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

DWCAEG
🏛️ États-Unis →
309.78
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
09:30 282.72 283.91 282.05 283.34 0.0K
09:31 283.34 284.53 283.34 283.63 0.0K
09:32 283.16 284.41 283.13 283.63 0.0K
09:33 284.24 285.92 284.24 284.91 0.0K
09:34 284.91 285.01 284.34 284.34 0.0K
09:35 283.76 284.05 283.76 283.87 0.0K
09:36 283.87 284.70 283.40 284.47 0.0K
09:37 284.48 284.58 283.87 284.50 0.0K
09:38 284.50 284.58 284.03 284.03 0.0K
09:39 284.03 284.85 284.03 284.85 0.0K
09:40 286.12 287.22 286.12 287.22 0.0K
09:41 287.15 287.15 286.28 286.31 0.0K
09:42 286.31 286.50 285.71 286.50 0.0K
09:43 286.50 286.50 285.37 285.71 0.0K
09:44 285.71 286.20 285.02 286.20 0.0K
09:45 286.20 286.20 285.18 285.18 0.0K
09:46 284.89 285.97 284.89 285.97 0.0K
09:47 285.97 286.01 285.70 285.79 0.0K
09:48 285.79 286.45 285.52 286.40 0.0K
09:49 286.61 287.93 286.61 287.75 0.0K
09:50 287.66 287.71 287.46 287.46 0.0K
09:51 287.61 288.05 287.61 288.03 0.0K
09:52 288.03 288.27 287.65 287.86 0.0K
09:53 288.27 288.27 287.61 287.89 0.0K
09:54 287.71 288.25 287.52 287.98 0.0K
09:55 287.98 288.36 287.98 288.02 0.0K
09:56 288.02 288.11 287.59 288.11 0.0K
09:57 288.26 288.30 287.93 287.93 0.0K
09:58 287.93 288.16 287.45 287.90 0.0K
09:59 287.90 288.22 287.90 288.09 0.0K
10:00 288.09 288.63 287.83 288.59 0.0K
10:01 288.58 288.93 288.24 288.41 0.0K
10:02 288.34 288.94 288.13 288.45 0.0K
10:03 288.45 288.45 287.30 287.30 0.0K
10:04 287.71 288.09 287.71 287.76 0.0K
10:05 287.51 288.18 287.51 287.91 0.0K
10:06 287.91 288.33 287.83 288.32 0.0K
10:07 288.32 288.93 288.00 288.93 0.0K
10:08 289.04 289.44 288.61 288.61 0.0K
10:09 288.61 288.61 288.33 288.34 0.0K
10:10 288.34 288.34 287.79 287.79 0.0K
10:11 287.94 288.12 287.48 288.05 0.0K
10:12 287.58 287.83 287.32 287.39 0.0K
10:13 286.57 286.71 286.31 286.35 0.0K
10:14 286.27 286.86 286.27 286.69 0.0K
10:15 286.69 286.69 286.42 286.42 0.0K
10:16 286.42 286.42 286.28 286.28 0.0K
10:17 286.28 286.28 286.11 286.11 0.0K
10:18 286.11 286.11 285.64 285.74 0.0K
10:19 285.70 286.36 285.50 286.32 0.0K
10:20 286.31 286.64 286.29 286.60 0.0K
10:21 286.60 287.13 286.60 287.13 0.0K
10:22 286.96 287.16 286.92 287.16 0.0K
10:23 287.16 287.16 287.16 287.16 0.0K
10:24 286.94 287.06 286.75 286.76 0.0K
10:25 286.76 286.78 286.55 286.65 0.0K
10:26 286.65 286.65 286.38 286.38 0.0K
10:27 286.38 286.38 286.22 286.22 0.0K
10:28 286.22 286.45 286.22 286.45 0.0K
10:29 286.45 286.48 286.45 286.46 0.0K
10:30 286.45 286.63 286.28 286.28 0.0K
10:31 286.17 286.29 286.08 286.08 0.0K
10:32 286.08 286.27 285.99 285.99 0.0K
10:33 286.18 286.49 285.48 285.48 0.0K
10:34 285.48 285.65 285.46 285.65 0.0K
10:35 285.65 286.09 285.65 286.09 0.0K
10:36 286.09 286.09 285.91 285.91 0.0K
10:37 285.90 285.90 285.84 285.84 0.0K
10:38 285.85 285.90 284.96 284.96 0.0K
10:39 284.96 285.19 284.96 285.11 0.0K
10:40 285.11 285.52 285.11 285.45 0.0K
10:41 285.27 285.71 285.27 285.70 0.0K
10:42 285.70 285.70 285.43 285.43 0.0K
10:43 285.43 285.43 285.30 285.30 0.0K
10:44 285.30 285.30 284.64 284.64 0.0K
10:45 284.64 284.64 284.44 284.63 0.0K
10:46 284.63 284.93 284.62 284.67 0.0K
10:47 284.67 284.85 284.66 284.71 0.0K
10:48 284.71 284.80 284.60 284.66 0.0K
10:49 284.66 284.71 284.55 284.55 0.0K
10:50 284.55 284.93 284.55 284.78 0.0K
10:51 284.78 285.25 284.78 285.06 0.0K
10:52 285.06 285.06 284.93 285.00 0.0K
10:53 285.00 285.05 284.86 285.05 0.0K
10:54 285.05 285.15 285.05 285.15 0.0K
10:55 285.15 285.20 284.95 285.20 0.0K
10:56 285.20 285.20 285.03 285.19 0.0K
10:57 285.19 285.45 285.11 285.28 0.0K
10:58 285.28 285.37 285.28 285.37 0.0K
10:59 285.37 285.64 285.37 285.50 0.0K
11:00 285.50 285.96 285.35 285.96 0.0K
11:01 285.99 286.00 285.99 286.00 0.0K
11:02 286.00 286.13 285.66 285.66 0.0K
11:03 285.66 285.66 285.46 285.47 0.0K
11:04 285.47 285.88 285.47 285.68 0.0K
11:05 285.68 285.93 285.68 285.93 0.0K
11:06 285.93 286.15 285.93 286.02 0.0K
11:07 285.88 285.88 285.84 285.84 0.0K
11:08 285.84 285.95 285.81 285.95 0.0K
11:09 285.95 286.30 285.95 286.30 0.0K
11:10 286.50 287.18 286.50 287.18 0.0K
11:11 287.18 287.18 286.89 286.89 0.0K
11:12 286.89 287.28 286.89 287.10 0.0K
11:13 287.10 287.10 286.90 286.90 0.0K
11:14 286.90 287.07 286.79 287.01 0.0K
11:15 287.01 287.01 286.53 286.53 0.0K
11:16 286.53 286.53 286.06 286.06 0.0K
11:17 285.96 286.07 285.96 286.07 0.0K
11:18 286.07 286.07 286.02 286.03 0.0K
11:19 286.02 286.02 285.08 285.08 0.0K
11:20 285.11 285.11 285.01 285.05 0.0K
11:21 285.21 285.35 284.85 285.20 0.0K
11:22 285.20 285.20 284.88 284.88 0.0K
11:23 284.93 285.09 284.93 285.09 0.0K
11:24 285.09 285.50 285.09 285.50 0.0K
11:25 285.52 285.52 285.50 285.50 0.0K
11:26 285.50 285.50 285.50 285.50 0.0K
11:27 285.50 285.50 285.24 285.24 0.0K
11:28 285.30 285.50 285.30 285.34 0.0K
11:29 285.34 285.74 285.34 285.54 0.0K
11:30 285.54 285.63 285.48 285.59 0.0K
11:31 285.52 285.52 285.52 285.52 0.0K
11:32 285.52 285.52 285.43 285.52 0.0K
11:33 285.52 285.75 285.52 285.75 0.0K
11:34 285.50 285.50 285.24 285.50 0.0K
11:35 285.50 285.77 285.47 285.77 0.0K
11:36 285.67 285.67 285.07 285.07 0.0K
11:37 285.07 285.24 284.67 285.18 0.0K
