Dow Jones U.S. Alternative Energy Total Stock Market (DWCAEG)

DWCAEG
🏛️ États-Unis →
305.63
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 270.37 270.83 268.86 270.26 0.0K
09:31 270.26 271.07 268.91 268.91 0.0K
09:32 268.91 269.66 268.91 269.57 0.0K
09:33 269.57 270.26 269.57 269.90 0.0K
09:34 269.90 270.31 269.90 270.07 0.0K
09:35 270.07 270.36 270.07 270.24 0.0K
09:36 270.24 270.55 270.24 270.31 0.0K
09:37 270.31 270.78 270.31 270.78 0.0K
09:38 270.78 270.79 270.42 270.63 0.0K
09:39 271.03 271.67 270.24 271.67 0.0K
09:40 272.04 272.62 271.43 271.63 0.0K
09:41 271.63 271.63 270.99 270.99 0.0K
09:42 271.14 271.14 270.77 270.94 0.0K
09:43 270.94 270.94 270.37 270.87 0.0K
09:44 270.90 270.94 269.97 269.97 0.0K
09:45 269.97 270.83 269.97 270.81 0.0K
09:46 270.36 271.08 270.08 271.08 0.0K
09:47 271.11 271.17 270.92 270.94 0.0K
09:48 270.94 270.94 270.77 270.94 0.0K
09:49 270.94 271.09 270.87 270.91 0.0K
09:50 270.91 271.46 270.91 271.16 0.0K
09:51 271.16 271.46 270.76 270.76 0.0K
09:52 271.10 271.11 270.78 270.78 0.0K
09:53 271.10 271.57 270.81 271.21 0.0K
09:54 271.21 271.30 271.06 271.30 0.0K
09:55 271.00 271.01 271.00 271.01 0.0K
09:56 270.86 271.26 270.86 271.24 0.0K
09:57 271.02 271.15 271.02 271.15 0.0K
09:58 271.15 271.15 270.88 270.99 0.0K
09:59 270.99 270.99 270.77 270.99 0.0K
10:00 271.12 271.39 270.84 271.12 0.0K
10:01 270.94 270.94 270.83 270.83 0.0K
10:02 270.83 270.83 270.64 270.65 0.0K
10:03 270.68 270.68 270.40 270.44 0.0K
10:04 270.44 270.58 270.40 270.41 0.0K
10:05 270.41 271.01 270.41 271.01 0.0K
10:06 270.69 271.12 270.69 271.12 0.0K
10:07 271.12 271.12 270.00 270.00 0.0K
10:08 269.96 270.33 269.96 269.96 0.0K
10:09 270.36 270.36 269.87 269.87 0.0K
10:10 269.60 270.19 269.60 270.19 0.0K
10:11 270.19 270.52 270.19 270.20 0.0K
10:12 270.20 270.33 270.02 270.12 0.0K
10:13 270.11 270.55 270.03 270.03 0.0K
10:14 270.55 270.55 270.13 270.18 0.0K
10:15 270.18 270.63 270.18 270.48 0.0K
10:16 270.48 270.48 270.47 270.48 0.0K
10:17 270.48 270.53 270.09 270.09 0.0K
10:18 270.09 270.09 270.01 270.05 0.0K
10:19 270.05 270.30 269.90 270.15 0.0K
10:20 270.15 270.22 270.15 270.22 0.0K
10:21 270.16 270.51 270.16 270.17 0.0K
10:22 270.17 270.18 270.04 270.18 0.0K
10:23 269.97 269.97 269.43 269.87 0.0K
10:24 269.87 269.87 269.34 269.34 0.0K
10:25 269.34 269.34 269.34 269.34 0.0K
10:26 269.34 269.34 269.19 269.33 0.0K
10:27 269.36 269.43 269.07 269.07 0.0K
10:28 269.22 269.22 268.86 268.90 0.0K
10:29 268.90 268.90 268.75 268.86 0.0K
10:30 268.86 269.12 268.86 268.97 0.0K
10:31 268.97 269.17 268.97 269.13 0.0K
10:32 268.96 268.96 268.73 268.83 0.0K
10:33 268.83 268.97 268.83 268.96 0.0K
10:34 268.96 269.21 268.94 268.99 0.0K
10:35 268.99 269.02 268.99 269.00 0.0K
10:36 269.00 269.00 268.99 268.99 0.0K
10:37 268.84 269.02 268.84 269.02 0.0K
10:38 269.02 269.02 269.02 269.02 0.0K
10:39 269.02 269.02 269.02 269.02 0.0K
10:40 269.02 269.23 269.02 269.04 0.0K
10:41 269.10 269.15 269.10 269.15 0.0K
10:42 269.15 269.43 269.15 269.43 0.0K
10:43 269.43 269.43 269.30 269.30 0.0K
10:44 269.30 269.33 269.11 269.14 0.0K
10:45 269.14 269.14 268.82 268.82 0.0K
10:46 268.82 268.94 268.78 268.78 0.0K
10:47 268.78 268.93 268.51 268.93 0.0K
10:48 268.93 268.93 268.57 268.57 0.0K
10:49 268.58 268.76 268.43 268.70 0.0K
10:50 268.75 269.32 268.75 269.32 0.0K
10:51 269.32 269.57 269.32 269.57 0.0K
10:52 269.57 269.59 269.54 269.59 0.0K
10:53 269.59 269.60 269.54 269.55 0.0K
10:54 269.55 269.55 269.47 269.47 0.0K
10:55 269.47 269.54 269.33 269.33 0.0K
10:56 269.33 269.33 269.02 269.06 0.0K
10:57 269.06 269.18 269.03 269.03 0.0K
10:58 269.03 269.06 268.97 268.98 0.0K
10:59 268.97 269.12 268.97 269.12 0.0K
11:00 269.16 269.27 269.14 269.27 0.0K
11:01 269.27 269.32 269.15 269.15 0.0K
11:02 269.15 269.15 269.09 269.09 0.0K
11:03 269.09 269.09 268.75 268.82 0.0K
11:04 268.82 268.91 268.60 268.60 0.0K
11:05 268.60 268.72 268.50 268.50 0.0K
11:06 268.50 268.57 268.46 268.57 0.0K
11:07 268.57 268.57 268.36 268.36 0.0K
11:08 268.36 268.55 268.36 268.55 0.0K
11:09 268.55 268.58 268.32 268.32 0.0K
11:10 268.35 268.44 268.35 268.44 0.0K
11:11 268.44 268.61 268.44 268.61 0.0K
11:12 268.60 268.82 268.58 268.82 0.0K
11:13 268.68 269.00 268.68 269.00 0.0K
11:14 268.94 268.94 268.91 268.91 0.0K
11:15 268.91 268.91 268.91 268.91 0.0K
11:16 268.91 269.05 268.91 268.98 0.0K
11:17 268.79 268.79 268.66 268.71 0.0K
11:18 268.82 268.82 268.64 268.74 0.0K
11:19 268.74 268.74 268.58 268.58 0.0K
11:20 268.58 268.58 268.30 268.30 0.0K
11:21 268.40 268.58 268.40 268.43 0.0K
11:22 268.39 268.43 268.34 268.35 0.0K
11:23 268.42 268.43 268.35 268.43 0.0K
11:24 268.43 268.46 268.21 268.21 0.0K
11:25 268.23 268.28 268.21 268.21 0.0K
11:26 268.21 268.21 268.12 268.15 0.0K
11:27 268.15 268.15 267.76 267.76 0.0K
11:28 268.05 268.35 268.05 268.35 0.0K
11:29 268.35 268.35 268.35 268.35 0.0K
11:30 268.35 268.35 268.10 268.10 0.0K
11:31 268.10 268.19 268.08 268.19 0.0K
11:32 268.19 268.51 268.17 268.37 0.0K
11:33 268.37 268.58 268.37 268.58 0.0K
11:34 268.58 268.61 268.58 268.61 0.0K
11:35 268.61 268.80 268.61 268.68 0.0K
11:36 268.68 269.01 268.68 269.01 0.0K
11:37 269.01 269.01 268.79 268.93 0.0K
11:38 268.93 269.08 268.90 269.03 0.0K
11:39 269.03 269.16 268.99 268.99 0.0K
11:40 268.99 268.99 268.78 268.78 0.0K
11:41 268.78 268.78 268.54 268.54 0.0K
11:42 268.54 268.89 268.54 268.76 0.0K
11:43 268.72 269.00 268.72 269.00 0.0K
11:44 268.77 268.89 268.47 268.47 0.0K
11:45 268.47 268.75 268.47 268.75 0.0K
11:46 268.75 268.75 268.50 268.72 0.0K
11:47 268.44 268.46 268.44 268.46 0.0K
11:48 268.46 268.72 268.46 268.65 0.0K
11:49 268.61 268.61 268.32 268.32 0.0K
11:50 268.47 268.60 268.47 268.53 0.0K
11:51 268.53 268.72 268.53 268.60 0.0K
11:52 268.60 268.60 268.60 268.60 0.0K
11:53 268.60 268.60 268.54 268.54 0.0K
11:54 268.60 268.60 268.51 268.51 0.0K
11:55 268.51 268.60 268.51 268.60 0.0K
11:56 268.62 268.62 268.30 268.48 0.0K
11:57 268.48 268.48 268.47 268.47 0.0K
11:58 268.47 268.51 268.47 268.51 0.0K
11:59 268.51 268.62 268.32 268.32 0.0K
12:00 268.32 268.40 268.26 268.34 0.0K
12:01 268.34 268.50 268.34 268.50 0.0K
12:02 268.50 268.54 268.46 268.50 0.0K
12:03 268.50 268.65 268.49 268.65 0.0K
12:04 268.65 268.65 268.37 268.37 0.0K
12:05 268.26 268.26 268.17 268.17 0.0K
12:06 268.13 268.13 267.81 268.04 0.0K
12:07 268.04 268.05 267.96 267.97 0.0K
12:08 267.97 267.98 267.87 267.87 0.0K
12:09 267.87 267.99 267.75 267.75 0.0K
12:10 267.75 267.86 267.58 267.58 0.0K
12:11 267.58 267.84 267.58 267.84 0.0K
12:12 267.75 267.85 267.75 267.76 0.0K
12:13 267.82 267.98 267.82 267.96 0.0K
12:14 267.96 267.96 267.82 267.82 0.0K
12:15 267.89 267.97 267.89 267.97 0.0K
12:16 267.97 268.03 267.89 268.03 0.0K
12:17 268.03 268.03 267.92 267.92 0.0K
12:18 267.92 267.92 267.84 267.84 0.0K
12:19 267.84 267.96 267.83 267.96 0.0K
12:20 267.96 268.14 267.92 268.14 0.0K
12:21 268.14 268.14 267.92 267.92 0.0K
12:22 267.92 268.01 267.86 267.86 0.0K
12:23 267.86 267.86 267.76 267.76 0.0K
12:24 267.76 267.78 267.50 267.50 0.0K
12:25 267.50 267.65 267.31 267.31 0.0K
12:26 267.31 267.31 267.18 267.22 0.0K
12:27 267.13 267.18 267.13 267.18 0.0K
12:28 267.18 267.18 267.15 267.15 0.0K
12:29 267.13 267.42 267.13 267.42 0.0K
12:30 267.42 267.42 267.32 267.36 0.0K
12:31 267.36 267.38 267.35 267.38 0.0K
12:32 267.20 267.20 267.13 267.13 0.0K
12:33 267.13 267.13 267.03 267.07 0.0K
12:34 267.07 267.09 267.07 267.09 0.0K
12:35 267.09 267.21 267.09 267.14 0.0K
12:36 267.14 267.14 267.06 267.06 0.0K
12:37 267.06 267.06 266.78 266.97 0.0K
12:38 266.97 266.99 266.94 266.94 0.0K
12:39 266.94 266.99 266.78 266.97 0.0K
12:40 266.97 266.97 266.97 266.97 0.0K
12:41 266.97 267.04 266.85 266.93 0.0K
12:42 266.89 267.02 266.89 267.02 0.0K
12:43 267.02 267.21 267.02 267.21 0.0K
12:44 267.21 267.21 267.02 267.02 0.0K
12:45 267.02 267.07 267.02 267.07 0.0K
12:46 267.07 267.07 267.05 267.06 0.0K
12:47 267.06 267.22 267.06 267.22 0.0K
12:48 267.22 267.22 267.17 267.21 0.0K
12:49 267.21 267.35 267.21 267.26 0.0K
12:50 267.26 267.35 267.22 267.22 0.0K
12:51 267.36 267.56 267.35 267.56 0.0K
12:52 267.56 267.56 267.32 267.49 0.0K
12:53 267.45 267.45 267.39 267.39 0.0K
12:54 267.40 267.50 267.20 267.20 0.0K
12:55 267.20 267.20 266.97 267.14 0.0K
12:56 267.15 267.33 267.13 267.26 0.0K
12:57 267.26 267.35 267.20 267.35 0.0K
12:58 267.35 267.72 267.35 267.70 0.0K
12:59 267.70 267.70 267.45 267.45 0.0K
13:00 267.45 267.45 267.20 267.20 0.0K
13:01 267.20 267.20 267.20 267.20 0.0K
13:02 267.20 267.20 267.06 267.06 0.0K
13:03 267.06 267.25 267.06 267.25 0.0K
13:04 267.25 267.43 267.25 267.39 0.0K
13:05 267.39 267.50 267.39 267.50 0.0K
13:06 267.50 267.72 267.50 267.72 0.0K
13:07 267.72 267.72 267.67 267.67 0.0K
13:08 267.77 267.77 267.67 267.67 0.0K
13:09 267.67 267.70 267.64 267.64 0.0K
13:10 267.77 267.77 267.54 267.54 0.0K
13:11 267.54 267.54 267.39 267.43 0.0K
13:12 267.43 267.45 267.32 267.32 0.0K
13:13 267.32 267.42 267.31 267.41 0.0K
13:14 267.45 267.70 267.45 267.70 0.0K
13:15 267.70 267.70 267.35 267.35 0.0K
13:16 267.73 267.73 267.61 267.61 0.0K
13:17 267.61 267.72 267.61 267.72 0.0K
13:18 267.81 267.84 267.75 267.84 0.0K
13:19 267.84 267.84 267.81 267.81 0.0K
13:20 267.82 267.88 267.82 267.88 0.0K
13:21 267.75 267.85 267.75 267.85 0.0K
13:22 267.85 267.96 267.85 267.85 0.0K
13:23 268.08 268.39 268.08 268.39 0.0K
13:24 268.34 268.58 268.34 268.58 0.0K
13:25 268.48 268.51 268.48 268.51 0.0K
13:26 268.51 268.61 268.51 268.61 0.0K
13:27 268.61 268.61 268.55 268.56 0.0K
13:28 268.56 269.23 268.56 269.23 0.0K
13:29 269.24 269.62 269.24 269.52 0.0K
13:30 269.52 270.63 269.44 270.61 0.0K
13:31 270.39 270.39 269.78 270.20 0.0K
13:32 269.95 270.23 269.95 270.18 0.0K
13:33 270.15 270.27 270.00 270.00 0.0K
13:34 270.00 270.24 268.73 268.73 0.0K
13:35 268.55 269.06 268.55 269.06 0.0K
13:36 269.00 269.22 268.82 269.22 0.0K
13:37 269.22 269.22 269.10 269.14 0.0K
13:38 269.14 269.36 269.14 269.36 0.0K
13:39 269.16 269.17 269.16 269.17 0.0K
13:40 269.17 269.20 269.14 269.20 0.0K
13:41 269.20 269.20 269.00 269.16 0.0K
13:42 269.16 269.29 269.16 269.17 0.0K
13:43 269.17 269.27 269.17 269.27 0.0K
13:44 269.27 269.28 269.25 269.25 0.0K
13:45 269.25 269.32 269.25 269.27 0.0K
13:46 269.27 269.66 269.27 269.66 0.0K
13:47 269.66 269.84 269.66 269.73 0.0K
13:48 269.29 269.47 269.29 269.47 0.0K
13:49 269.47 269.47 269.47 269.47 0.0K
13:50 269.47 269.47 269.32 269.32 0.0K
13:51 269.42 269.42 269.42 269.42 0.0K
13:52 269.42 269.42 269.34 269.34 0.0K
13:53 269.37 269.45 269.34 269.45 0.0K
13:54 269.45 269.45 269.24 269.24 0.0K
13:55 269.24 269.55 269.24 269.55 0.0K
13:56 269.55 269.59 269.49 269.49 0.0K
13:57 269.49 269.62 269.49 269.57 0.0K
13:58 269.57 269.58 269.57 269.58 0.0K
13:59 269.58 269.58 269.48 269.48 0.0K
14:00 269.48 269.48 269.48 269.48 0.0K
14:01 269.48 270.09 269.48 270.04 0.0K
14:02 270.04 270.20 270.04 270.20 0.0K
14:03 270.20 270.20 270.06 270.06 0.0K
14:04 270.04 270.07 270.04 270.06 0.0K
14:05 270.06 270.06 269.90 269.90 0.0K
14:06 269.90 269.90 269.89 269.90 0.0K
14:07 269.90 270.04 269.90 270.04 0.0K
14:08 270.04 270.24 270.04 270.18 0.0K
14:09 270.18 270.18 270.15 270.15 0.0K
14:10 270.26 270.26 270.22 270.22 0.0K
14:11 270.22 270.24 270.22 270.23 0.0K
14:12 270.23 270.31 270.22 270.22 0.0K
14:13 270.22 270.29 270.18 270.18 0.0K
14:14 270.18 270.40 270.18 270.36 0.0K
14:15 270.36 270.36 269.95 270.00 0.0K
14:16 270.00 270.00 269.76 269.95 0.0K
14:17 269.95 269.95 269.95 269.95 0.0K
14:18 269.72 269.85 269.72 269.85 0.0K
14:19 269.55 269.63 269.38 269.38 0.0K
14:20 269.38 269.90 269.33 269.90 0.0K
14:21 269.90 269.90 268.93 268.93 0.0K
14:22 268.93 268.93 268.65 268.65 0.0K
14:23 268.66 268.77 268.66 268.77 0.0K
14:24 268.77 268.86 268.77 268.80 0.0K
14:25 268.80 268.80 268.62 268.69 0.0K
14:26 268.69 268.73 268.69 268.73 0.0K
14:27 268.73 268.73 268.27 268.27 0.0K
14:28 268.27 268.32 268.18 268.18 0.0K
14:29 268.19 268.37 268.17 268.30 0.0K
14:30 268.30 268.44 268.30 268.44 0.0K
14:31 268.44 268.46 268.44 268.46 0.0K
14:32 268.46 268.47 268.28 268.36 0.0K
14:33 268.36 268.36 268.03 268.03 0.0K
14:34 268.08 268.22 267.89 268.22 0.0K
14:35 268.22 268.22 268.22 268.22 0.0K
14:36 267.94 267.94 267.78 267.78 0.0K
14:37 267.78 267.78 267.63 267.63 0.0K
14:38 267.63 267.86 267.63 267.85 0.0K
14:39 267.74 267.86 267.74 267.86 0.0K
14:40 267.94 267.94 267.89 267.91 0.0K
14:41 267.93 268.01 267.93 268.01 0.0K
14:42 268.01 268.01 267.94 268.01 0.0K
14:43 268.01 268.06 267.97 267.97 0.0K
14:44 267.97 268.02 267.97 268.02 0.0K
14:45 268.08 268.19 267.98 268.19 0.0K
14:46 268.19 268.21 268.08 268.16 0.0K
14:47 268.16 268.17 268.11 268.17 0.0K
14:48 268.17 268.25 268.17 268.17 0.0K
14:49 268.25 268.33 268.23 268.33 0.0K
14:50 268.33 268.42 268.33 268.33 0.0K
14:51 268.33 268.44 268.32 268.32 0.0K
14:52 268.33 268.33 268.30 268.30 0.0K
14:53 268.30 268.30 268.18 268.30 0.0K
14:54 268.43 268.43 268.07 268.16 0.0K
14:55 268.16 268.19 268.12 268.19 0.0K
14:56 268.14 268.48 268.14 268.48 0.0K
14:57 268.48 268.62 268.48 268.48 0.0K
14:58 268.48 268.66 268.48 268.60 0.0K
14:59 268.64 268.69 268.60 268.69 0.0K
15:00 268.67 268.67 268.57 268.63 0.0K
15:01 268.60 268.76 268.60 268.69 0.0K
15:02 268.69 268.72 268.69 268.72 0.0K
15:03 268.72 268.79 268.72 268.78 0.0K
15:04 268.78 268.78 268.71 268.71 0.0K
15:05 268.71 268.80 268.71 268.80 0.0K
15:06 268.80 268.80 268.69 268.71 0.0K
15:07 268.71 268.78 268.71 268.76 0.0K
15:08 268.76 268.76 268.57 268.57 0.0K
15:09 268.57 268.57 268.44 268.50 0.0K
15:10 268.50 268.50 268.40 268.45 0.0K
15:11 268.45 268.45 268.18 268.29 0.0K
15:12 268.29 268.39 267.81 267.81 0.0K
15:13 267.80 268.26 267.80 268.19 0.0K
15:14 268.19 268.23 268.09 268.17 0.0K
15:15 268.17 268.21 268.06 268.21 0.0K
15:16 268.22 268.22 268.00 268.08 0.0K
15:17 268.08 268.08 267.72 267.76 0.0K
15:18 267.94 267.94 267.69 267.75 0.0K
15:19 267.75 267.82 267.74 267.82 0.0K
15:20 267.78 267.97 267.78 267.97 0.0K
15:21 267.95 267.97 267.85 267.85 0.0K
15:22 267.85 267.94 267.85 267.94 0.0K
15:23 267.96 268.00 267.92 267.94 0.0K
15:24 267.94 267.94 267.82 267.87 0.0K
15:25 267.82 267.90 267.82 267.87 0.0K
15:26 267.87 267.87 267.85 267.85 0.0K
15:27 267.85 267.94 267.85 267.94 0.0K
15:28 267.94 267.96 267.92 267.93 0.0K
15:29 267.93 267.97 267.93 267.97 0.0K
15:30 267.95 267.96 267.92 267.94 0.0K
15:31 267.87 267.87 267.69 267.69 0.0K
15:32 267.69 267.71 267.67 267.67 0.0K
15:33 267.67 267.71 267.63 267.68 0.0K
15:34 267.72 267.85 267.72 267.81 0.0K
15:35 267.81 267.89 267.74 267.74 0.0K
15:36 267.69 267.85 267.69 267.85 0.0K
15:37 267.92 267.92 267.89 267.89 0.0K
15:38 267.83 267.84 267.78 267.78 0.0K
15:39 267.92 267.92 267.69 267.69 0.0K
15:40 267.68 267.68 267.68 267.68 0.0K
15:41 267.68 267.68 267.58 267.61 0.0K
15:42 267.61 267.63 267.61 267.63 0.0K
15:43 267.69 267.74 267.51 267.56 0.0K
15:44 267.56 267.56 267.39 267.42 0.0K
15:45 267.42 267.60 267.42 267.54 0.0K
15:46 267.54 267.69 267.53 267.69 0.0K
15:47 267.69 267.74 267.49 267.74 0.0K
15:48 267.65 267.74 267.61 267.61 0.0K
15:49 267.61 267.74 267.61 267.71 0.0K
15:50 267.76 268.05 267.70 267.96 0.0K
15:51 267.96 268.00 267.72 267.72 0.0K
15:52 267.82 267.87 266.82 266.96 0.0K
15:53 267.00 267.01 266.57 266.79 0.0K
15:54 266.53 266.59 266.24 266.27 0.0K
15:55 265.96 265.96 265.63 265.74 0.0K
15:56 265.64 265.64 265.48 265.49 0.0K
15:57 265.43 265.43 265.02 265.08 0.0K
15:58 265.15 265.15 264.95 264.98 0.0K
15:59 264.95 265.02 264.80 265.02 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible