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

DWCAEG
🏛️ États-Unis →
304.92
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
09:30 285.06 285.06 283.06 283.29 0.0K
09:31 283.29 283.83 283.29 283.66 0.0K
09:32 283.66 286.06 283.66 286.06 0.0K
09:33 286.06 287.68 286.06 287.22 0.0K
09:34 287.22 288.30 287.22 288.22 0.0K
09:35 287.52 288.26 286.85 286.85 0.0K
09:36 286.73 286.73 284.17 284.78 0.0K
09:37 285.34 285.34 284.39 284.39 0.0K
09:38 284.39 285.31 283.57 283.57 0.0K
09:39 284.47 284.92 284.37 284.64 0.0K
09:40 284.64 285.36 284.64 284.91 0.0K
09:41 284.84 284.96 284.10 284.54 0.0K
09:42 284.18 284.37 284.05 284.05 0.0K
09:43 284.05 284.64 284.05 284.64 0.0K
09:44 284.64 285.93 284.64 285.93 0.0K
09:45 285.93 285.93 284.26 284.55 0.0K
09:46 284.55 285.21 284.55 285.10 0.0K
09:47 285.10 286.38 285.10 286.38 0.0K
09:48 286.38 286.38 286.23 286.23 0.0K
09:49 286.23 286.49 285.84 285.84 0.0K
09:50 285.92 286.38 285.63 286.38 0.0K
09:51 286.38 286.85 286.38 286.85 0.0K
09:52 286.85 287.46 286.75 287.46 0.0K
09:53 286.83 287.36 286.83 287.21 0.0K
09:54 287.03 287.53 287.03 287.15 0.0K
09:55 287.40 287.40 286.50 286.50 0.0K
09:56 286.50 286.50 286.50 286.50 0.0K
09:57 286.71 286.80 286.29 286.68 0.0K
09:58 286.68 286.68 286.68 286.68 0.0K
09:59 286.68 286.69 285.49 285.84 0.0K
10:00 286.03 286.03 285.16 285.70 0.0K
10:01 285.70 285.70 285.70 285.70 0.0K
10:02 285.70 285.70 285.14 285.36 0.0K
10:03 285.90 285.90 285.18 285.18 0.0K
10:04 285.18 285.27 285.07 285.27 0.0K
10:05 285.70 285.86 285.45 285.45 0.0K
10:06 285.45 285.45 285.45 285.45 0.0K
10:07 285.57 285.95 285.43 285.43 0.0K
10:08 285.43 285.88 284.99 285.70 0.0K
10:09 285.67 286.39 285.67 286.39 0.0K
10:10 286.39 287.00 286.39 286.61 0.0K
10:11 286.61 286.99 286.54 286.54 0.0K
10:12 286.54 286.86 286.54 286.54 0.0K
10:13 286.54 287.12 286.54 287.12 0.0K
10:14 287.12 287.12 286.60 286.60 0.0K
10:15 286.60 286.60 286.17 286.18 0.0K
10:16 285.96 286.24 285.86 285.89 0.0K
10:17 285.95 286.22 285.95 286.22 0.0K
10:18 286.22 286.49 286.08 286.42 0.0K
10:19 286.58 286.67 286.37 286.67 0.0K
10:20 286.67 287.69 286.54 287.69 0.0K
10:21 287.69 287.69 287.26 287.26 0.0K
10:22 287.10 287.34 286.92 287.34 0.0K
10:23 287.50 287.61 287.50 287.61 0.0K
10:24 287.35 287.61 287.35 287.41 0.0K
10:25 287.61 287.67 287.41 287.67 0.0K
10:26 287.76 288.07 287.56 288.07 0.0K
10:27 288.07 288.26 287.91 287.91 0.0K
10:28 288.57 288.57 288.50 288.50 0.0K
10:29 288.50 288.61 288.26 288.50 0.0K
10:30 288.50 288.55 287.57 287.60 0.0K
10:31 287.60 287.60 286.96 287.34 0.0K