11:38 285.18 285.18 284.84 285.18 0.0K
11:39 285.19 285.25 284.98 285.25 0.0K
11:40 285.25 285.50 285.25 285.50 0.0K
11:41 285.54 286.51 285.54 286.51 0.0K
11:42 286.51 287.07 286.35 287.07 0.0K
11:43 286.87 287.21 286.60 287.21 0.0K
11:44 286.90 287.39 286.90 287.11 0.0K
11:45 287.21 287.43 287.20 287.43 0.0K
11:46 287.43 287.50 287.43 287.50 0.0K
11:47 287.39 287.39 286.87 286.87 0.0K
11:48 286.87 287.26 286.87 287.26 0.0K
11:49 287.26 287.26 287.10 287.23 0.0K
11:50 287.23 287.23 287.23 287.23 0.0K
11:51 287.23 287.33 287.15 287.15 0.0K
11:52 287.15 287.28 287.15 287.28 0.0K
11:53 287.28 287.28 286.83 286.83 0.0K
11:54 286.83 286.83 286.36 286.36 0.0K
11:55 286.36 286.36 286.18 286.30 0.0K
11:56 286.30 286.31 286.29 286.29 0.0K
11:57 286.29 286.29 286.06 286.06 0.0K
11:58 286.50 286.70 286.31 286.31 0.0K
11:59 286.07 286.07 286.07 286.07 0.0K
12:00 286.07 286.27 286.00 286.27 0.0K
12:01 286.27 286.53 286.27 286.53 0.0K
12:02 286.71 287.15 286.71 286.72 0.0K
12:03 286.72 286.80 286.60 286.80 0.0K
12:04 286.81 286.81 286.39 286.58 0.0K
12:05 286.58 286.63 286.58 286.63 0.0K
12:06 286.63 286.63 286.18 286.35 0.0K
12:07 286.57 286.57 286.49 286.50 0.0K
12:08 286.50 286.50 286.47 286.47 0.0K
12:09 286.47 286.67 286.47 286.58 0.0K
12:10 286.58 286.58 286.32 286.32 0.0K
12:11 286.32 287.30 286.32 287.30 0.0K
12:12 287.30 288.11 287.30 288.11 0.0K
12:13 287.87 288.25 287.87 288.00 0.0K
12:14 288.00 288.23 287.75 287.75 0.0K
12:15 287.75 287.75 287.44 287.61 0.0K
12:16 287.61 287.61 287.25 287.25 0.0K
12:17 287.25 287.91 287.25 287.55 0.0K
12:18 287.55 287.55 286.87 286.87 0.0K
12:19 286.87 286.94 286.76 286.76 0.0K
12:20 286.82 286.82 286.82 286.82 0.0K
12:21 286.82 286.82 286.54 286.54 0.0K
12:22 286.54 286.54 286.31 286.31 0.0K
12:23 286.31 286.31 286.07 286.11 0.0K
12:24 286.11 286.11 286.06 286.06 0.0K
12:25 286.06 286.06 285.85 285.85 0.0K
12:26 285.85 285.85 285.53 285.72 0.0K
12:27 285.63 285.63 285.10 285.14 0.0K
12:28 285.14 285.14 284.44 285.03 0.0K
12:29 285.02 285.02 284.51 284.51 0.0K
12:30 284.51 284.91 284.51 284.80 0.0K
12:31 284.80 284.80 284.53 284.53 0.0K
12:32 284.53 284.53 284.16 284.35 0.0K
12:33 284.44 284.44 284.21 284.21 0.0K
12:34 284.57 284.83 284.44 284.68 0.0K
12:35 284.68 284.68 284.68 284.68 0.0K
12:36 284.68 284.73 284.49 284.49 0.0K
12:37 284.49 284.66 284.44 284.44 0.0K
12:38 284.44 284.44 284.30 284.30 0.0K
12:39 284.41 284.44 284.24 284.44 0.0K
12:40 284.44 284.44 284.12 284.12 0.0K
12:41 284.12 284.27 284.10 284.10 0.0K
12:42 284.19 284.55 284.19 284.55 0.0K
12:43 284.43 284.43 284.43 284.43 0.0K
12:44 284.43 284.44 284.26 284.26 0.0K
12:45 284.26 284.26 284.14 284.14 0.0K
12:46 284.27 284.63 284.27 284.63 0.0K
12:47 284.63 284.95 284.57 284.95 0.0K
12:48 284.95 284.95 284.87 284.87 0.0K
12:49 284.28 284.42 284.28 284.42 0.0K
12:50 284.42 284.42 283.72 283.72 0.0K
12:51 283.77 283.96 283.73 283.96 0.0K
12:52 284.27 284.27 283.99 284.03 0.0K
12:53 284.03 284.12 284.02 284.12 0.0K
12:54 284.12 284.12 283.80 283.80 0.0K
12:55 283.80 283.80 283.76 283.76 0.0K
12:56 283.76 283.76 283.27 283.30 0.0K
12:57 283.30 283.72 283.30 283.72 0.0K
12:58 283.72 284.10 283.72 284.10 0.0K
12:59 284.10 284.23 284.10 284.23 0.0K
13:00 284.12 284.12 284.03 284.03 0.0K
13:01 283.92 283.92 283.85 283.85 0.0K
13:02 283.91 283.94 283.88 283.88 0.0K
13:03 283.92 283.92 283.85 283.85 0.0K
13:04 283.85 283.85 283.53 283.55 0.0K
13:05 283.65 283.65 283.36 283.40 0.0K
13:06 283.40 283.40 283.04 283.04 0.0K
13:07 283.04 283.04 282.70 282.70 0.0K
13:08 282.70 282.84 282.70 282.84 0.0K
13:09 282.84 282.84 282.69 282.69 0.0K
13:10 282.69 282.69 282.54 282.54 0.0K
13:11 282.54 282.54 282.23 282.23 0.0K
13:12 282.23 282.44 282.23 282.44 0.0K
13:13 282.44 282.44 282.20 282.32 0.0K
13:14 282.32 282.32 282.13 282.25 0.0K
13:15 282.25 282.25 282.06 282.06 0.0K
13:16 282.06 282.06 282.06 282.06 0.0K
13:17 282.06 282.34 282.06 282.34 0.0K
13:18 282.34 282.34 282.32 282.32 0.0K
13:19 282.32 282.32 282.11 282.15 0.0K
13:20 282.15 282.15 281.77 281.79 0.0K
13:21 281.79 281.79 281.69 281.77 0.0K
13:22 281.77 281.77 281.68 281.68 0.0K
13:23 281.68 281.96 281.68 281.96 0.0K
13:24 281.96 281.96 281.79 281.79 0.0K
13:25 281.79 281.79 281.79 281.79 0.0K
13:26 281.79 281.79 281.79 281.79 0.0K
13:27 281.79 281.86 281.79 281.86 0.0K
13:28 281.41 281.64 281.41 281.64 0.0K
13:29 281.64 281.64 281.41 281.41 0.0K
13:30 281.41 281.62 280.92 281.23 0.0K
13:31 281.23 281.37 280.93 280.93 0.0K
13:32 280.93 281.07 280.82 281.07 0.0K
13:33 280.94 281.22 280.94 281.19 0.0K
13:34 281.19 281.19 280.94 280.99 0.0K
13:35 280.99 280.99 280.85 280.85 0.0K
13:36 280.85 280.89 280.85 280.89 0.0K
13:37 280.89 281.14 280.29 280.31 0.0K
13:38 280.31 280.31 279.82 279.82 0.0K
13:39 279.79 279.97 279.75 279.75 0.0K
13:40 279.28 279.49 279.28 279.49 0.0K
13:41 279.48 279.85 279.48 279.59 0.0K
13:42 279.59 279.67 279.39 279.39 0.0K
13:43 279.39 279.39 279.12 279.20 0.0K
13:44 279.20 279.32 278.98 279.30 0.0K
13:45 279.30 279.71 279.30 279.53 0.0K
13:46 279.38 279.47 279.28 279.47 0.0K
13:47 279.34 279.65 279.07 279.65 0.0K
13:48 279.65 279.65 279.27 279.38 0.0K
13:49 279.38 279.60 279.38 279.60 0.0K
13:50 279.60 279.60 279.46 279.46 0.0K
13:51 279.29 279.45 279.02 279.40 0.0K
13:52 279.40 279.40 279.40 279.40 0.0K
13:53 279.40 279.40 279.40 279.40 0.0K
13:54 279.40 279.40 279.32 279.32 0.0K
13:55 279.32 279.33 279.20 279.20 0.0K
13:56 279.20 279.27 279.16 279.16 0.0K
13:57 279.16 279.16 278.96 278.96 0.0K
13:58 278.96 279.29 278.96 279.29 0.0K
13:59 279.29 279.41 279.29 279.41 0.0K
14:00 279.41 280.03 279.41 280.03 0.0K
14:01 280.03 280.03 279.90 279.94 0.0K
14:02 280.19 280.47 280.19 280.32 0.0K
14:03 280.32 280.38 280.32 280.38 0.0K
14:04 280.38 280.46 280.38 280.44 0.0K
14:05 280.43 280.43 280.15 280.15 0.0K
14:06 280.15 280.22 280.15 280.16 0.0K
14:07 280.16 280.16 280.06 280.06 0.0K
14:08 280.13 280.15 280.13 280.15 0.0K
14:09 280.14 280.14 279.82 279.82 0.0K
14:10 279.82 280.28 279.82 280.28 0.0K
14:11 280.28 280.39 280.28 280.39 0.0K
14:12 280.39 280.46 280.39 280.46 0.0K
14:13 280.46 280.46 280.29 280.31 0.0K
14:14 280.31 280.40 280.31 280.40 0.0K
14:15 280.40 280.40 280.29 280.29 0.0K
14:16 280.29 280.29 280.29 280.29 0.0K
14:17 280.29 280.29 280.29 280.29 0.0K
14:18 280.29 280.29 279.95 279.95 0.0K
14:19 279.95 279.95 279.39 279.55 0.0K
14:20 279.55 279.55 279.40 279.40 0.0K
14:21 279.40 279.40 279.40 279.40 0.0K
14:22 279.35 279.59 279.35 279.59 0.0K
14:23 279.59 279.59 279.41 279.41 0.0K
14:24 279.41 279.41 279.25 279.25 0.0K
14:25 279.25 279.25 279.14 279.14 0.0K
14:26 279.14 279.14 278.91 278.91 0.0K
14:27 278.91 278.91 278.91 278.91 0.0K
14:28 278.91 279.07 278.91 279.04 0.0K
14:29 279.04 279.38 278.99 278.99 0.0K
14:30 278.99 280.10 278.99 280.10 0.0K
14:31 280.10 280.10 280.10 280.10 0.0K
14:32 280.22 280.31 280.22 280.31 0.0K
14:33 280.31 280.61 280.31 280.42 0.0K
14:34 280.42 280.42 280.42 280.42 0.0K
14:35 280.42 280.64 280.42 280.64 0.0K
14:36 280.64 280.64 280.36 280.36 0.0K
14:37 280.38 280.39 280.33 280.33 0.0K
14:38 280.33 280.33 280.33 280.33 0.0K
14:39 280.33 280.71 280.33 280.71 0.0K
14:40 280.71 281.10 280.71 281.00 0.0K
14:41 281.00 281.09 281.00 281.08 0.0K
14:42 281.08 281.08 280.90 280.90 0.0K
14:43 280.90 281.07 280.71 280.71 0.0K
14:44 280.71 280.71 280.71 280.71 0.0K
14:45 280.71 280.83 280.61 280.61 0.0K
14:46 280.61 280.72 280.36 280.36 0.0K
14:47 280.36 280.53 280.13 280.13 0.0K
14:48 280.13 280.25 280.13 280.25 0.0K
14:49 280.25 280.25 280.17 280.17 0.0K
14:50 280.17 280.17 280.17 280.17 0.0K
14:51 279.96 279.97 279.96 279.97 0.0K
14:52 279.97 279.97 279.70 279.95 0.0K
14:53 279.95 279.95 279.86 279.86 0.0K
14:54 279.86 280.39 279.79 280.39 0.0K
14:55 280.39 280.40 280.39 280.40 0.0K
14:56 280.40 280.72 280.35 280.72 0.0K
14:57 280.72 280.74 280.62 280.74 0.0K
14:58 280.74 280.80 280.74 280.79 0.0K
14:59 280.79 280.80 280.79 280.80 0.0K
15:00 280.95 280.95 280.93 280.93 0.0K
15:01 280.94 280.94 280.94 280.94 0.0K
15:02 280.94 280.94 280.92 280.94 0.0K
15:03 280.94 281.39 280.94 281.21 0.0K
15:04 281.44 281.44 281.38 281.40 0.0K
15:05 281.40 281.44 281.40 281.44 0.0K
15:06 281.46 281.46 281.26 281.26 0.0K
15:07 281.26 281.33 281.26 281.28 0.0K
15:08 281.28 281.28 281.28 281.28 0.0K
15:09 281.28 281.28 281.28 281.28 0.0K
15:10 281.28 281.28 280.83 280.83 0.0K
15:11 280.69 280.83 280.69 280.83 0.0K
15:12 280.83 280.83 280.50 280.50 0.0K
15:13 280.50 280.50 280.44 280.44 0.0K
15:14 280.44 280.60 280.38 280.38 0.0K
15:15 280.40 280.56 280.40 280.54 0.0K
15:16 280.54 280.73 280.54 280.73 0.0K
15:17 280.73 280.73 280.73 280.73 0.0K
15:18 280.73 280.73 280.51 280.51 0.0K
15:19 280.51 280.94 280.51 280.94 0.0K
15:20 280.90 280.90 280.68 280.68 0.0K
15:21 280.68 280.68 280.51 280.51 0.0K
15:22 280.51 280.68 280.51 280.67 0.0K
15:23 280.67 280.67 280.47 280.47 0.0K
15:24 280.47 280.51 280.36 280.36 0.0K
15:25 280.36 280.36 280.36 280.36 0.0K
15:26 280.32 280.69 280.30 280.69 0.0K
15:27 280.69 280.69 280.69 280.69 0.0K
15:28 280.69 280.69 280.69 280.69 0.0K
15:29 280.69 280.69 280.50 280.54 0.0K
15:30 280.54 280.54 280.53 280.53 0.0K
15:31 280.53 281.43 280.53 281.43 0.0K
15:32 281.50 281.71 281.46 281.70 0.0K
15:33 281.71 281.73 281.68 281.71 0.0K
15:34 281.71 281.71 281.28 281.28 0.0K
15:35 281.28 281.28 280.89 281.12 0.0K
15:36 281.18 281.18 281.00 281.01 0.0K
15:37 281.03 281.04 281.01 281.01 0.0K
15:38 281.01 281.01 280.93 281.01 0.0K
15:39 281.01 281.01 280.85 280.86 0.0K
15:40 280.86 280.86 280.61 280.76 0.0K
15:41 281.07 281.17 281.01 281.17 0.0K
15:42 281.27 281.28 281.25 281.25 0.0K
15:43 281.25 281.32 281.25 281.32 0.0K
15:44 281.32 281.44 281.32 281.40 0.0K
15:45 281.40 281.52 281.40 281.41 0.0K
15:46 281.41 281.41 281.29 281.29 0.0K
15:47 281.41 281.57 281.29 281.57 0.0K
15:48 281.57 281.57 281.33 281.33 0.0K
15:49 281.50 281.72 281.44 281.72 0.0K
15:50 281.93 282.33 281.84 281.87 0.0K
15:51 282.01 282.01 281.70 281.80 0.0K
15:52 281.96 282.14 281.88 282.14 0.0K
15:53 282.04 282.26 282.00 282.14 0.0K
15:54 282.14 283.02 282.14 283.02 0.0K
15:55 282.94 283.35 282.62 282.99 0.0K
15:56 282.99 282.99 282.80 282.88 0.0K
15:57 282.87 282.89 282.61 282.61 0.0K
15:58 282.61 282.61 282.50 282.58 0.0K
15:59 282.63 282.63 282.30 282.43 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible