Dow Jones Automobiles (DJUSAU)

DJUSAU
🏛️ Estados Unidos →
1,490.97
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 1,322.00 1,334.84 1,309.05 1,311.02 100.6M
2021-12-30 1,310.48 1,349.94 1,307.57 1,322.63 125.4M
2021-12-29 1,348.52 1,351.28 1,312.17 1,335.24 98.6M
2021-12-28 1,361.46 1,368.97 1,331.33 1,338.92 122.0M
2021-12-27 1,320.55 1,369.33 1,318.59 1,346.90 156.2M
2021-12-23 1,252.28 1,320.07 1,243.30 1,313.80 127.5M
2021-12-22 1,204.54 1,260.85 1,198.75 1,254.27 167.9M
2021-12-21 1,159.54 1,179.76 1,123.05 1,178.86 149.3M
2021-12-20 1,148.80 1,158.38 1,127.68 1,136.76 168.6M
2021-12-17 1,166.54 1,208.65 1,154.44 1,176.07 220.2M
2021-12-16 1,253.16 1,254.78 1,177.63 1,181.36 161.2M
2021-12-15 1,207.77 1,234.77 1,177.30 1,232.43 128.9M
2021-12-14 1,202.34 1,222.57 1,181.21 1,213.91 174.1M
2021-12-13 1,270.96 1,274.45 1,210.79 1,225.66 214.2M
2021-12-10 1,266.56 1,289.78 1,242.50 1,288.64 219.0M
2021-12-09 1,321.41 1,322.57 1,258.13 1,259.49 102.8M
2021-12-08 1,316.82 1,334.41 1,292.73 1,330.77 98.6M
2021-12-07 1,301.07 1,320.78 1,289.03 1,314.24 120.0M
2021-12-06 1,252.94 1,277.89 1,196.31 1,263.88 153.0M
2021-12-03 1,348.25 1,352.66 1,250.65 1,266.74 185.2M
2021-12-02 1,350.38 1,371.21 1,314.53 1,345.15 155.1M
2021-12-01 1,417.68 1,432.26 1,347.15 1,349.74 188.1M
2021-11-30 1,404.25 1,427.50 1,369.55 1,399.04 169.7M
2021-11-29 1,360.74 1,404.76 1,360.74 1,397.32 117.1M
2021-11-26 1,364.09 1,365.53 1,336.47 1,340.54 85.0M
2021-11-24 1,348.75 1,400.25 1,325.09 1,382.28 124.1M
2021-11-23 1,439.76 1,451.15 1,329.00 1,377.56 169.0M
2021-11-22 1,426.61 1,471.50 1,397.88 1,429.25 231.8M
2021-11-19 1,364.86 1,403.51 1,359.53 1,401.22 155.7M
2021-11-18 1,377.91 1,383.32 1,337.61 1,360.61 155.7M
2021-11-17 1,320.50 1,387.57 1,319.83 1,359.20 143.4M
2021-11-16 1,266.75 1,321.55 1,266.75 1,319.17 108.6M
2021-11-15 1,281.16 1,296.37 1,240.61 1,277.23 133.6M
2021-11-12 1,308.56 1,314.79 1,283.59 1,296.97 134.4M
2021-11-11 1,362.46 1,364.25 1,316.12 1,325.41 148.2M
2021-11-10 1,264.12 1,337.50 1,241.64 1,324.22 292.6M
2021-11-09 1,441.44 1,441.44 1,268.35 1,280.75 235.6M
2021-11-08 1,408.28 1,462.92 1,390.99 1,427.62 201.1M
2021-11-05 1,491.27 1,503.75 1,467.07 1,482.80 158.9M
2021-11-04 1,488.48 1,503.47 1,473.71 1,491.73 205.9M
2021-11-03 1,423.69 1,467.90 1,400.39 1,466.47 154.2M
2021-11-02 1,404.31 1,456.07 1,391.14 1,418.95 174.6M
2021-11-01 1,384.49 1,457.87 1,358.73 1,456.74 199.4M
2021-10-29 1,316.78 1,352.73 1,307.47 1,351.48 147.1M
2021-10-28 1,295.35 1,315.69 1,292.30 1,311.72 264.7M
2021-10-27 1,269.75 1,300.40 1,259.75 1,264.22 160.1M
2021-10-26 1,258.83 1,332.12 1,233.05 1,251.73 145.4M
2021-10-25 1,184.62 1,279.43 1,176.64 1,259.73 145.4M
2021-10-22 1,128.88 1,144.20 1,124.25 1,141.48 94.7M
2021-10-21 1,084.57 1,133.29 1,084.57 1,127.72 139.0M
2021-10-20 1,088.25 1,098.87 1,080.90 1,094.44 133.5M
2021-10-19 1,103.18 1,103.18 1,086.41 1,088.23 73.5M
2021-10-18 1,078.21 1,100.78 1,076.36 1,095.24 86.4M
2021-10-15 1,042.85 1,070.02 1,042.85 1,069.84 110.1M
2021-10-14 1,040.23 1,044.36 1,038.88 1,042.40 77.2M
2021-10-13 1,032.16 1,039.93 1,027.94 1,035.10 97.0M
2021-10-12 1,023.64 1,039.49 1,020.61 1,032.46 128.3M
2021-10-11 1,011.20 1,025.57 1,009.15 1,013.80 77.8M
2021-10-08 1,014.23 1,017.16 1,003.99 1,008.19 150.5M
2021-10-07 994.91 1,022.05 994.91 1,011.35 145.0M
2021-10-06 986.39 997.17 981.12 991.45 105.9M
2021-10-05 992.00 1,008.04 983.66 990.94 93.8M
2021-10-04 1,007.97 1,021.45 987.09 991.63 138.2M
2021-10-01 985.35 988.74 968.24 982.51 84.9M
2021-09-30 988.39 996.74 981.86 981.95 113.9M
2021-09-29 986.18 1,002.52 977.18 989.33 88.5M
2021-09-28 998.77 1,007.69 973.91 985.38 147.9M
2021-09-27 978.28 1,008.17 975.96 999.75 107.9M
2021-09-24 947.46 978.75 946.00 978.28 90.6M
2021-09-23 953.54 957.64 948.63 955.88 95.7M
2021-09-22 933.45 952.04 933.45 949.45 104.7M
2021-09-21 927.01 936.48 923.33 931.30 91.5M
2021-09-20 959.95 959.95 907.98 922.05 176.0M
2021-09-17 957.86 962.74 949.22 959.95 150.7M
2021-09-16 955.43 959.64 945.42 956.97 103.0M
2021-09-15 941.15 956.07 934.82 955.43 89.8M
2021-09-14 938.30 950.68 930.68 939.63 79.0M
2021-09-13 929.41 940.70 900.15 938.90 100.6M
2021-09-10 951.86 954.82 926.21 927.81 87.4M
2021-09-09 946.84 953.40 942.44 945.77 96.7M
2021-09-08 954.54 957.04 932.27 947.11 89.1M
2021-09-07 931.39 954.33 931.24 945.55 95.6M
2021-09-03 924.74 925.87 915.37 925.38 66.8M
2021-09-02 928.05 935.26 923.34 925.06 75.6M
2021-09-01 927.47 934.87 923.98 927.73 81.3M
2021-08-31 927.32 933.44 920.31 928.77 77.1M
2021-08-30 907.27 924.60 907.27 924.20 75.3M
2021-08-27 895.27 910.51 893.25 906.80 87.1M
2021-08-26 902.29 907.38 887.11 891.31 88.1M
2021-08-25 900.32 911.34 897.09 905.30 78.6M
2021-08-24 900.24 907.44 893.93 901.85 87.9M
2021-08-23 869.05 900.53 868.02 895.08 114.4M
2021-08-20 871.60 880.57 860.90 868.16 84.5M
2021-08-19 870.68 877.95 855.24 862.04 106.2M
2021-08-18 858.28 891.66 858.28 883.22 86.5M
2021-08-17 871.24 871.24 840.06 858.28 127.1M
2021-08-16 907.74 910.39 878.14 886.54 78.4M
2021-08-13 930.86 936.15 918.28 920.70 74.0M
2021-08-12 914.32 930.01 905.24 929.45 67.3M
2021-08-11 919.44 920.37 908.39 914.03 69.8M
2021-08-10 918.78 921.62 906.26 915.39 60.7M
2021-08-09 914.81 923.12 909.03 918.27 70.2M
2021-08-06 918.37 922.04 903.94 905.17 75.2M
2021-08-05 919.72 926.68 915.51 919.71 103.1M
2021-08-04 919.02 927.90 908.87 910.75 165.8M
2021-08-03 929.79 934.40 912.08 922.33 88.5M
2021-08-02 911.25 940.42 910.49 920.06 111.2M
2021-07-30 888.57 907.31 879.63 896.61 116.2M
2021-07-29 851.88 896.33 851.88 889.48 157.2M
2021-07-28 848.42 857.26 844.63 851.75 92.9M
2021-07-27 869.65 870.84 828.79 848.37 89.0M
2021-07-26 855.08 874.89 852.76 864.61 78.0M
2021-07-23 855.24 855.24 841.55 847.17 68.2M
2021-07-22 865.20 869.68 849.46 854.87 70.3M
2021-07-21 867.99 875.83 859.74 865.20 85.5M
2021-07-20 853.29 870.48 843.84 868.25 101.3M
2021-07-19 828.31 846.38 816.05 846.23 142.1M
2021-07-16 866.53 866.77 846.00 848.34 79.2M
2021-07-15 869.57 877.93 845.72 859.87 78.5M
2021-07-14 886.83 892.67 865.37 865.97 73.3M
2021-07-13 905.04 909.86 881.69 883.96 81.7M
2021-07-12 877.51 905.46 877.08 903.57 90.3M
2021-07-09 868.16 873.73 861.17 872.44 110.1M
2021-07-08 833.50 862.38 825.52 860.98 100.4M
2021-07-07 876.30 877.32 846.38 854.55 105.5M
2021-07-06 897.73 902.06 864.00 873.10 113.9M
2021-07-02 898.54 919.55 892.21 898.31 80.4M
2021-07-01 903.69 908.29 892.99 897.48 82.1M
2021-06-30 898.39 912.89 897.29 898.93 104.2M
2021-06-29 904.75 908.14 894.77 900.31 98.7M
2021-06-28 894.48 913.83 892.88 907.98 118.2M
2021-06-25 913.33 917.87 891.83 894.78 156.5M
2021-06-24 899.38 920.69 891.02 902.94 140.1M
2021-06-23 851.92 880.82 850.50 879.39 137.2M
2021-06-22 836.77 846.19 832.76 841.00 93.2M
2021-06-21 840.75 849.13 824.62 837.40 101.0M
2021-06-18 831.30 844.44 826.08 837.22 127.4M
2021-06-17 828.08 840.38 824.70 834.00 170.0M
2021-06-16 819.94 830.31 815.65 826.36 122.9M
2021-06-15 836.44 836.44 818.16 819.13 91.1M
2021-06-14 835.16 846.60 831.46 837.39 119.1M
2021-06-11 833.10 835.69 824.26 832.71 77.2M
2021-06-10 830.26 840.59 827.38 831.62 118.5M
2021-06-09 830.74 838.91 823.43 824.44 90.7M
2021-06-08 852.06 852.06 821.85 832.31 135.1M
2021-06-07 821.99 837.28 809.98 833.88 129.5M
2021-06-04 811.80 830.34 808.07 828.45 197.2M
2021-06-03 820.33 834.03 799.83 801.57 245.4M
2021-06-02 838.76 841.96 814.93 822.86 114.5M
2021-06-01 846.15 850.68 838.25 841.88 118.3M
2021-05-28 848.15 852.79 836.75 841.19 187.3M
2021-05-27 833.18 849.83 832.02 849.67 337.2M
2021-05-26 811.27 836.37 806.65 829.27 267.4M
2021-05-25 810.20 820.63 797.23 805.87 156.7M
2021-05-24 785.69 818.55 775.75 808.95 155.4M
2021-05-21 794.31 795.23 783.69 784.05 240.9M
2021-05-20 772.07 785.75 767.80 783.70 150.0M
2021-05-19 744.42 760.88 737.42 757.55 122.6M
2021-05-18 764.14 795.21 760.50 773.61 121.4M
2021-05-17 784.06 784.06 755.67 773.20 100.3M
2021-05-14 774.35 785.65 762.04 784.06 93.5M
2021-05-13 790.05 795.72 747.21 760.99 115.7M
2021-05-12 794.74 812.97 773.60 777.11 109.2M
2021-05-11 793.57 821.78 788.34 810.76 127.3M
2021-05-10 867.90 867.90 825.59 826.84 98.9M
2021-05-07 867.85 886.02 859.42 875.68 80.9M
2021-05-06 880.36 881.50 849.10 865.42 99.0M
2021-05-05 868.74 884.14 864.07 870.56 78.2M
2021-05-04 876.23 880.36 850.68 868.12 123.7M
2021-05-03 904.24 906.80 879.24 884.35 100.7M
2021-04-30 862.81 915.61 862.00 909.52 146.4M
2021-04-29 902.59 902.68 863.07 873.23 280.9M
2021-04-28 904.15 915.18 900.83 901.17 96.3M
2021-04-27 923.71 930.78 911.47 912.84 81.2M
2021-04-26 946.65 957.28 938.94 945.05 82.1M
2021-04-23 921.57 940.97 916.02 934.39 93.0M
2021-04-22 944.17 957.67 918.16 921.30 126.4M
2021-04-21 900.40 947.59 894.48 946.96 96.3M
2021-04-20 921.19 936.94 906.96 916.05 148.6M
2021-04-19 924.07 930.04 895.15 918.24 107.2M
2021-04-16 934.71 955.56 929.35 945.71 73.6M
2021-04-15 951.46 951.46 926.74 944.64 82.4M
2021-04-14 977.97 990.49 933.42 937.57 116.9M
2021-04-13 920.02 969.58 917.26 968.81 114.0M
2021-04-12 893.19 912.04 889.76 909.06 80.7M
2021-04-09 884.84 887.91 876.03 884.61 75.6M
2021-04-08 886.72 896.37 876.97 891.25 95.7M
2021-04-07 899.74 902.52 878.13 880.30 86.0M
2021-04-06 900.61 910.80 894.24 904.84 136.0M
2021-04-05 910.12 916.34 892.86 901.49 149.3M
2021-04-01 890.20 892.53 859.67 862.38 114.9M
2021-03-31 837.39 873.84 837.39 868.69 117.2M
2021-03-30 805.80 839.25 785.51 837.39 106.3M
2021-03-29 810.56 812.12 791.92 805.75 90.0M
2021-03-26 840.39 841.07 792.38 815.25 100.1M
2021-03-25 803.42 843.57 802.42 837.89 111.3M
2021-03-24 864.78 865.07 824.52 824.62 110.5M
2021-03-23 876.85 879.16 853.32 858.95 124.0M
2021-03-22 891.74 903.96 873.31 874.13 149.0M
2021-03-19 850.79 863.88 827.80 861.21 156.4M
2021-03-18 891.66 897.29 855.19 856.83 144.8M
2021-03-17 854.52 910.11 852.01 910.06 173.5M
2021-03-16 910.37 912.26 871.95 877.93 173.6M
2021-03-15 904.65 920.33 892.42 915.72 114.5M
2021-03-12 870.78 905.07 866.84 904.31 151.1M
2021-03-11 903.19 904.99 879.84 901.97 113.4M
2021-03-10 899.23 918.35 856.16 870.39 145.4M
2021-03-09 803.56 875.38 788.28 870.54 146.7M
2021-03-08 791.06 814.49 751.52 756.59 163.0M
2021-03-05 814.32 816.51 719.82 788.41 194.5M
2021-03-04 845.94 862.39 782.70 807.75 178.7M
2021-03-03 884.48 896.31 842.49 843.84 129.4M
2021-03-02 910.72 912.97 882.23 882.86 165.1M
2021-03-01 879.19 910.77 874.34 910.40 85.7M
2021-02-26 887.23 894.68 842.93 862.03 126.4M
2021-02-25 919.96 931.06 856.16 868.05 134.7M
2021-02-24 899.37 940.62 882.88 937.41 151.2M
2021-02-23 848.63 900.88 798.21 885.59 160.6M
2021-02-22 954.09 959.83 900.74 903.71 114.7M
2021-02-19 986.27 989.77 969.31 973.71 82.9M
2021-02-18 972.30 986.25 965.89 978.34 74.6M
2021-02-17 970.19 992.85 952.80 991.06 90.7M
2021-02-16 1,013.25 1,016.10 987.36 990.57 87.6M
2021-02-12 994.89 1,012.14 979.42 1,011.11 84.4M
2021-02-11 1,009.97 1,025.90 993.07 1,006.14 110.3M
2021-02-10 1,046.91 1,046.91 993.36 1,003.07 168.6M
2021-02-09 1,057.09 1,062.03 1,045.01 1,052.65 144.2M
2021-02-08 1,069.76 1,078.09 1,056.21 1,066.41 124.6M
2021-02-05 1,043.20 1,063.62 1,035.23 1,049.86 155.1M
2021-02-04 1,049.83 1,050.95 1,029.30 1,045.95 139.4M
2021-02-03 1,070.43 1,070.85 1,046.50 1,050.33 136.0M
2021-02-02 1,033.42 1,072.15 1,033.42 1,064.76 136.4M
2021-02-01 1,001.80 1,032.29 980.79 1,029.63 203.3M
2021-01-29 1,017.19 1,030.01 963.32 978.41 136.4M
2021-01-28 1,004.95 1,039.34 986.59 1,023.86 140.4M
2021-01-27 1,062.51 1,080.56 1,045.61 1,051.32 147.7M
2021-01-26 1,089.56 1,093.24 1,067.02 1,077.76 111.7M
2021-01-25 1,054.65 1,097.87 1,028.79 1,077.96 197.2M
2021-01-22 1,032.57 1,048.98 1,028.20 1,047.42 174.3M
2021-01-21 1,053.94 1,057.82 1,043.97 1,045.32 340.5M
2021-01-20 1,053.42 1,054.97 1,033.77 1,048.89 196.0M
2021-01-19 1,026.72 1,040.01 1,024.20 1,036.37 166.6M
2021-01-15 1,037.50 1,043.25 1,001.11 1,007.50 164.6M
2021-01-14 1,023.26 1,050.03 1,021.28 1,031.66 181.9M
2021-01-13 1,033.30 1,042.68 1,011.78 1,034.29 171.7M
2021-01-12 1,002.06 1,046.58 999.19 1,027.53 233.6M
2021-01-11 1,012.16 1,021.79 972.68 980.12 180.3M
2021-01-08 1,022.40 1,051.36 1,003.05 1,046.75 152.5M
2021-01-07 940.51 981.91 939.29 980.89 141.2M
2021-01-06 915.63 937.07 908.37 916.56 140.2M
2021-01-05 876.49 896.46 872.02 891.16 118.4M
2021-01-04 875.67 900.12 870.29 882.86 148.4M