10:32 287.34 287.34 287.17 287.17 0.0K
10:33 287.17 287.28 287.16 287.28 0.0K
10:34 287.28 287.68 287.28 287.68 0.0K
10:35 287.67 288.26 287.66 288.26 0.0K
10:36 288.26 288.69 288.25 288.52 0.0K
10:37 288.52 290.17 288.52 290.15 0.0K
10:38 289.92 291.93 289.92 291.93 0.0K
10:39 292.10 293.31 292.10 293.31 0.0K
10:40 293.31 293.31 291.73 292.17 0.0K
10:41 292.17 292.17 291.67 291.82 0.0K
10:42 291.73 292.11 291.73 292.11 0.0K
10:43 292.00 292.00 291.16 291.64 0.0K
10:44 291.64 291.64 291.29 291.45 0.0K
10:45 291.45 291.45 289.58 290.17 0.0K
10:46 290.17 291.20 290.17 291.20 0.0K
10:47 291.41 291.43 291.05 291.17 0.0K
10:48 291.71 292.01 291.34 291.34 0.0K
10:49 291.34 292.61 291.34 292.57 0.0K
10:50 292.93 293.06 292.45 292.52 0.0K
10:51 292.54 293.22 292.47 293.03 0.0K
10:52 293.03 293.03 291.98 291.98 0.0K
10:53 291.98 292.53 291.96 292.53 0.0K
10:54 292.53 292.70 292.29 292.70 0.0K
10:55 292.17 292.96 292.17 292.96 0.0K
10:56 292.96 292.96 292.96 292.96 0.0K
10:57 292.96 292.96 292.27 292.79 0.0K
10:58 292.62 292.99 292.61 292.70 0.0K
10:59 292.65 293.31 292.65 293.06 0.0K
11:00 293.13 293.13 292.11 292.46 0.0K
11:01 292.46 292.79 291.97 292.16 0.0K
11:02 292.26 292.42 292.02 292.15 0.0K
11:03 292.15 292.27 291.79 292.27 0.0K
11:04 292.27 292.28 292.27 292.28 0.0K
11:05 292.28 292.28 291.01 291.01 0.0K
11:06 291.05 291.23 290.76 291.23 0.0K
11:07 291.23 291.78 291.23 291.50 0.0K
11:08 291.50 291.50 291.38 291.38 0.0K
11:09 291.38 291.38 290.28 290.87 0.0K
11:10 290.87 290.87 290.34 290.79 0.0K
11:11 290.79 290.79 290.54 290.79 0.0K
11:12 290.79 290.94 290.79 290.89 0.0K
11:13 290.89 291.24 290.89 291.24 0.0K
11:14 291.24 291.79 290.89 291.79 0.0K
11:15 291.79 291.79 291.52 291.52 0.0K
11:16 291.51 291.64 291.50 291.64 0.0K
11:17 291.64 291.64 290.89 290.89 0.0K
11:18 290.89 291.03 290.45 290.60 0.0K
11:19 290.60 291.05 290.60 291.05 0.0K
11:20 290.82 290.82 290.34 290.61 0.0K
11:21 290.61 293.28 290.61 293.28 0.0K
11:22 293.28 293.28 292.89 292.89 0.0K
11:23 292.89 293.15 292.84 293.15 0.0K
11:24 293.15 293.15 292.63 292.63 0.0K
11:25 292.71 292.88 292.42 292.42 0.0K
11:26 292.42 292.64 292.31 292.39 0.0K
11:27 292.18 292.18 291.91 291.91 0.0K
11:28 291.91 292.31 291.91 292.31 0.0K
11:29 292.07 292.13 291.83 292.05 0.0K
11:30 292.05 292.90 292.05 292.74 0.0K
11:31 292.74 293.15 292.74 293.15 0.0K
11:32 293.15 293.46 293.03 293.46 0.0K
11:33 293.46 293.46 293.29 293.29 0.0K
11:34 293.29 293.29 292.84 292.85 0.0K
11:35 292.85 292.96 292.75 292.78 0.0K
11:36 292.78 292.78 292.20 292.20 0.0K
11:37 292.20 292.53 292.20 292.28 0.0K
11:38 292.28 292.92 292.28 292.92 0.0K
11:39 292.60 292.99 292.60 292.99 0.0K
11:40 292.99 293.11 292.83 292.83 0.0K
11:41 292.83 293.08 292.76 293.02 0.0K
11:42 293.10 293.10 292.66 292.90 0.0K
11:43 292.83 293.25 292.75 293.25 0.0K
11:44 293.25 293.42 293.11 293.40 0.0K
11:45 293.40 293.46 293.11 293.40 0.0K
11:46 293.40 293.46 293.13 293.46 0.0K
11:47 293.56 293.78 293.50 293.50 0.0K
11:48 293.50 293.80 293.50 293.80 0.0K
11:49 293.80 293.80 293.64 293.70 0.0K
11:50 293.64 293.83 293.22 293.22 0.0K
11:51 293.22 293.28 293.22 293.27 0.0K
11:52 293.27 293.27 293.02 293.15 0.0K
11:53 293.15 293.15 293.01 293.01 0.0K
11:54 293.38 294.23 293.19 294.23 0.0K
11:55 294.23 294.77 293.88 294.68 0.0K
11:56 294.68 295.16 294.68 295.16 0.0K
11:57 294.87 295.16 294.75 294.97 0.0K
11:58 294.97 294.97 294.82 294.97 0.0K
11:59 294.52 294.65 294.52 294.65 0.0K
12:00 294.65 294.65 293.67 293.67 0.0K
12:01 293.95 294.38 293.94 294.28 0.0K
12:02 294.11 294.11 294.00 294.00 0.0K
12:03 294.00 294.51 293.80 294.51 0.0K
12:04 294.51 294.68 294.51 294.68 0.0K
12:05 294.62 295.00 294.62 294.62 0.0K
12:06 294.60 294.60 293.90 294.41 0.0K
12:07 294.38 294.41 294.25 294.28 0.0K
12:08 294.28 294.28 293.47 293.55 0.0K
12:09 293.55 293.61 293.49 293.54 0.0K
12:10 293.54 293.54 293.26 293.37 0.0K
12:11 293.53 293.53 293.32 293.53 0.0K
12:12 293.53 294.00 293.50 294.00 0.0K
12:13 294.00 294.18 293.94 294.18 0.0K
12:14 294.18 294.80 294.18 294.41 0.0K
12:15 294.47 294.47 294.47 294.47 0.0K
12:16 294.90 294.90 294.05 294.05 0.0K
12:17 293.89 293.89 292.31 292.76 0.0K
12:18 292.76 292.76 292.13 292.75 0.0K
12:19 292.75 292.75 292.57 292.58 0.0K
12:20 292.58 292.58 292.47 292.54 0.0K
12:21 292.54 292.54 292.54 292.54 0.0K
12:22 292.54 292.85 292.39 292.70 0.0K
12:23 292.70 292.70 292.56 292.56 0.0K
12:24 292.56 292.76 292.56 292.61 0.0K
12:25 292.61 292.68 292.31 292.46 0.0K
12:26 292.46 292.46 292.25 292.44 0.0K
12:27 292.44 292.70 292.44 292.58 0.0K
12:28 292.58 292.75 292.58 292.70 0.0K
12:29 292.70 293.53 292.70 293.53 0.0K
12:30 293.53 293.53 293.13 293.18 0.0K
12:31 293.18 293.44 293.18 293.26 0.0K
12:32 293.26 293.26 292.42 292.90 0.0K
12:33 292.90 292.90 292.88 292.88 0.0K
12:34 292.88 292.88 292.31 292.31 0.0K
12:35 292.31 292.31 291.56 291.56 0.0K
12:36 291.56 292.06 291.38 292.06 0.0K
12:37 292.06 292.06 291.49 291.71 0.0K
12:38 291.71 291.82 291.46 291.79 0.0K
12:39 291.79 291.79 291.38 291.64 0.0K
12:40 291.64 291.64 291.03 291.28 0.0K
12:41 291.28 291.28 291.03 291.26 0.0K
12:42 291.41 291.77 291.41 291.66 0.0K
12:43 291.66 291.66 291.55 291.65 0.0K
12:44 291.65 291.65 291.57 291.57 0.0K
12:45 291.57 291.61 291.03 291.37 0.0K
12:46 291.37 291.37 291.03 291.03 0.0K
12:47 291.03 291.56 291.03 291.18 0.0K
12:48 291.03 291.25 291.03 291.25 0.0K
12:49 291.25 291.28 291.13 291.28 0.0K
12:50 291.28 291.28 290.64 290.64 0.0K
12:51 290.62 290.76 290.62 290.69 0.0K
12:52 290.69 290.88 290.37 290.61 0.0K
12:53 290.61 290.87 290.37 290.68 0.0K
12:54 290.68 290.68 290.66 290.66 0.0K
12:55 290.94 290.94 290.56 290.63 0.0K
12:56 290.63 290.75 290.63 290.75 0.0K
12:57 290.75 290.92 290.75 290.92 0.0K
12:58 290.68 290.68 290.34 290.42 0.0K
12:59 290.42 290.42 290.20 290.33 0.0K
13:00 290.33 290.68 290.33 290.68 0.0K
13:01 290.64 290.78 290.55 290.55 0.0K
13:02 290.55 290.55 290.07 290.07 0.0K
13:03 290.08 290.35 289.93 289.93 0.0K
13:04 289.93 290.16 289.83 290.03 0.0K
13:05 290.03 290.37 290.03 290.17 0.0K
13:06 290.17 290.62 290.17 290.51 0.0K
13:07 290.51 290.56 290.20 290.45 0.0K
13:08 290.19 290.32 290.19 290.32 0.0K
13:09 290.32 290.46 289.94 289.94 0.0K
13:10 289.94 290.23 289.94 290.23 0.0K
13:11 289.77 289.99 289.52 289.52 0.0K
13:12 289.57 289.57 289.33 289.48 0.0K
13:13 289.33 289.67 289.33 289.67 0.0K
13:14 289.67 289.78 289.49 289.78 0.0K
13:15 289.78 289.78 289.63 289.63 0.0K
13:16 289.63 289.65 289.63 289.65 0.0K
13:17 289.65 289.65 289.63 289.63 0.0K
13:18 289.63 289.63 289.37 289.49 0.0K
13:19 289.49 289.72 289.49 289.65 0.0K
13:20 289.65 289.65 289.51 289.51 0.0K
13:21 289.62 289.64 289.51 289.63 0.0K
13:22 289.63 289.69 289.54 289.54 0.0K
13:23 289.39 290.12 289.33 290.12 0.0K
13:24 290.12 290.68 290.10 290.46 0.0K
13:25 290.46 290.77 290.46 290.55 0.0K
13:26 290.55 290.62 290.55 290.59 0.0K
13:27 290.59 291.05 290.59 290.75 0.0K
13:28 290.75 290.75 290.37 290.37 0.0K
13:29 290.37 290.82 290.26 290.26 0.0K
13:30 290.52 290.52 290.10 290.10 0.0K
13:31 289.98 290.76 289.98 290.76 0.0K
13:32 290.53 290.53 290.31 290.37 0.0K
13:33 290.37 290.49 290.34 290.34 0.0K
13:34 290.33 290.47 290.24 290.42 0.0K
13:35 290.42 290.55 290.24 290.37 0.0K
13:36 290.37 290.40 290.17 290.26 0.0K
13:37 290.27 290.40 290.27 290.40 0.0K
13:38 290.40 290.40 290.25 290.25 0.0K
13:39 290.17 290.33 289.97 290.33 0.0K
13:40 290.33 290.33 290.09 290.11 0.0K
13:41 290.11 290.35 289.85 290.02 0.0K
13:42 290.11 290.17 289.99 290.14 0.0K
13:43 290.14 290.41 289.91 290.14 0.0K
13:44 290.10 290.13 289.99 290.13 0.0K
13:45 290.13 290.13 289.85 290.01 0.0K
13:46 290.01 290.01 289.79 289.97 0.0K
13:47 289.97 290.01 289.74 289.74 0.0K
13:48 290.00 290.12 289.77 290.12 0.0K
13:49 289.74 290.52 289.74 290.42 0.0K
13:50 290.42 291.20 290.17 290.97 0.0K
13:51 290.97 290.97 290.97 290.97 0.0K
13:52 290.97 290.97 290.62 290.76 0.0K
13:53 290.76 290.76 290.37 290.60 0.0K
13:54 290.60 291.73 290.60 291.20 0.0K
13:55 291.20 292.36 291.20 292.36 0.0K
13:56 292.36 292.57 292.00 292.00 0.0K
13:57 292.00 293.23 292.00 293.06 0.0K
13:58 293.06 293.06 292.75 292.75 0.0K
13:59 292.75 292.89 292.75 292.88 0.0K
14:00 293.65 294.25 293.63 294.25 0.0K
14:01 294.06 294.06 292.97 292.97 0.0K
14:02 293.60 295.20 293.60 295.20 0.0K
14:03 295.20 296.80 295.20 296.80 0.0K
14:04 297.55 298.31 296.93 296.93 0.0K
14:05 297.96 298.24 296.52 297.17 0.0K
14:06 297.17 297.17 295.59 295.59 0.0K
14:07 296.10 296.35 295.77 296.17 0.0K
14:08 295.76 296.53 295.23 296.51 0.0K
14:09 296.51 297.05 296.51 296.63 0.0K
14:10 296.56 296.63 295.88 296.28 0.0K
14:11 295.83 295.83 295.25 295.45 0.0K
14:12 294.51 294.69 292.77 292.77 0.0K
14:13 292.27 292.32 290.87 291.29 0.0K
14:14 291.45 291.45 290.36 290.51 0.0K
14:15 289.94 291.49 289.94 291.49 0.0K
14:16 291.32 292.07 291.05 291.05 0.0K
14:17 292.50 294.27 292.42 293.39 0.0K
14:18 292.85 293.80 292.74 293.80 0.0K
14:19 293.80 294.29 293.57 293.57 0.0K
14:20 294.17 294.17 292.42 293.11 0.0K
14:21 293.11 293.11 292.35 292.35 0.0K
14:22 292.35 295.45 292.35 295.11 0.0K
14:23 295.45 296.28 294.57 296.28 0.0K
14:24 296.16 297.07 296.16 296.37 0.0K
14:25 296.58 296.58 295.73 295.94 0.0K
14:26 295.94 296.70 295.94 296.12 0.0K
14:27 296.12 296.89 295.78 296.89 0.0K
14:28 296.89 296.92 296.42 296.92 0.0K
14:29 296.79 296.79 296.33 296.66 0.0K
14:30 296.66 296.71 296.22 296.38 0.0K
14:31 296.71 296.71 295.87 295.87 0.0K
14:32 295.87 295.87 294.48 294.56 0.0K
14:33 294.22 295.47 293.82 295.47 0.0K
14:34 295.47 295.47 295.08 295.19 0.0K
14:35 295.19 295.19 293.56 295.18 0.0K
14:36 295.19 295.19 294.64 294.64 0.0K
14:37 294.64 295.13 293.57 294.55 0.0K
14:38 294.55 294.69 294.55 294.69 0.0K
14:39 294.69 294.69 293.15 293.15 0.0K
14:40 293.15 293.85 292.72 293.85 0.0K
14:41 293.65 294.18 293.65 293.89 0.0K
14:42 293.85 293.85 292.31 292.31 0.0K
14:43 292.45 292.74 291.95 292.60 0.0K
14:44 292.60 292.70 291.83 291.83 0.0K
14:45 292.02 292.02 290.60 290.60 0.0K
14:46 290.60 290.60 289.65 289.83 0.0K
14:47 289.83 290.68 289.71 289.91 0.0K
14:48 289.52 291.51 289.52 291.51 0.0K
14:49 291.51 291.51 289.72 289.72 0.0K
14:50 289.30 290.08 288.97 289.88 0.0K
14:51 289.88 289.88 288.26 288.26 0.0K
14:52 288.06 288.47 286.13 286.68 0.0K
14:53 286.61 286.97 285.89 285.89 0.0K
14:54 286.38 287.39 285.86 286.85 0.0K
14:55 287.64 289.17 287.60 288.55 0.0K
14:56 288.41 289.08 288.41 288.63 0.0K
14:57 288.70 289.36 288.70 288.92 0.0K
14:58 289.36 290.67 289.36 290.67 0.0K
14:59 289.83 290.93 289.83 290.93 0.0K
15:00 290.93 291.87 290.93 291.28 0.0K
15:01 291.28 292.18 290.05 292.18 0.0K
15:02 291.77 292.13 291.28 291.66 0.0K
15:03 291.50 291.53 290.89 290.89 0.0K
15:04 290.98 291.39 290.56 291.39 0.0K
15:05 291.39 292.14 291.20 291.71 0.0K
15:06 291.71 292.67 291.71 292.67 0.0K
15:07 292.02 293.46 292.02 292.77 0.0K
15:08 293.53 293.98 293.25 293.25 0.0K
15:09 293.25 293.73 292.31 292.43 0.0K
15:10 293.14 293.47 292.88 292.97 0.0K
15:11 292.97 292.97 291.88 291.88 0.0K
15:12 291.88 291.95 291.53 291.83 0.0K
15:13 291.91 291.91 291.70 291.70 0.0K
15:14 291.20 291.43 290.71 290.71 0.0K
15:15 291.61 292.40 291.41 292.40 0.0K
15:16 291.93 292.83 291.91 292.83 0.0K
15:17 292.83 293.32 292.00 293.04 0.0K
15:18 293.28 293.67 292.78 293.05 0.0K
15:19 293.05 293.14 292.38 293.14 0.0K
15:20 293.14 293.53 293.11 293.53 0.0K
15:21 293.67 293.80 293.49 293.64 0.0K
15:22 293.51 293.55 292.92 293.55 0.0K
15:23 293.55 293.93 293.55 293.55 0.0K
15:24 293.55 293.79 293.44 293.44 0.0K
15:25 293.44 293.45 292.90 292.90 0.0K
15:26 293.49 293.49 292.73 293.29 0.0K
15:27 293.29 293.29 292.88 293.17 0.0K
15:28 293.39 293.50 293.08 293.21 0.0K
15:29 293.17 293.26 292.94 292.99 0.0K
15:30 292.93 292.93 292.46 292.46 0.0K
15:31 292.20 292.20 291.34 291.52 0.0K
15:32 291.52 291.77 291.52 291.73 0.0K
15:33 291.73 292.25 291.63 292.25 0.0K
15:34 291.93 292.06 291.39 291.39 0.0K
15:35 291.52 292.50 291.52 292.50 0.0K
15:36 292.70 293.12 292.70 293.00 0.0K
15:37 293.00 293.08 292.49 292.49 0.0K
15:38 292.39 292.76 292.18 292.18 0.0K
15:39 292.18 292.31 291.81 291.81 0.0K
15:40 291.85 291.85 291.48 291.68 0.0K
15:41 291.71 292.16 291.57 292.16 0.0K
15:42 292.16 292.42 292.16 292.40 0.0K
15:43 292.40 292.74 292.35 292.74 0.0K
15:44 292.74 292.77 292.54 292.77 0.0K
15:45 292.77 292.77 292.20 292.20 0.0K
15:46 292.20 292.20 291.89 291.91 0.0K
15:47 291.85 292.18 291.85 292.03 0.0K
15:48 292.09 292.14 292.00 292.00 0.0K
15:49 292.00 292.07 291.99 292.07 0.0K
15:50 292.43 292.69 292.25 292.69 0.0K
15:51 292.72 292.72 291.50 291.55 0.0K
15:52 291.55 291.55 290.84 291.03 0.0K
15:53 291.00 291.00 290.71 290.80 0.0K
15:54 290.80 291.95 290.63 291.95 0.0K
15:55 293.14 293.24 291.91 292.17 0.0K
15:56 291.92 291.92 291.41 291.49 0.0K
15:57 291.55 291.95 291.55 291.93 0.0K
15:58 291.96 292.03 291.67 291.67 0.0K
15:59 291.82 292.03 291.58 292.02 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible