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
2023-12-29 899.89 899.89 876.01 878.90 214.2M
2023-12-28 926.01 929.61 892.96 894.21 201.7M
2023-12-27 909.30 924.86 907.82 919.12 204.4M
2023-12-26 897.26 909.46 894.09 904.92 176.2M
2023-12-22 904.92 909.91 887.62 891.65 198.0M
2023-12-21 887.89 898.78 878.11 898.09 240.4M
2023-12-20 902.46 913.19 871.57 872.02 277.8M
2023-12-19 892.53 908.22 891.47 905.13 216.1M
2023-12-18 894.21 908.73 886.33 888.12 255.0M
2023-12-15 888.28 894.62 877.74 892.62 507.1M
2023-12-14 848.59 893.34 848.59 886.55 484.7M
2023-12-13 822.76 844.26 803.76 841.19 328.7M
2023-12-12 837.40 837.40 822.24 831.61 238.3M
2023-12-11 849.09 850.01 834.32 840.59 216.3M
2023-12-08 840.47 857.67 838.20 852.90 243.3M
2023-12-07 842.80 851.72 828.92 848.03 237.1M
2023-12-06 846.18 859.37 835.18 835.86 298.0M
2023-12-05 818.58 857.23 818.58 832.13 251.7M
2023-12-04 822.79 836.04 817.70 824.49 241.6M
2023-12-01 811.56 835.99 808.07 832.64 288.3M
2023-11-30 850.18 850.18 822.96 832.37 313.5M
2023-11-29 863.86 874.79 842.28 846.47 359.9M
2023-11-28 818.51 849.77 809.20 849.31 283.6M
2023-11-27 817.94 822.78 803.45 816.22 209.0M
2023-11-24 808.31 824.60 804.88 814.05 122.9M
2023-11-22 832.52 838.43 800.78 809.21 209.3M
2023-11-21 812.62 837.30 808.70 829.24 249.1M
2023-11-20 810.54 820.24 801.51 815.24 231.3M
2023-11-17 802.05 819.09 786.27 810.04 255.6M
2023-11-16 825.83 829.19 798.42 806.27 266.2M
2023-11-15 825.99 848.95 817.43 836.81 295.3M
2023-11-14 809.49 822.23 799.03 819.83 315.3M
2023-11-13 747.85 778.86 736.04 773.29 258.4M
2023-11-10 730.51 747.85 717.05 745.49 270.7M
2023-11-09 763.89 766.81 720.88 730.44 323.3M
2023-11-08 777.27 780.26 757.24 771.05 337.4M
2023-11-07 767.98 776.48 754.73 773.79 255.7M
2023-11-06 785.42 789.30 753.62 766.78 233.9M
2023-11-03 773.81 791.57 767.44 771.77 263.0M
2023-11-02 744.82 765.61 740.87 763.63 299.1M
2023-11-01 717.34 722.05 697.92 721.38 256.1M
2023-10-31 690.13 712.72 684.72 706.59 282.7M
2023-10-30 731.38 735.44 686.04 694.37 314.6M
2023-10-27 743.13 744.70 720.53 724.79 350.2M
2023-10-26 748.57 759.65 725.74 728.45 286.1M
2023-10-25 760.14 771.21 750.25 750.80 247.9M
2023-10-24 763.85 781.13 755.92 762.18 243.8M
2023-10-23 743.32 766.87 720.98 750.29 275.4M
2023-10-20 766.41 773.09 746.54 751.11 271.9M
2023-10-19 792.39 805.93 764.91 774.72 313.9M
2023-10-18 877.19 882.18 842.49 844.10 284.4M
2023-10-17 868.16 892.43 861.42 884.93 236.9M
2023-10-16 868.33 885.73 864.59 881.23 178.4M
2023-10-13 895.87 897.16 868.40 871.21 216.3M
2023-10-12 910.30 916.60 888.57 896.10 237.2M
2023-10-11 922.53 930.04 903.87 910.98 214.0M
2023-10-10 894.79 929.30 894.13 913.58 268.8M
2023-10-09 884.47 904.46 875.03 899.33 228.3M
2023-10-06 878.73 905.49 869.29 901.65 346.1M
2023-10-05 902.06 912.28 887.94 898.50 426.8M
2023-10-04 868.61 909.95 866.60 907.90 258.0M
2023-10-03 873.03 876.00 857.63 863.50 231.7M
2023-10-02 864.21 892.32 858.43 883.07 256.8M
2023-09-29 880.64 895.09 868.54 880.74 271.2M
2023-09-28 848.67 872.50 842.67 869.29 227.4M
2023-09-27 861.53 863.75 830.01 849.52 247.3M
2023-09-26 855.91 877.02 852.43 859.57 219.8M
2023-09-25 855.96 869.97 840.70 869.19 202.7M
2023-09-22 900.21 901.27 859.98 860.97 259.5M
2023-09-21 899.07 909.98 889.38 893.34 223.1M
2023-09-20 932.94 952.37 916.11 916.30 209.0M
2023-09-19 922.44 934.06 912.34 930.17 216.1M
2023-09-18 945.51 945.51 921.48 925.45 207.6M
2023-09-15 963.94 967.50 945.50 955.37 287.9M
2023-09-14 945.67 961.97 943.40 960.10 204.6M
2023-09-13 942.62 957.77 936.40 945.21 217.1M
2023-09-12 939.98 965.94 930.39 932.85 245.0M
2023-09-11 922.87 952.33 911.59 948.51 279.1M
2023-09-08 880.99 896.47 868.57 874.15 223.4M
2023-09-07 861.46 884.79 856.03 881.38 204.6M
2023-09-06 893.89 894.13 862.35 883.72 212.0M
2023-09-05 863.97 903.22 863.63 898.29 216.1M
2023-09-01 901.40 906.97 856.35 864.60 222.4M
2023-08-31 897.49 912.46 894.54 903.19 209.7M
2023-08-30 890.97 910.56 880.73 899.19 199.3M
2023-08-29 842.20 900.40 839.45 899.89 230.9M
2023-08-28 854.60 858.51 831.65 842.34 180.1M
2023-08-25 818.42 842.66 813.33 841.02 210.4M
2023-08-24 842.45 842.45 809.38 814.12 191.8M
2023-08-23 812.62 843.32 812.62 837.20 182.0M
2023-08-22 848.57 848.57 813.94 824.59 230.9M
2023-08-21 791.75 823.44 788.95 820.75 219.8M
2023-08-18 766.23 778.28 763.16 772.86 239.5M
2023-08-17 804.03 806.16 782.09 783.19 227.1M
2023-08-16 810.57 827.56 801.90 802.27 229.8M
2023-08-15 845.19 850.38 824.82 825.78 205.3M
2023-08-14 834.95 850.81 830.02 849.31 222.2M
2023-08-11 855.32 860.23 843.21 857.25 241.9M
2023-08-10 873.66 890.69 859.03 866.34 332.8M
2023-08-09 891.61 891.61 862.47 863.16 285.6M
2023-08-08 880.58 891.30 871.59 888.87 293.8M
2023-08-07 894.96 900.19 866.16 893.74 255.8M
2023-08-04 925.98 935.03 898.67 901.03 226.8M
2023-08-03 897.72 923.42 897.72 919.88 220.7M
2023-08-02 911.25 921.48 893.10 904.42 268.0M
2023-08-01 944.22 944.22 926.37 929.36 230.3M
2023-07-31 946.92 951.30 935.59 948.42 245.9M
2023-07-28 927.28 946.66 920.25 944.63 361.3M
2023-07-27 954.41 956.38 913.57 914.72 296.8M
2023-07-26 934.05 950.53 931.38 940.24 271.7M
2023-07-25 963.77 964.25 939.93 940.58 280.6M
2023-07-24 914.33 958.88 910.53 956.30 302.7M
2023-07-21 954.52 954.52 914.33 927.30 400.5M
2023-07-20 986.07 989.99 932.24 937.75 356.3M
2023-07-19 1,037.50 1,047.40 1,017.97 1,022.73 320.2M
2023-07-18 1,016.95 1,034.38 1,006.08 1,028.71 301.8M
2023-07-17 1,010.37 1,025.22 998.09 1,018.37 353.9M
2023-07-14 987.43 1,009.87 983.00 997.53 287.4M
2023-07-13 979.39 994.32 968.88 989.62 320.4M
2023-07-12 987.10 987.10 970.30 972.15 386.1M
2023-07-11 960.00 967.93 954.31 965.15 299.9M
2023-07-10 982.83 985.57 948.29 963.56 420.8M
2023-07-07 986.98 995.23 974.33 976.53 484.0M
2023-07-06 984.44 989.40 968.04 980.37 340.5M
2023-07-05 987.77 1,003.50 984.42 999.46 365.4M
2023-07-03 976.76 1,003.42 975.70 989.80 286.5M
2023-06-30 927.43 940.40 926.23 932.17 290.4M
2023-06-29 917.25 925.99 906.46 917.56 320.0M
2023-06-28 888.69 920.96 886.54 911.71 330.0M
2023-06-27 866.35 890.65 859.72 890.13 323.2M
2023-06-26 885.21 911.82 858.60 859.31 361.5M
2023-06-23 912.10 922.55 893.90 904.64 313.2M
2023-06-22 888.25 931.13 881.20 930.80 292.7M
2023-06-21 964.66 969.34 911.11 915.80 364.4M
2023-06-20 925.24 963.90 924.48 962.98 303.8M
2023-06-16 918.47 932.93 913.23 922.85 393.5M
2023-06-15 883.10 917.77 880.47 909.53 311.0M
2023-06-14 921.28 925.25 889.59 909.55 325.9M
2023-06-13 897.14 919.08 892.14 915.99 349.4M
2023-06-12 878.86 888.94 869.31 885.06 282.2M
2023-06-09 884.98 894.38 861.63 867.86 356.3M
2023-06-08 806.59 839.54 803.69 838.32 296.8M
2023-06-07 814.94 826.06 803.12 808.14 384.1M
2023-06-06 775.06 796.41 764.88 794.66 280.9M
2023-06-05 780.50 790.91 770.19 779.73 262.9M
2023-06-02 754.93 778.72 754.61 768.34 317.6M
2023-06-01 729.88 753.09 718.38 745.55 410.3M
2023-05-31 724.91 734.39 707.09 734.31 330.4M
2023-05-30 728.96 742.14 719.59 730.23 271.9M
2023-05-26 674.88 721.65 674.88 704.37 338.3M
2023-05-25 678.66 678.96 661.44 673.22 183.7M
2023-05-24 668.02 672.27 653.27 667.81 247.5M
2023-05-23 679.74 702.59 678.15 679.96 264.6M
2023-05-22 663.27 689.52 661.02 688.00 235.6M
2023-05-19 652.44 667.55 650.57 660.76 230.4M
2023-05-18 641.67 652.09 636.90 651.60 185.1M
2023-05-17 622.14 642.72 618.97 640.98 216.6M
2023-05-16 616.00 627.14 610.77 615.88 193.3M
2023-05-15 622.37 628.63 612.96 618.92 213.8M
2023-05-12 651.04 654.46 621.12 623.67 261.6M
2023-05-11 628.04 642.87 622.17 638.67 198.9M
2023-05-10 641.25 648.20 621.52 628.27 270.8M
2023-05-09 629.41 632.17 622.33 630.40 203.1M
2023-05-08 644.94 644.94 630.63 639.96 222.7M
2023-05-05 612.50 636.12 611.84 633.72 221.7M
2023-05-04 608.86 609.63 597.65 602.08 213.8M
2023-05-03 601.59 617.93 601.31 602.68 254.3M
2023-05-02 609.45 619.24 598.29 602.70 256.8M
2023-05-01 612.81 615.15 600.18 609.11 214.2M
2023-04-28 602.76 618.13 592.73 615.67 228.0M
2023-04-27 577.30 602.50 577.12 601.64 258.0M
2023-04-26 601.42 602.79 578.05 580.18 281.1M
2023-04-25 603.06 612.45 599.44 602.73 254.4M
2023-04-24 616.45 620.56 599.67 612.74 240.0M
2023-04-21 617.16 620.33 604.77 617.54 216.5M
2023-04-20 620.37 630.09 603.19 611.55 359.5M
2023-04-19 664.72 677.35 660.95 668.28 239.4M
2023-04-18 692.47 693.83 680.59 683.39 169.4M
2023-04-17 687.05 698.57 676.89 691.28 205.4M
2023-04-14 680.14 688.33 673.35 683.03 218.8M
2023-04-13 678.00 688.78 670.26 686.45 228.6M
2023-04-12 706.51 709.19 670.69 671.32 248.5M
2023-04-11 693.06 700.54 689.78 692.83 231.6M
2023-04-10 666.97 686.42 655.45 685.52 241.5M
2023-04-06 677.66 687.91 668.63 683.09 193.4M
2023-04-05 701.75 701.98 678.65 685.89 228.7M
2023-04-04 725.78 729.74 702.31 709.93 225.7M
2023-04-03 732.09 741.73 708.37 717.30 275.6M
2023-03-31 723.51 756.03 723.32 755.85 304.9M
2023-03-30 717.43 722.22 713.68 715.77 211.8M
2023-03-29 705.22 710.92 694.48 709.93 249.7M
2023-03-28 699.73 700.67 679.79 690.68 188.2M
2023-03-27 708.19 715.95 693.07 699.20 216.1M
2023-03-24 696.56 697.79 682.16 693.92 228.5M
2023-03-23 710.28 723.61 687.13 699.14 265.1M
2023-03-22 724.43 729.06 695.95 696.46 269.0M
2023-03-21 688.71 720.33 688.65 719.01 287.1M
2023-03-20 654.69 682.02 648.83 670.39 264.4M
2023-03-17 677.56 681.44 651.85 661.12 474.6M
2023-03-16 664.66 683.46 659.14 677.91 268.3M
2023-03-15 665.79 670.39 649.99 665.51 333.5M
2023-03-14 662.76 679.34 662.76 677.13 310.9M
2023-03-13 630.83 662.61 616.96 651.93 373.2M
2023-03-10 659.37 669.70 635.46 650.77 341.0M
2023-03-09 681.85 696.12 652.35 653.36 310.5M
2023-03-08 694.33 698.92 679.61 686.90 296.9M
2023-03-07 716.01 724.21 698.82 703.31 351.8M
2023-03-06 741.19 741.19 721.20 725.28 233.2M
2023-03-03 726.05 746.74 721.39 738.73 314.4M
2023-03-02 696.75 718.78 694.64 712.30 329.6M
2023-03-01 757.41 760.86 733.12 745.74 353.4M
2023-02-28 770.89 772.28 749.85 755.99 284.6M
2023-02-27 744.65 767.73 743.07 761.80 275.6M
2023-02-24 723.94 729.97 714.07 727.66 253.3M
2023-02-23 755.44 758.22 726.31 744.98 315.8M
2023-02-22 736.89 750.00 718.72 745.85 292.2M
2023-02-21 763.77 778.75 735.48 735.71 304.9M
2023-02-17 750.84 776.31 741.41 776.31 311.0M
2023-02-16 782.75 804.84 756.86 757.48 347.7M
2023-02-15 783.30 794.60 766.45 794.58 308.9M
2023-02-14 722.84 779.67 715.60 777.52 337.6M
2023-02-13 728.28 736.56 709.69 733.13 276.8M
2023-02-10 753.18 764.09 724.42 736.96 323.4M
2023-02-09 775.87 797.99 764.38 772.55 365.3M
2023-02-08 739.12 762.12 734.19 755.48 293.6M
2023-02-07 739.46 744.47 717.70 741.99 325.6M
2023-02-06 728.54 742.72 717.93 734.88 318.0M
2023-02-03 702.89 749.16 700.32 720.32 471.2M
2023-02-02 715.23 749.24 703.66 721.54 453.0M
2023-02-01 669.57 702.12 656.13 693.55 385.0M
2023-01-31 639.03 669.65 634.17 667.41 409.4M
2023-01-30 679.60 681.49 638.66 639.29 465.5M
2023-01-27 625.47 688.45 621.62 679.12 667.9M
2023-01-26 620.14 623.46 601.44 618.78 360.9M
2023-01-25 560.48 576.46 547.75 570.65 274.7M
2023-01-24 565.14 576.65 559.33 568.09 257.7M
2023-01-23 540.05 573.37 535.71 568.48 347.4M
2023-01-20 517.17 532.51 512.16 532.05 244.5M
2023-01-19 515.24 521.68 502.64 512.43 291.9M
2023-01-18 547.00 547.00 515.57 520.48 301.8M
2023-01-17 513.33 530.89 509.86 530.30 307.1M
2023-01-13 487.80 503.52 480.19 502.97 369.6M
2023-01-12 508.88 515.56 490.74 513.27 318.9M
2023-01-11 503.82 516.72 498.93 509.78 329.0M
2023-01-10 497.19 503.06 477.62 492.92 276.5M
2023-01-09 490.98 506.35 484.99 492.89 300.3M
2023-01-06 436.45 475.92 434.84 471.96 330.1M
2023-01-05 459.57 466.24 449.58 460.71 266.0M
2023-01-04 455.02 473.15 449.53 469.84 299.9M
2023-01-03 482.88 484.40 438.87 449.86 345.4M