Dow Jones U.S. Alternative Electricity Total Stock Market (DWCAEC)

DWCAEC
🏛️ États-Unis →
800.51
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 1,027.33 1,029.80 1,015.99 1,025.28 0.0M
2022-12-29 1,021.52 1,035.59 1,019.13 1,028.83 0.0M
2022-12-28 1,026.17 1,031.53 1,006.93 1,011.00 0.0M
2022-12-27 1,034.29 1,036.39 1,019.08 1,024.92 0.0M
2022-12-23 1,027.99 1,039.30 1,022.67 1,033.60 0.0M
2022-12-22 1,049.45 1,049.63 1,011.14 1,029.85 0.0M
2022-12-21 1,047.39 1,058.87 1,038.68 1,058.34 0.0M
2022-12-20 1,039.55 1,050.37 1,027.16 1,040.73 0.0M
2022-12-19 1,062.19 1,062.19 1,033.00 1,039.86 0.0M
2022-12-16 1,076.41 1,079.77 1,047.33 1,058.94 0.0M
2022-12-15 1,111.25 1,119.19 1,084.02 1,088.30 0.0M
2022-12-14 1,112.87 1,132.26 1,107.21 1,115.88 0.0M
2022-12-13 1,115.86 1,140.81 1,105.04 1,112.89 0.0M
2022-12-12 1,072.42 1,090.99 1,068.47 1,088.06 0.0M
2022-12-09 1,067.32 1,075.18 1,065.03 1,065.97 0.0M
2022-12-08 1,093.45 1,101.31 1,069.40 1,073.18 0.0M
2022-12-07 1,091.37 1,105.78 1,083.14 1,090.76 0.0M
2022-12-06 1,111.07 1,111.07 1,078.52 1,090.92 0.0M
2022-12-05 1,121.99 1,125.44 1,102.34 1,112.20 0.0M
2022-12-02 1,104.24 1,130.93 1,098.98 1,124.49 0.0M
2022-12-01 1,141.44 1,143.91 1,111.08 1,113.50 0.0M
2022-11-30 1,101.97 1,136.05 1,095.86 1,135.74 0.0M
2022-11-29 1,127.83 1,128.77 1,103.14 1,107.98 0.0M
2022-11-28 1,144.85 1,149.42 1,117.49 1,124.64 0.0M
2022-11-25 1,144.04 1,168.88 1,144.04 1,156.69 0.0M
2022-11-23 1,138.85 1,147.84 1,131.57 1,146.93 0.0M
2022-11-22 1,128.28 1,142.49 1,120.55 1,140.87 0.0M
2022-11-21 1,129.71 1,131.86 1,111.91 1,125.37 0.0M
2022-11-18 1,151.37 1,155.96 1,118.22 1,129.06 0.0M
2022-11-17 1,135.17 1,145.76 1,122.33 1,140.40 0.0M
2022-11-16 1,176.00 1,191.79 1,166.96 1,187.89 0.0M
2022-11-15 1,177.14 1,195.16 1,171.21 1,177.72 0.0M
2022-11-14 1,170.27 1,185.41 1,151.94 1,167.49 0.0M
2022-11-11 1,192.46 1,198.96 1,171.97 1,173.05 0.0M
2022-11-10 1,154.28 1,211.16 1,153.99 1,190.67 0.0M
2022-11-09 1,141.42 1,163.08 1,131.24 1,135.09 0.0M
2022-11-08 1,141.34 1,166.97 1,135.35 1,150.70 0.0M
2022-11-07 1,157.46 1,159.35 1,125.56 1,145.05 0.0M
2022-11-04 1,167.25 1,169.60 1,130.23 1,149.48 0.0M
2022-11-03 1,096.02 1,155.32 1,095.41 1,147.11 0.0M
2022-11-02 1,115.67 1,137.54 1,086.14 1,090.40 0.0M
2022-11-01 1,125.74 1,131.56 1,111.15 1,116.06 0.0M
2022-10-31 1,112.51 1,121.78 1,102.73 1,114.56 0.0M
2022-10-28 1,121.63 1,131.47 1,112.83 1,117.01 0.0M
2022-10-27 1,105.08 1,130.44 1,102.53 1,117.63 0.0M
2022-10-26 1,106.37 1,113.95 1,089.26 1,095.30 0.0M
2022-10-25 1,062.33 1,103.63 1,062.00 1,094.43 0.0M
2022-10-24 1,058.85 1,063.72 1,037.25 1,056.55 0.0M
2022-10-21 1,042.75 1,058.44 1,027.34 1,052.88 0.0M
2022-10-20 1,057.18 1,063.98 1,030.41 1,035.05 0.0M
2022-10-19 1,081.11 1,081.11 1,055.66 1,064.75 0.0M
2022-10-18 1,091.62 1,103.49 1,077.96 1,090.99 0.0M
2022-10-17 1,043.14 1,083.78 1,043.06 1,068.42 0.0M
2022-10-14 1,056.84 1,068.95 1,021.55 1,025.15 0.0M
2022-10-13 1,006.14 1,056.17 1,000.87 1,052.84 0.0M
2022-10-12 1,077.28 1,077.28 1,028.23 1,029.33 0.0M
2022-10-11 1,066.60 1,085.67 1,051.88 1,076.94 0.0M
2022-10-10 1,070.08 1,079.06 1,061.28 1,070.81 0.0M
2022-10-07 1,097.00 1,097.19 1,061.69 1,069.86 0.0M
2022-10-06 1,128.82 1,138.63 1,096.01 1,102.85 0.0M
2022-10-05 1,164.02 1,164.67 1,118.46 1,132.46 0.0M
2022-10-04 1,183.94 1,191.92 1,163.32 1,174.37 0.0M
2022-10-03 1,119.76 1,167.62 1,109.64 1,158.75 0.0M
2022-09-30 1,122.48 1,141.79 1,114.23 1,114.91 0.0M
2022-09-29 1,150.99 1,154.70 1,103.27 1,119.34 0.0M
2022-09-28 1,175.07 1,188.95 1,157.93 1,178.59 0.0M
2022-09-27 1,182.23 1,199.68 1,164.19 1,173.87 0.0M
2022-09-26 1,188.20 1,208.65 1,158.01 1,165.88 0.0M
2022-09-23 1,206.71 1,206.78 1,171.90 1,191.05 0.0M
2022-09-22 1,249.01 1,251.63 1,212.63 1,224.95 0.0M
2022-09-21 1,262.42 1,293.04 1,255.02 1,255.11 0.0M
2022-09-20 1,287.65 1,287.98 1,246.93 1,260.98 0.0M
2022-09-19 1,284.29 1,302.30 1,279.26 1,296.55 0.0M
2022-09-16 1,273.87 1,295.02 1,265.78 1,291.47 0.0M
2022-09-15 1,318.25 1,318.25 1,285.37 1,289.13 0.0M
2022-09-14 1,292.54 1,329.92 1,283.12 1,329.20 0.0M
2022-09-13 1,303.48 1,323.68 1,284.26 1,298.77 0.0M
2022-09-12 1,314.22 1,327.34 1,307.38 1,324.42 0.0M
2022-09-09 1,313.95 1,321.31 1,288.98 1,308.73 0.0M
2022-09-08 1,294.36 1,309.00 1,281.01 1,303.41 0.0M
2022-09-07 1,238.80 1,308.77 1,238.49 1,303.74 0.0M
2022-09-06 1,229.18 1,247.13 1,216.07 1,238.73 0.0M
2022-09-02 1,238.08 1,247.17 1,215.07 1,224.60 0.0M
2022-09-01 1,237.52 1,238.68 1,207.01 1,225.82 0.0M
2022-08-31 1,244.87 1,256.26 1,230.98 1,241.09 0.0M
2022-08-30 1,256.00 1,267.12 1,227.61 1,239.67 0.0M
2022-08-29 1,232.69 1,268.21 1,224.57 1,252.53 0.0M
2022-08-26 1,286.51 1,293.92 1,245.10 1,248.11 0.0M
2022-08-25 1,266.80 1,288.44 1,254.67 1,287.09 0.0M
2022-08-24 1,227.12 1,269.91 1,226.12 1,269.38 0.0M
2022-08-23 1,206.87 1,229.75 1,206.54 1,226.15 0.0M
2022-08-22 1,223.23 1,230.31 1,195.64 1,211.20 0.0M
2022-08-19 1,264.87 1,265.23 1,236.41 1,248.32 0.0M
2022-08-18 1,244.85 1,279.91 1,243.57 1,274.56 0.0M
2022-08-17 1,251.51 1,253.55 1,230.76 1,244.65 0.0M
2022-08-16 1,307.63 1,307.63 1,250.48 1,254.19 0.0M
2022-08-15 1,282.40 1,314.05 1,268.34 1,312.05 0.0M
2022-08-12 1,255.76 1,292.91 1,241.09 1,292.73 0.0M
2022-08-11 1,284.51 1,284.51 1,246.13 1,248.88 0.0M
2022-08-10 1,215.30 1,264.00 1,215.30 1,261.31 0.0M
2022-08-09 1,199.10 1,220.67 1,191.77 1,206.02 0.0M
2022-08-08 1,243.31 1,269.34 1,203.64 1,217.21 0.0M
2022-08-05 1,200.50 1,233.52 1,190.01 1,206.93 0.0M
2022-08-04 1,160.26 1,215.18 1,146.01 1,207.21 0.0M
2022-08-03 1,141.86 1,162.34 1,099.74 1,157.26 0.0M
2022-08-02 1,116.99 1,154.47 1,114.10 1,142.77 0.0M
2022-08-01 1,136.09 1,136.59 1,105.73 1,122.44 0.0M
2022-07-29 1,105.06 1,148.80 1,103.70 1,138.75 0.0M
2022-07-28 1,109.34 1,137.70 1,056.74 1,107.07 0.0M
2022-07-27 986.45 1,005.41 982.66 1,003.39 0.0M
2022-07-26 990.95 992.58 978.05 982.82 0.0M
2022-07-25 978.18 992.44 961.30 990.19 0.0M
2022-07-22 988.60 1,006.93 964.58 973.29 0.0M
2022-07-21 993.97 993.97 962.85 984.83 0.0M
2022-07-20 998.75 1,014.45 981.83 995.52 0.0M
2022-07-19 990.75 1,005.00 977.86 997.00 0.0M
2022-07-18 971.87 994.97 971.87 981.02 0.0M
2022-07-15 977.92 977.92 907.03 967.62 0.0M
2022-07-14 956.29 976.17 938.91 971.78 0.0M
2022-07-13 958.99 976.61 944.97 965.06 0.0M
2022-07-12 966.26 971.33 955.32 965.24 0.0M
2022-07-11 1,006.98 1,006.98 964.59 970.40 0.0M
2022-07-08 989.65 1,018.06 979.00 1,012.53 0.0M
2022-07-07 948.25 994.43 948.25 989.40 0.0M
2022-07-06 937.97 969.61 937.97 949.26 0.0M
2022-07-05 945.49 946.87 912.17 942.48 0.0M
2022-07-01 953.17 961.66 931.81 954.97 0.0M
2022-06-30 917.27 950.16 908.85 950.16 0.0M
2022-06-29 921.64 953.56 918.42 926.76 0.0M
2022-06-28 976.95 977.04 920.79 921.59 0.0M
2022-06-27 950.65 982.23 947.03 975.77 0.0M
2022-06-24 966.79 978.56 936.63 947.54 0.0M
2022-06-23 928.28 965.02 922.02 961.27 0.0M
2022-06-22 945.25 953.80 913.24 927.36 0.0M
2022-06-21 979.48 1,001.94 971.91 979.12 0.0M
2022-06-17 950.85 991.52 950.30 978.77 0.0M
2022-06-16 988.62 988.62 943.59 952.41 0.0M
2022-06-15 962.91 1,016.11 959.85 1,000.74 0.0M
2022-06-14 969.44 976.20 943.95 954.80 0.0M
2022-06-13 1,032.61 1,033.23 961.20 969.71 0.0M
2022-06-10 1,074.15 1,074.24 1,047.57 1,051.86 0.0M
2022-06-09 1,086.92 1,108.95 1,079.79 1,081.23 0.0M
2022-06-08 1,101.75 1,113.33 1,082.50 1,093.13 0.0M
2022-06-07 1,101.21 1,112.38 1,073.62 1,104.03 0.0M
2022-06-06 1,125.46 1,137.50 1,092.69 1,107.12 0.0M
2022-06-03 1,073.38 1,096.59 1,064.77 1,077.10 0.0M
2022-06-02 1,051.59 1,096.91 1,051.59 1,084.28 0.0M
2022-06-01 1,046.10 1,073.55 1,034.65 1,052.48 0.0M
2022-05-31 1,053.64 1,054.46 1,029.42 1,043.48 0.0M
2022-05-27 1,009.65 1,065.53 1,009.65 1,058.20 0.0M
2022-05-26 988.50 1,019.19 986.19 1,007.64 0.0M
2022-05-25 954.69 994.99 944.87 992.51 0.0M
2022-05-24 961.76 962.20 937.00 957.20 0.0M
2022-05-23 948.70 970.77 936.84 965.65 0.0M
2022-05-20 963.16 970.02 921.70 943.36 0.0M
2022-05-19 924.53 963.62 921.04 957.97 0.0M
2022-05-18 916.33 958.41 915.42 927.11 0.0M
2022-05-17 895.37 919.24 887.04 918.99 0.0M
2022-05-16 889.08 901.80 880.33 882.71 0.0M
2022-05-13 845.02 907.04 845.02 895.17 0.0M
2022-05-12 824.45 845.36 804.06 833.49 0.0M
2022-05-11 876.14 878.75 827.55 830.73 0.0M
2022-05-10 895.01 905.94 855.86 877.88 0.0M
2022-05-09 950.49 950.76 880.57 890.34 0.0M
2022-05-06 982.00 982.00 949.05 960.04 0.0M
2022-05-05 1,010.42 1,011.63 970.09 983.69 0.0M
2022-05-04 972.32 1,019.38 971.95 1,016.30 0.0M
2022-05-03 938.80 992.80 930.18 971.67 0.0M
2022-05-02 943.37 957.06 926.40 948.87 0.0M
2022-04-29 961.10 978.08 936.15 943.13 0.0M
2022-04-28 945.05 970.50 927.16 963.30 0.0M
2022-04-27 940.69 959.29 929.94 934.05 0.0M
2022-04-26 931.64 935.17 916.29 923.71 0.0M
2022-04-25 932.19 941.53 913.14 937.65 0.0M
2022-04-22 959.37 971.82 931.50 938.48 0.0M
2022-04-21 1,019.63 1,032.17 957.27 958.05 0.0M
2022-04-20 1,048.73 1,056.07 1,015.21 1,016.21 0.0M
2022-04-19 1,021.11 1,043.75 1,017.03 1,038.68 0.0M
2022-04-18 1,021.14 1,030.43 1,011.59 1,021.21 0.0M
2022-04-14 1,037.81 1,049.68 1,018.43 1,018.76 0.0M
2022-04-13 1,033.02 1,039.12 1,012.08 1,036.92 0.0M
2022-04-12 1,043.66 1,064.14 1,035.79 1,036.13 0.0M
2022-04-11 1,032.28 1,048.63 1,020.22 1,036.69 0.0M
2022-04-08 1,055.15 1,057.04 1,025.88 1,028.69 0.0M
2022-04-07 1,060.39 1,069.38 1,034.44 1,051.94 0.0M
2022-04-06 1,073.61 1,076.08 1,045.45 1,061.59 0.0M
2022-04-05 1,093.52 1,108.71 1,067.73 1,075.61 0.0M
2022-04-04 1,075.38 1,095.81 1,069.56 1,093.98 0.0M
2022-04-01 1,062.64 1,083.29 1,060.66 1,077.30 0.0M
2022-03-31 1,061.43 1,083.51 1,056.13 1,059.44 0.0M
2022-03-30 1,105.20 1,105.20 1,053.66 1,062.37 0.0M
2022-03-29 1,066.21 1,107.78 1,065.00 1,105.50 0.0M
2022-03-28 1,066.45 1,081.88 1,053.64 1,064.30 0.0M
2022-03-25 1,086.90 1,088.28 1,058.05 1,067.54 0.0M
2022-03-24 1,083.51 1,087.80 1,065.56 1,085.39 0.0M
2022-03-23 1,090.07 1,101.78 1,064.95 1,080.86 0.0M
2022-03-22 1,088.81 1,103.89 1,083.65 1,095.33 0.0M
2022-03-21 1,079.07 1,090.89 1,066.51 1,080.33 0.0M
2022-03-18 1,081.91 1,094.20 1,064.63 1,085.16 0.0M
2022-03-17 1,048.62 1,085.67 1,048.62 1,083.26 0.0M
2022-03-16 1,035.72 1,052.83 1,013.39 1,052.83 0.0M
2022-03-15 995.28 1,036.37 975.81 1,030.77 0.0M
2022-03-14 1,025.93 1,028.36 977.73 994.24 0.0M
2022-03-11 1,066.64 1,080.87 1,042.26 1,047.13 0.0M
2022-03-10 1,026.51 1,063.65 1,010.92 1,061.28 0.0M
2022-03-09 1,038.23 1,052.79 1,015.03 1,036.16 0.0M
2022-03-08 970.65 1,064.19 970.65 1,049.47 0.0M
2022-03-07 920.56 972.92 919.90 960.85 0.0M
2022-03-04 925.82 938.76 900.52 917.80 0.0M
2022-03-03 935.81 938.28 915.94 923.13 0.0M
2022-03-02 942.28 944.64 918.72 938.92 0.0M
2022-03-01 940.03 953.85 924.25 942.60 0.0M
2022-02-28 929.69 951.46 918.67 941.78 0.0M
2022-02-25 895.51 917.99 884.15 914.73 0.0M
2022-02-24 780.66 894.23 763.37 891.92 0.0M
2022-02-23 819.28 833.11 793.21 795.48 0.0M
2022-02-22 832.45 833.69 807.99 812.87 0.0M
2022-02-18 859.40 863.63 826.86 830.26 0.0M
2022-02-17 879.08 886.57 860.07 862.23 0.0M
2022-02-16 891.19 894.30 872.08 886.55 0.0M
2022-02-15 864.12 895.76 864.12 894.43 0.0M
2022-02-14 862.97 877.20 849.89 864.12 0.0M
2022-02-11 889.48 896.35 854.30 864.02 0.0M
2022-02-10 899.37 928.48 881.45 886.43 0.0M
2022-02-09 886.57 926.33 886.57 911.52 0.0M
2022-02-08 864.78 886.60 860.95 882.61 0.0M
2022-02-07 885.71 895.10 865.11 866.70 0.0M
2022-02-04 850.60 892.23 837.87 887.04 0.0M
2022-02-03 879.10 882.99 849.28 850.87 0.0M
2022-02-02 921.42 926.21 886.95 889.80 0.0M
2022-02-01 917.85 925.89 888.39 917.85 0.0M
2022-01-31 859.25 915.45 859.02 915.45 0.0M
2022-01-28 844.01 862.51 812.92 862.35 0.0M
2022-01-27 885.07 898.12 842.51 845.19 0.0M
2022-01-26 952.76 973.01 878.64 882.20 0.0M
2022-01-25 958.26 977.29 934.82 955.70 0.0M
2022-01-24 944.83 992.89 893.62 989.51 0.0M
2022-01-21 1,003.60 1,003.60 952.37 959.76 0.0M
2022-01-20 1,005.89 1,058.11 1,003.26 1,004.94 0.0M
2022-01-19 1,011.76 1,026.54 999.73 1,010.62 0.0M
2022-01-18 1,026.15 1,027.89 1,005.56 1,006.74 0.0M
2022-01-14 1,021.78 1,034.87 1,009.44 1,028.17 0.0M
2022-01-13 1,060.00 1,073.08 1,029.61 1,030.19 0.0M
2022-01-12 1,049.61 1,070.09 1,042.48 1,044.91 0.0M
2022-01-11 1,022.20 1,056.15 1,018.57 1,047.00 0.0M
2022-01-10 1,013.90 1,023.79 990.23 1,023.30 0.0M
2022-01-07 1,029.62 1,040.21 1,011.60 1,030.23 0.0M
2022-01-06 1,042.09 1,045.63 1,001.05 1,033.41 0.0M
2022-01-05 1,091.61 1,096.54 1,036.05 1,038.91 0.0M
2022-01-04 1,131.30 1,134.86 1,072.89 1,098.08 0.0M
2022-01-03 1,128.55 1,140.44 1,099.71 1,124.72 0.0M