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
2024-12-31 89,145.86 89,577.12 88,827.40 89,084.08 0.0M
2024-12-30 90,022.12 90,022.12 88,501.21 89,145.86 0.0M
2024-12-27 90,720.63 90,720.63 89,539.62 90,022.12 0.0M
2024-12-26 90,660.39 90,820.49 90,281.34 90,720.63 0.0M
2024-12-25 89,843.60 90,661.68 89,777.39 90,660.39 0.0M
2024-12-24 89,843.60 90,661.68 89,777.39 90,660.39 0.0M
2024-12-23 89,703.95 89,946.93 89,026.79 89,843.60 0.0M
2024-12-20 88,661.13 90,490.78 88,251.67 89,703.95 0.0M
2024-12-19 88,628.96 89,583.68 88,628.96 88,661.13 0.0M
2024-12-18 90,980.40 91,479.24 88,579.92 88,628.96 0.0M
2024-12-17 91,537.05 91,537.05 90,739.63 90,976.80 0.0M
2024-12-16 91,768.56 92,027.17 91,472.94 91,537.05 0.0M
2024-12-13 91,936.92 92,219.15 91,682.34 91,756.76 0.0M
2024-12-12 92,425.86 92,550.47 91,912.36 91,935.05 0.0M
2024-12-11 92,633.69 92,891.87 92,399.29 92,425.86 0.0M
2024-12-10 92,956.27 93,099.62 92,510.79 92,633.69 0.0M
2024-12-09 93,450.34 93,613.88 92,907.48 92,946.82 0.0M
2024-12-06 93,689.24 94,019.99 93,336.22 93,431.43 0.0M
2024-12-05 94,208.97 94,305.03 93,652.70 93,689.24 0.0M
2024-12-04 93,563.20 94,329.68 93,563.20 94,208.88 0.0M
2024-12-03 93,723.24 94,000.94 93,290.66 93,563.20 0.0M
2024-12-02 93,992.36 94,176.94 93,573.30 93,723.24 0.0M
2024-11-29 93,551.36 94,281.20 93,551.36 93,945.83 0.0M
2024-11-27 93,836.10 94,129.27 93,480.60 93,546.99 0.0M
2024-11-26 93,557.11 93,905.14 92,911.81 93,815.85 0.0M
2024-11-25 92,625.78 93,711.33 92,625.78 93,545.96 0.0M
2024-11-22 91,734.66 92,683.15 91,734.66 92,625.78 0.0M
2024-11-21 90,768.93 92,047.00 90,640.01 91,734.66 0.0M
2024-11-20 90,469.72 90,878.75 90,067.94 90,761.47 0.0M
2024-11-19 90,722.01 90,722.01 89,787.10 90,469.72 0.0M
2024-11-18 90,837.77 90,960.27 90,530.20 90,722.01 0.0M
2024-11-15 91,442.00 91,442.00 90,606.16 90,802.87 0.0M
2024-11-14 92,007.38 92,103.00 91,327.18 91,419.11 0.0M
2024-11-13 91,753.70 92,234.04 91,587.60 91,852.35 0.0M
2024-11-12 92,552.05 92,787.27 91,704.18 91,753.70 0.0M
2024-11-11 91,896.35 92,936.10 91,896.35 92,531.73 0.0M
2024-11-08 91,353.94 92,247.04 91,353.94 91,896.35 0.0M
2024-11-07 91,352.93 91,546.62 91,170.80 91,351.70 0.0M
2024-11-06 88,202.57 91,452.37 88,202.57 91,352.93 0.0M
2024-11-05 87,309.96 88,277.17 87,254.75 88,202.57 0.0M
2024-11-04 87,848.08 87,848.08 87,006.01 87,309.96 0.0M
2024-11-01 87,244.91 88,420.73 87,244.91 87,848.08 0.0M
2024-10-31 88,034.73 88,034.73 87,122.02 87,244.91 0.0M
2024-10-30 88,225.90 88,695.06 88,034.73 88,034.73 0.0M
2024-10-29 88,548.69 88,766.57 88,101.77 88,225.90 0.0M
2024-10-28 87,978.05 88,732.34 87,978.05 88,548.69 0.0M
2024-10-25 88,521.11 88,978.36 87,849.19 87,978.05 0.0M
2024-10-24 88,814.80 88,814.80 88,139.96 88,521.11 0.0M
2024-10-23 89,671.18 89,671.18 88,352.20 88,814.80 0.0M
2024-10-22 89,685.18 89,912.40 89,242.82 89,671.18 0.0M
2024-10-21 90,404.35 90,472.09 89,573.31 89,685.18 0.0M
2024-10-18 90,313.84 90,492.77 89,890.50 90,390.81 0.0M
2024-10-17 89,967.19 90,407.89 89,967.19 90,304.17 0.0M
2024-10-16 89,262.78 90,014.92 89,190.07 89,967.19 0.0M
2024-10-15 89,941.13 89,941.13 89,184.99 89,262.78 0.0M
2024-10-14 89,520.59 90,093.83 89,193.28 89,941.13 0.0M
2024-10-11 88,664.84 89,595.17 88,664.84 89,520.59 0.0M
2024-10-10 88,785.71 88,785.71 88,372.20 88,664.84 0.0M
2024-10-09 87,877.83 88,882.44 87,705.03 88,779.21 0.0M
2024-10-08 87,614.42 87,978.23 87,448.36 87,877.83 0.0M
2024-10-07 88,446.64 88,446.64 87,358.60 87,614.42 0.0M
2024-10-04 87,734.34 88,463.97 87,655.97 88,446.64 0.0M
2024-10-03 88,101.74 88,101.74 87,374.40 87,715.62 0.0M
2024-10-02 88,019.17 88,232.32 87,626.27 88,101.74 0.0M
2024-10-01 88,376.88 88,376.88 87,574.09 88,015.33 0.0M
2024-09-30 88,341.08 88,412.29 87,540.89 88,376.88 0.0M
2024-09-27 88,053.19 88,996.80 88,053.19 88,341.08 0.0M
2024-09-26 87,509.62 88,155.57 87,509.62 88,053.19 0.0M
2024-09-25 88,122.31 88,313.19 87,398.93 87,509.62 0.0M
2024-09-24 87,947.85 88,274.39 87,806.24 88,122.31 0.0M
2024-09-23 87,819.88 88,060.44 87,716.25 87,947.85 0.0M
2024-09-20 87,740.19 87,975.20 87,407.74 87,819.88 0.0M
2024-09-19 86,650.18 88,023.09 86,650.18 87,740.19 0.0M
2024-09-18 86,865.37 87,649.91 86,541.65 86,650.18 0.0M
2024-09-17 86,894.72 87,337.15 86,583.66 86,861.53 0.0M
2024-09-16 86,418.26 87,126.35 86,418.26 86,894.72 0.0M
2024-09-13 85,770.87 86,682.96 85,770.87 86,390.72 0.0M
2024-09-12 85,275.66 85,782.05 84,868.51 85,766.22 0.0M
2024-09-11 85,015.31 85,362.26 83,469.26 85,275.66 0.0M
2024-09-10 85,208.60 85,372.09 84,352.96 85,015.31 0.0M
2024-09-09 84,188.19 85,554.06 84,188.19 85,198.52 0.0M
2024-09-06 85,044.44 85,573.70 84,090.13 84,188.19 0.0M
2024-09-05 85,501.90 85,726.37 84,551.32 85,044.44 0.0M
2024-09-04 85,422.52 85,912.63 85,223.75 85,501.90 0.0M
2024-09-03 86,728.80 86,728.80 85,092.15 85,422.52 0.0M
2024-08-30 86,233.70 86,748.30 85,839.14 86,709.23 0.0M
2024-08-29 85,690.28 86,703.23 85,688.30 86,198.22 0.0M
2024-08-28 86,000.37 86,207.64 85,153.70 85,668.71 0.0M
2024-08-27 85,979.56 86,039.09 85,706.28 86,000.37 0.0M
2024-08-26 85,831.28 86,341.90 85,761.92 85,967.67 0.0M
2024-08-23 84,860.96 85,890.87 84,860.96 85,824.57 0.0M
2024-08-22 85,231.37 85,514.00 84,594.17 84,860.96 0.0M
2024-08-21 85,115.66 85,405.49 84,919.89 85,231.37 0.0M
2024-08-20 85,243.97 85,270.14 84,952.64 85,115.66 0.0M
2024-08-19 84,750.54 85,264.48 84,750.54 85,243.97 0.0M
2024-08-16 84,533.47 84,872.62 84,306.48 84,734.92 0.0M
2024-08-15 83,344.21 84,555.44 83,344.21 84,499.58 0.0M
2024-08-14 82,831.38 83,462.22 82,775.17 83,337.02 0.0M
2024-08-13 81,980.21 82,886.86 81,980.21 82,831.38 0.0M
2024-08-12 82,272.91 82,459.39 81,764.77 81,980.21 0.0M
2024-08-09 82,164.22 82,542.28 81,718.00 82,270.52 0.0M
2024-08-08 80,720.89 82,270.93 80,720.89 82,143.25 0.0M
2024-08-07 81,208.59 82,200.00 80,656.30 80,720.89 0.0M
2024-08-06 80,594.38 82,147.59 80,467.55 81,207.39 0.0M
2024-08-05 82,747.52 82,747.52 80,190.31 80,594.38 0.0M
2024-08-02 84,019.24 84,019.24 81,965.56 82,747.52 0.0M
2024-08-01 85,049.64 85,571.02 83,501.82 84,019.24 0.0M
2024-07-31 84,842.52 85,790.62 84,661.89 85,049.64 0.0M
2024-07-30 84,418.98 85,095.78 84,398.39 84,842.52 0.0M
2024-07-29 84,521.86 84,707.98 84,104.32 84,418.98 0.0M
2024-07-26 83,159.44 84,864.25 83,159.44 84,521.86 0.0M
2024-07-25 82,990.35 84,207.17 82,925.89 83,159.44 0.0M
2024-07-24 84,040.31 84,040.31 82,900.61 82,990.35 0.0M
2024-07-23 84,159.74 84,393.37 83,960.36 84,040.31 0.0M
2024-07-22 83,893.43 84,278.60 83,759.54 84,159.74 0.0M
2024-07-19 84,665.78 84,665.78 83,705.17 83,879.93 0.0M
2024-07-18 85,765.86 86,134.90 84,515.59 84,656.14 0.0M
2024-07-17 85,258.73 85,815.46 85,068.22 85,765.86 0.0M
2024-07-16 83,712.46 85,328.69 83,712.46 85,258.73 0.0M
2024-07-15 83,273.58 84,002.57 83,273.58 83,712.46 0.0M
2024-07-12 82,759.07 83,804.00 82,759.07 83,273.58 0.0M
2024-07-11 82,691.65 83,010.81 82,490.62 82,759.07 0.0M
2024-07-10 81,797.82 82,717.96 81,724.43 82,691.65 0.0M
2024-07-09 81,901.40 82,208.40 81,489.36 81,791.45 0.0M
2024-07-08 81,962.25 82,543.16 81,759.46 81,897.57 0.0M
2024-07-05 81,816.72 82,006.89 81,530.94 81,957.94 0.0M
2024-07-03 81,844.81 82,008.02 81,635.42 81,795.19 0.0M
2024-07-02 81,507.02 81,858.28 81,340.37 81,844.81 0.0M
2024-07-01 81,401.62 82,061.47 81,234.15 81,507.02 0.0M
2024-06-28 81,495.67 82,076.15 81,029.82 81,401.62 0.0M
2024-06-27 81,420.21 81,674.75 81,212.01 81,495.67 0.0M
2024-06-26 81,387.67 81,536.61 80,964.89 81,420.21 0.0M
2024-06-25 82,009.95 82,033.66 81,148.84 81,387.67 0.0M
2024-06-24 81,467.10 82,340.89 81,467.10 82,009.95 0.0M
2024-06-21 81,434.70 81,688.29 81,290.07 81,467.10 0.0M
2024-06-20 80,810.64 81,635.81 80,693.28 81,434.70 0.0M
2024-06-18 80,692.53 81,022.08 80,589.23 80,810.64 0.0M
2024-06-17 80,299.49 80,821.05 79,974.27 80,692.53 0.0M
2024-06-14 80,392.57 80,392.57 79,685.68 80,272.04 0.0M
2024-06-13 80,523.35 80,523.35 79,897.27 80,387.93 0.0M
2024-06-12 80,596.59 81,363.89 80,334.56 80,523.35 0.0M
2024-06-11 80,847.48 80,847.48 79,970.13 80,596.59 0.0M
2024-06-10 80,703.88 80,864.97 80,428.82 80,847.48 0.0M
2024-06-07 80,875.15 81,327.94 80,597.29 80,693.84 0.0M
2024-06-06 80,711.19 81,119.33 80,568.74 80,875.15 0.0M
2024-06-05 80,511.43 80,787.65 80,174.35 80,711.19 0.0M
2024-06-04 80,219.72 80,668.12 79,860.93 80,511.43 0.0M
2024-06-03 80,459.45 80,561.93 79,546.55 80,219.72 0.0M
2024-05-31 79,244.79 80,496.02 79,206.08 80,439.95 0.0M
2024-05-30 79,923.91 80,032.09 79,008.96 79,238.10 0.0M
2024-05-29 80,730.80 80,730.80 79,821.10 79,876.13 0.0M
2024-05-28 81,181.14 81,181.14 80,426.33 80,730.80 0.0M
2024-05-24 81,172.13 81,493.01 81,084.06 81,181.14 0.0M
2024-05-23 82,430.76 82,444.70 81,092.22 81,172.13 0.0M
2024-05-22 82,843.66 82,877.90 82,193.88 82,424.07 0.0M
2024-05-21 82,706.07 82,911.41 82,650.25 82,843.66 0.0M
2024-05-20 83,114.95 83,267.00 82,666.30 82,706.07 0.0M
2024-05-17 82,824.28 83,113.72 82,803.68 83,103.10 0.0M
2024-05-16 82,904.48 83,200.49 82,820.26 82,824.28 0.0M
2024-05-15 82,125.81 82,906.03 82,125.81 82,852.16 0.0M
2024-05-14 81,855.85 82,237.71 81,733.36 82,118.65 0.0M
2024-05-13 82,024.69 82,293.77 81,799.85 81,855.85 0.0M
2024-05-10 81,765.03 82,163.23 81,765.03 82,024.69 0.0M
2024-05-09 81,074.92 81,815.17 80,934.76 81,762.64 0.0M
2024-05-08 80,699.78 81,136.61 80,576.65 81,057.00 0.0M
2024-05-07 80,633.38 80,892.40 80,609.18 80,699.78 0.0M
2024-05-06 80,266.89 80,699.53 80,266.89 80,633.38 0.0M
2024-05-03 79,331.75 80,534.53 79,331.75 80,265.70 0.0M
2024-05-02 78,662.72 79,475.26 78,646.89 79,331.75 0.0M
2024-05-01 78,481.39 79,588.15 78,427.46 78,662.72 0.0M
2024-04-30 79,664.70 79,664.70 78,474.19 78,481.39 0.0M
2024-04-29 79,360.80 79,705.55 79,311.37 79,664.70 0.0M
2024-04-26 79,041.48 79,564.00 79,007.49 79,360.80 0.0M
2024-04-25 79,820.00 79,820.00 78,353.81 79,041.48 0.0M
2024-04-24 79,908.76 79,997.71 79,508.78 79,820.00 0.0M
2024-04-23 79,361.48 80,028.39 79,361.48 79,908.76 0.0M
2024-04-22 78,835.20 79,791.22 78,834.59 79,361.48 0.0M
2024-04-19 78,397.33 79,075.56 78,397.33 78,835.20 0.0M
2024-04-18 78,339.13 79,023.40 78,193.87 78,384.93 0.0M
2024-04-17 78,424.26 78,901.12 78,037.56 78,329.53 0.0M
2024-04-16 78,291.77 78,808.89 78,264.88 78,424.26 0.0M
2024-04-15 78,806.59 79,630.42 78,132.83 78,291.77 0.0M
2024-04-12 79,793.84 79,793.84 78,587.89 78,806.59 0.0M
2024-04-11 79,798.89 80,083.55 79,251.01 79,793.84 0.0M
2024-04-10 80,674.78 80,674.78 79,475.33 79,798.89 0.0M
2024-04-09 80,693.72 80,896.08 80,029.21 80,674.78 0.0M
2024-04-08 80,710.68 80,935.78 80,617.69 80,687.38 0.0M
2024-04-05 80,073.65 80,992.63 80,073.65 80,710.68 0.0M
2024-04-04 81,173.29 81,781.72 79,995.74 80,073.65 0.0M
2024-04-03 81,245.03 81,524.80 80,929.90 81,155.65 0.0M
2024-04-02 82,063.80 82,063.80 80,998.04 81,241.22 0.0M
2024-04-01 82,562.67 82,578.49 81,907.05 82,063.80 0.0M
2024-03-28 82,464.58 82,688.96 82,375.78 82,562.67 0.0M
2024-03-27 81,473.70 82,481.64 81,473.70 82,464.58 0.0M
2024-03-26 81,538.64 81,799.56 81,467.45 81,473.70 0.0M
2024-03-25 81,875.18 81,875.18 81,503.22 81,538.64 0.0M
2024-03-22 82,508.73 82,587.16 81,866.56 81,875.18 0.0M
2024-03-21 81,950.32 82,728.82 81,950.32 82,508.73 0.0M
2024-03-20 81,117.86 81,984.38 80,868.09 81,950.32 0.0M
2024-03-19 80,453.47 81,142.64 80,393.50 81,117.86 0.0M
2024-03-18 80,296.54 80,676.82 80,296.54 80,453.47 0.0M
2024-03-15 80,692.46 80,728.47 80,097.06 80,296.54 0.0M
2024-03-14 80,977.94 81,220.40 80,275.76 80,692.46 0.0M
2024-03-13 80,885.58 81,290.24 80,748.93 80,964.03 0.0M
2024-03-12 80,392.76 81,017.65 80,271.93 80,881.78 0.0M
2024-03-11 80,295.37 80,443.67 79,799.52 80,392.76 0.0M
2024-03-08 80,437.70 80,806.70 80,262.72 80,295.37 0.0M
2024-03-07 80,149.73 80,665.24 80,149.73 80,419.82 0.0M
2024-03-06 79,983.02 80,548.47 79,954.09 80,140.23 0.0M
2024-03-05 80,800.20 80,800.20 79,697.95 79,961.64 0.0M
2024-03-04 81,002.34 81,002.34 80,646.91 80,800.20 0.0M
2024-03-01 80,813.78 81,070.05 80,517.13 81,002.34 0.0M
2024-02-29 80,712.15 80,965.05 80,425.90 80,810.27 0.0M
2024-02-28 80,734.46 80,734.46 80,257.08 80,686.03 0.0M
2024-02-27 80,902.19 80,902.19 80,514.27 80,701.70 0.0M
2024-02-26 81,031.19 81,267.89 80,812.89 80,902.19 0.0M
2024-02-23 80,901.95 81,342.67 80,901.95 81,031.19 0.0M
2024-02-22 79,955.89 81,066.35 79,955.89 80,901.95 0.0M
2024-02-21 79,855.58 79,965.61 79,389.20 79,955.89 0.0M
2024-02-20 79,988.50 80,052.00 79,644.72 79,855.58 0.0M
2024-02-16 80,288.98 80,396.43 79,901.04 79,988.50 0.0M
2024-02-15 79,553.43 80,292.36 79,553.43 80,275.22 0.0M
2024-02-14 79,188.50 79,538.12 79,028.84 79,501.98 0.0M
2024-02-13 80,266.73 80,266.73 78,701.31 79,181.35 0.0M
2024-02-12 80,006.70 80,533.67 79,920.14 80,266.73 0.0M
2024-02-09 80,119.73 80,133.65 79,791.97 80,006.70 0.0M
2024-02-08 80,016.16 80,174.66 79,741.08 80,117.44 0.0M
2024-02-07 79,672.70 80,141.69 79,672.70 79,995.36 0.0M
2024-02-06 79,380.58 79,718.48 79,324.64 79,672.70 0.0M
2024-02-05 79,946.72 79,946.72 79,049.05 79,379.39 0.0M
2024-02-02 79,668.37 80,211.29 79,289.89 79,946.72 0.0M
2024-02-01 78,904.07 79,673.87 78,814.19 79,668.37 0.0M
2024-01-31 79,559.73 79,809.58 78,882.06 78,904.07 0.0M
2024-01-30 79,282.88 79,621.40 79,126.87 79,559.73 0.0M
2024-01-29 78,819.55 79,303.26 78,720.32 79,282.88 0.0M
2024-01-26 78,694.83 79,037.17 78,590.75 78,819.55 0.0M
2024-01-25 78,192.78 78,710.64 78,175.44 78,694.83 0.0M
2024-01-24 78,397.66 78,724.75 78,172.25 78,192.78 0.0M
2024-01-23 78,596.95 78,596.95 78,191.22 78,397.66 0.0M
2024-01-22 78,311.51 78,819.07 78,311.51 78,596.95 0.0M
2024-01-19 77,494.31 78,442.78 77,459.36 78,311.51 0.0M
2024-01-18 77,064.36 77,588.14 76,778.44 77,481.91 0.0M
2024-01-17 77,250.67 77,271.56 76,781.48 77,055.39 0.0M
2024-01-16 77,730.09 77,730.09 76,921.66 77,250.67 0.0M
2024-01-12 77,974.16 78,203.12 77,477.09 77,730.09 0.0M
2024-01-11 77,942.54 78,154.14 77,386.42 77,974.16 0.0M
2024-01-10 77,589.86 78,035.55 77,589.20 77,942.54 0.0M
2024-01-09 77,916.21 77,916.21 77,276.94 77,589.86 0.0M
2024-01-08 77,461.42 77,925.36 77,013.56 77,909.87 0.0M
2024-01-05 77,408.14 77,786.48 77,167.73 77,461.42 0.0M
2024-01-04 77,387.16 77,977.87 77,387.16 77,408.14 0.0M
2024-01-03 77,960.21 77,960.21 77,314.43 77,371.43 0.0M
2024-01-02 77,903.77 78,110.43 77,533.50 77,956.50 0.0M