M
2023-09-19 71,297.09 71,297.09 70,653.47 71,077.64 0.0M
2023-09-18 71,284.60 71,503.59 71,135.73 71,297.09 0.0M
2023-09-15 71,879.44 71,879.44 71,189.95 71,284.60 0.0M
2023-09-14 71,196.77 72,024.09 71,196.77 71,879.44 0.0M
2023-09-13 71,330.52 71,578.13 71,052.08 71,185.46 0.0M
2023-09-12 71,367.02 71,755.91 71,154.67 71,330.52 0.0M
2023-09-11 71,187.64 71,611.04 71,187.64 71,367.02 0.0M
2023-09-08 71,031.49 71,291.19 70,977.09 71,187.64 0.0M
2023-09-07 70,895.22 71,137.02 70,750.00 71,013.64 0.0M
2023-09-06 71,294.82 71,294.82 70,574.05 70,885.73 0.0M
2023-09-05 71,697.68 71,763.44 71,283.94 71,294.82 0.0M
2023-09-01 71,459.37 71,987.80 71,456.88 71,697.68 0.0M
2023-08-31 71,802.48 72,166.72 71,451.73 71,456.14 0.0M
2023-08-30 71,710.81 72,066.29 71,631.82 71,788.05 0.0M
2023-08-29 71,056.47 71,681.81 71,030.54 71,658.26 0.0M
2023-08-28 70,618.37 71,245.65 70,618.37 71,056.47 0.0M
2023-08-25 70,109.62 70,809.92 69,965.33 70,618.37 0.0M
2023-08-24 70,866.27 71,321.89 70,090.14 70,098.33 0.0M
2023-08-23 70,487.72 70,992.21 70,487.72 70,866.27 0.0M
2023-08-22 70,847.17 70,950.15 70,424.66 70,487.72 0.0M
2023-08-21 70,923.17 71,067.61 70,405.99 70,847.17 0.0M
2023-08-18 70,870.08 71,100.60 70,444.72 70,923.17 0.0M
2023-08-17 71,448.89 71,699.89 70,783.19 70,851.30 0.0M
2023-08-16 71,785.45 72,165.92 71,397.51 71,414.40 0.0M
2023-08-15 72,520.99 72,520.99 71,701.17 71,779.01 0.0M
2023-08-14 72,467.11 72,577.61 72,238.90 72,520.99 0.0M
2023-08-11 72,250.93 72,616.19 72,018.17 72,467.11 0.0M
2023-08-10 72,140.25 73,074.01 72,111.38 72,248.65 0.0M
2023-08-09 72,513.21 72,622.08 71,988.37 72,120.83 0.0M
2023-08-08 72,823.16 72,823.16 71,868.87 72,497.49 0.0M
2023-08-07 71,986.58 72,872.95 71,986.58 72,823.16 0.0M
2023-08-04 72,295.07 72,891.34 71,921.18 71,986.58 0.0M
2023-08-03 72,430.67 72,563.15 72,101.80 72,293.88 0.0M
2023-08-02 73,145.40 73,145.40 72,317.14 72,430.67 0.0M
2023-08-01 72,999.34 73,244.86 72,932.38 73,145.40 0.0M
2023-07-31 72,793.55 73,014.12 72,734.00 72,999.34 0.0M
2023-07-28 72,431.08 73,009.46 72,431.08 72,793.55 0.0M
2023-07-27 72,918.43 73,174.06 72,298.34 72,431.08 0.0M
2023-07-26 72,749.98 73,149.15 72,489.53 72,918.43 0.0M
2023-07-25 72,694.91 72,933.37 72,601.56 72,749.98 0.0M
2023-07-24 72,318.10 72,800.61 72,318.10 72,694.91 0.0M
2023-07-21 72,312.96 72,549.60 72,235.47 72,318.10 0.0M
2023-07-20 71,976.38 72,614.22 71,976.38 72,312.96 0.0M
2023-07-19 71,743.21 72,318.48 71,743.21 71,967.47 0.0M
2023-07-18 70,978.58 71,801.56 70,866.23 71,730.90 0.0M
2023-07-17 70,821.95 71,141.72 70,636.60 70,978.58 0.0M
2023-07-14 70,588.22 70,990.03 70,588.22 70,821.95 0.0M
2023-07-13 70,490.29 70,760.41 70,490.29 70,588.22 0.0M
2023-07-12 70,313.77 70,981.84 70,313.77 70,490.29 0.0M
2023-07-11 69,663.17 70,365.51 69,663.17 70,313.77 0.0M
2023-07-10 69,233.18 69,691.10 69,191.29 69,663.17 0.0M
2023-07-07 69,617.69 69,851.88 69,195.96 69,233.18 0.0M
2023-07-06 70,363.30 70,363.30 69,302.11 69,611.51 0.0M
2023-07-05 70,623.98 70,623.98 70,240.18 70,357.62 0.0M
2023-07-03 70,588.52 70,707.41 70,342.39 70,610.83 0.0M
2023-06-30 70,003.45 70,710.87 70,003.45 70,588.52 0.0M
2023-06-29 69,450.03 70,055.29 69,407.92 70,003.45 0.0M
2023-06-28 69,602.01 69,602.01 69,253.15 69,450.03 0.0M
2023-06-27 69,167.03 69,701.96 69,167.03 69,602.01 0.0M
2023-06-26 69,193.13 69,381.71 68,956.28 69,167.03 0.0M
2023-06-23 69,642.98 69,642.98 69,031.17 69,193.13 0.0M
2023-06-22 69,652.85 69,757.55 69,416.55 69,642.98 0.0M
2023-06-21 69,862.83 69,953.21 69,499.69 69,652.85 0.0M
2023-06-20 70,365.96 70,365.96 69,580.61 69,862.83 0.0M
2023-06-16 70,589.46 70,952.57 70,339.79 70,365.96 0.0M
2023-06-15 69,710.19 70,754.26 69,657.37 70,589.46 0.0M
2023-06-14 70,165.42 70,165.42 69,286.97 69,688.04 0.0M
2023-06-13 69,859.54 70,355.61 69,859.54 70,158.51 0.0M
2023-06-12 69,470.84 69,883.06 69,470.84 69,859.54 0.0M
2023-06-09 69,382.31 69,672.15 69,287.05 69,470.84 0.0M
2023-06-08 69,036.63 69,460.76 68,964.91 69,382.31 0.0M
2023-06-07 68,839.05 69,115.60 68,789.73 69,027.17 0.0M
2023-06-06 68,817.70 68,956.89 68,483.13 68,839.05 0.0M
2023-06-05 69,227.58 69,305.72 68,798.23 68,817.70 0.0M
2023-06-02 67,790.21 69,313.48 67,790.21 69,227.58 0.0M
2023-06-01 67,458.37 67,988.72 67,040.69 67,772.62 0.0M
2023-05-31 67,733.94 67,733.94 67,113.79 67,458.37 0.0M
2023-05-30 67,794.10 67,873.95 67,387.97 67,690.56 0.0M
2023-05-26 67,114.23 67,924.01 67,114.23 67,787.49 0.0M
2023-05-25 67,186.45 67,324.99 66,749.66 67,114.23 0.0M
2023-05-24 67,710.00 67,710.00 67,090.18 67,186.45 0.0M
2023-05-23 68,183.32 68,231.01 67,623.77 67,710.00 0.0M
2023-05-22 68,470.15 68,645.60 68,024.51 68,183.32 0.0M
2023-05-19 68,682.71 68,922.33 68,276.14 68,458.91 0.0M
2023-05-18 68,447.01 68,772.79 68,020.80 68,682.71 0.0M
2023-05-17 67,577.89 68,518.43 67,577.89 68,414.05 0.0M
2023-05-16 68,239.85 68,239.85 67,539.25 67,551.36 0.0M
2023-05-15 68,141.66 68,342.40 67,858.69 68,239.85 0.0M
2023-05-12 68,159.87 68,355.48 67,753.46 68,141.66 0.0M
2023-05-11 68,611.38 68,611.38 67,785.65 68,157.60 0.0M
2023-05-10 68,957.21 69,088.20 68,000.92 68,597.41 0.0M
2023-05-09 68,776.11 68,851.55 68,553.24 68,659.77 0.0M
2023-05-08 68,874.35 69,018.98 68,536.58 68,760.44 0.0M
2023-05-05 67,756.31 69,025.04 67,756.31 68,874.35 0.0M
2023-05-04 68,342.23 68,342.23 67,367.58 67,756.31 0.0M
2023-05-03 68,888.44 69,146.85 68,302.77 68,335.68 0.0M
2023-05-02 69,639.35 69,639.35 68,381.53 68,888.44 0.0M
2023-05-01 69,734.37 70,060.43 69,595.57 69,639.35 0.0M
2023-04-28 69,178.10 69,747.45 68,980.57 69,734.37 0.0M
2023-04-27 68,105.86 69,245.88 68,105.86 69,178.10 0.0M
2023-04-26 68,574.12 68,803.80 67,972.80 68,105.86 0.0M
2023-04-25 69,278.79 69,278.79 68,571.81 68,574.12 0.0M
2023-04-24 69,142.92 69,309.86 68,973.69 69,278.79 0.0M
2023-04-21 69,097.24 69,240.16 68,896.80 69,142.92 0.0M
2023-04-20 69,311.62 69,311.62 68,864.91 69,085.91 0.0M
2023-04-19 69,465.52 69,465.52 69,138.91 69,302.75 0.0M
2023-04-18 69,487.08 69,549.88 69,088.21 69,465.52 0.0M
2023-04-17 69,281.19 69,495.37 69,098.09 69,487.08 0.0M
2023-04-14 69,574.00 69,681.54 68,964.49 69,281.19 0.0M
2023-04-13 68,790.57 69,625.32 68,708.83 69,574.00 0.0M
2023-04-12 68,868.86 69,299.48 68,683.51 68,790.57 0.0M
2023-04-11 68,667.94 69,065.97 68,667.94 68,868.86 0.0M
2023-04-10 68,460.97 68,675.54 68,172.83 68,667.94 0.0M
2023-04-06 68,455.72 68,543.72 68,135.90 68,460.97 0.0M
2023-04-05 68,285.35 68,565.44 68,233.62 68,449.56 0.0M
2023-04-04 68,663.52 68,742.27 68,011.22 68,270.27 0.0M
2023-04-03 68,004.53 68,735.38 67,949.51 68,672.84 0.0M
2023-03-31 67,156.13 68,038.61 67,156.13 68,004.53 0.0M
2023-03-30 66,867.06 67,247.01 66,796.42 67,156.13 0.0M
2023-03-29 66,206.22 66,888.15 66,206.22 66,867.06 0.0M
2023-03-28 66,283.54 66,524.97 66,004.69 66,206.22 0.0M
2023-03-27 65,885.91 66,553.14 65,885.91 66,283.54 0.0M
2023-03-24 65,615.57 65,926.20 65,002.30 65,885.91 0.0M
2023-03-23 65,462.01 66,442.66 65,128.23 65,615.57 0.0M
2023-03-22 66,546.21 66,955.71 65,442.27 65,462.01 0.0M
2023-03-21 65,900.32 66,607.69 65,900.32 66,546.21 0.0M
2023-03-20 65,118.39 65,971.51 65,118.39 65,900.32 0.0M
2023-03-17 65,904.36 65,904.36 64,845.98 65,118.39 0.0M
2023-03-16 65,144.23 65,974.89 64,530.76 65,904.36 0.0M
2023-03-15 65,708.39 65,708.39 64,225.95 65,134.52 0.0M
2023-03-14 65,021.33 66,015.44 64,995.38 65,708.39 0.0M
2023-03-13 65,199.34 65,875.08 64,629.45 65,014.44 0.0M
2023-03-10 65,904.55 66,245.74 64,941.49 65,199.34 0.0M
2023-03-09 66,999.18 67,386.93 65,763.34 65,889.00 0.0M
2023-03-08 67,108.97 67,201.72 66,612.05 66,990.41 0.0M
2023-03-07 68,263.33 68,306.74 67,052.01 67,089.29 0.0M
2023-03-06 68,180.70 68,549.96 68,165.38 68,263.33 0.0M
2023-03-03 67,389.70 68,210.45 67,389.70 68,180.70 0.0M
2023-03-02 66,688.75 67,547.69 66,688.75 67,386.49 0.0M
2023-03-01 66,678.26 66,860.51 66,360.30 66,688.75 0.0M
2023-02-28 67,128.94 67,128.94 66,617.27 66,654.71 0.0M
2023-02-27 66,967.37 67,727.15 66,961.79 67,114.63 0.0M
2023-02-24 67,648.38 67,648.38 66,608.22 66,960.78 0.0M
2023-02-23 67,426.39 67,883.29 66,924.37 67,648.38 0.0M
2023-02-22 67,589.07 67,826.12 67,230.56 67,416.69 0.0M
2023-02-21 69,011.26 69,011.26 67,561.86 67,589.07 0.0M
2023-02-17 68,746.42 69,049.85 68,382.28 69,011.26 0.0M
2023-02-16 69,615.18 69,615.18 68,716.42 68,735.78 0.0M
2023-02-15 69,521.99 69,606.02 69,003.01 69,601.06 0.0M
2023-02-14 69,816.17 69,989.32 68,964.53 69,496.88 0.0M
2023-02-13 69,028.47 69,803.61 69,028.47 69,796.14 0.0M
2023-02-10 68,683.27 69,085.62 68,463.37 69,028.47 0.0M
2023-02-09 69,188.69 69,807.17 68,493.12 68,681.10 0.0M
2023-02-08 69,592.08 69,596.87 69,071.40 69,168.95 0.0M
2023-02-07 69,050.78 69,760.38 68,538.56 69,592.08 0.0M
2023-02-06 69,122.08 69,196.40 68,629.10 69,050.78 0.0M
2023-02-03 69,379.28 69,635.26 68,890.28 69,118.65 0.0M
2023-02-02 69,458.77 69,552.39 68,892.81 69,379.28 0.0M
2023-02-01 69,444.67 69,944.62 68,429.18 69,458.77 0.0M
2023-01-31 68,693.00 69,460.59 68,588.46 69,444.67 0.0M
2023-01-30 69,224.73 69,380.22 68,648.72 68,693.00 0.0M
2023-01-27 69,166.32 69,600.72 68,925.19 69,224.73 0.0M
2023-01-26 68,747.51 69,171.49 68,526.99 69,166.32 0.0M
2023-01-25 68,727.37 68,807.10 67,788.67 68,747.51 0.0M
2023-01-24 68,514.68 68,826.30 67,864.77 68,727.37 0.0M
2023-01-23 67,997.05 68,825.63 67,878.54 68,514.68 0.0M
2023-01-20 67,322.85 68,008.02 67,130.48 67,997.05 0.0M
2023-01-19 67,836.90 67,836.90 67,197.43 67,322.85 0.0M
2023-01-18 69,067.39 69,280.36 67,761.95 67,817.05 0.0M
2023-01-17 69,865.29 69,865.29 68,965.84 69,067.39 0.0M
2023-01-13 69,635.88 69,943.69 69,076.82 69,865.29 0.0M
2023-01-12 69,193.98 69,845.05 68,829.82 69,635.88 0.0M
2023-01-11 68,646.29 69,197.40 68,646.29 69,193.98 0.0M
2023-01-10 68,266.54 68,687.10 68,080.22 68,646.29 0.0M
2023-01-09 68,496.60 69,115.92 68,207.45 68,266.54 0.0M
2023-01-06 67,063.80 68,649.46 67,063.80 68,490.47 0.0M
2023-01-05 67,755.44 67,755.44 66,824.58 67,063.80 0.0M
2023-01-04 67,469.57 68,022.07 67,269.39 67,741.16 0.0M
2023-01-03 67,488.14 67,975.52 66,885.26 67,466.00 0.0M