Dow Jones Basic Resources (DJUSBS)

DJUSBS
🏛️ Estados Unidos →
432.68
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 407.48 408.00 406.88 407.29 921.8K
09:31 407.23 407.26 406.53 407.09 125.8K
09:32 407.11 407.11 406.43 406.64 152.6K
09:33 406.63 406.63 406.27 406.43 406.9K
09:34 406.37 407.01 406.37 407.00 126.5K
09:35 406.99 407.05 406.73 406.96 127.5K
09:36 407.18 407.68 407.18 407.68 174.1K
09:37 407.79 407.93 407.56 407.71 141.4K
09:38 407.68 407.74 407.52 407.74 112.4K
09:39 407.69 408.15 407.69 407.89 131.7K
09:40 407.81 407.85 407.40 407.41 164.2K
09:41 407.31 408.08 407.31 408.05 110.7K
09:42 407.97 408.22 407.97 408.11 104.9K
09:43 408.10 408.20 408.05 408.05 100.6K
09:44 408.07 408.30 408.07 408.21 174.4K
09:45 408.28 408.70 408.27 408.65 197.8K
09:46 408.77 409.19 408.77 409.19 161.8K
09:47 409.19 409.29 409.06 409.21 165.9K
09:48 409.21 409.21 408.76 408.76 142.4K
09:49 408.73 409.17 408.52 409.12 142.5K
09:50 409.17 409.54 409.14 409.54 372.0K
09:51 409.59 409.59 408.87 408.87 238.8K
09:52 408.82 409.36 408.82 409.32 178.7K
09:53 409.41 409.41 409.19 409.21 135.3K
09:54 409.40 409.52 409.25 409.42 236.7K
09:55 409.42 409.42 409.18 409.18 297.7K
09:56 408.98 409.06 408.89 408.89 146.8K
09:57 409.00 409.26 408.94 409.26 155.8K
09:58 409.06 409.06 408.96 408.99 134.3K
09:59 409.01 409.01 408.56 408.60 189.8K
10:00 408.62 408.84 408.58 408.78 202.5K
10:01 408.67 408.98 408.67 408.77 244.6K
10:02 408.74 409.07 408.74 408.80 320.2K
10:03 408.72 409.66 408.72 409.66 228.8K
10:04 409.74 409.74 409.29 409.29 205.1K
10:05 409.30 409.59 409.13 409.59 216.0K
10:06 409.54 409.72 409.41 409.41 174.8K
10:07 409.38 409.57 409.33 409.57 262.5K
10:08 409.53 409.80 409.51 409.68 267.8K
10:09 409.85 409.90 409.21 409.21 159.6K
10:10 409.37 409.72 409.37 409.45 759.7K
10:11 409.45 409.65 409.44 409.61 259.2K
10:12 409.59 409.59 409.22 409.29 332.4K
10:13 409.25 409.27 408.89 409.00 184.2K
10:14 409.07 409.18 409.01 409.14 136.3K
10:15 409.07 409.07 408.82 408.96 175.8K
10:16 408.93 408.99 408.92 408.97 125.5K
10:17 408.90 409.00 408.75 408.76 188.9K
10:18 408.72 409.11 408.72 409.10 94.4K
10:19 409.01 409.33 408.93 409.32 113.4K
10:20 409.20 409.29 408.99 408.99 124.1K
10:21 409.01 409.02 408.78 408.80 90.6K
10:22 408.72 408.74 408.42 408.42 222.3K
10:23 408.40 408.42 408.23 408.29 91.8K
10:24 408.22 408.30 407.91 407.91 89.8K
10:25 407.96 408.19 407.90 407.94 179.1K
10:26 407.93 408.02 407.86 408.02 89.7K
10:27 408.08 408.34 408.04 408.34 85.7K
10:28 408.31 408.44 408.28 408.32 125.1K
10:29 408.31 408.34 407.84 407.92 149.7K
10:30 407.89 407.91 407.62 407.63 128.0K
10:31 407.62 407.75 407.54 407.54 65.4K
10:32 407.43 407.48 407.37 407.45 103.8K
10:33 407.47 407.75 407.47 407.75 110.4K
10:34 407.71 407.78 407.60 407.77 109.3K
10:35 407.73 407.73 407.58 407.60 100.7K
10:36 407.69 407.76 407.63 407.76 137.7K
10:37 407.77 407.93 407.77 407.84 97.8K
10:38 407.81 407.96 407.81 407.84 89.7K
10:39 407.83 407.95 407.81 407.85 101.7K
10:40 407.83 407.83 407.61 407.62 96.5K
10:41 407.63 407.68 407.53 407.68 125.9K
10:42 407.57 407.61 407.47 407.49 133.3K
10:43 407.50 407.79 407.50 407.73 85.4K
10:44 407.73 407.78 407.70 407.74 134.6K
10:45 407.78 407.78 407.44 407.44 90.5K
10:46 407.40 407.61 407.26 407.26 121.7K
10:47 407.27 407.32 406.65 406.65 517.3K
10:48 406.53 406.69 406.47 406.69 155.3K
10:49 406.69 406.75 406.50 406.50 96.2K
10:50 406.50 406.50 406.32 406.35 137.4K
10:51 406.34 406.40 406.17 406.17 106.9K
10:52 406.18 406.32 406.18 406.27 136.1K
10:53 406.27 406.27 406.15 406.18 70.8K
10:54 406.17 406.19 405.97 406.01 51.2K
10:55 406.02 406.02 405.72 405.73 118.6K
10:56 405.67 406.02 405.67 406.02 108.3K
10:57 406.00 406.10 406.00 406.00 96.4K
10:58 406.01 406.01 405.89 405.89 79.3K
10:59 405.97 406.46 405.96 406.46 130.0K
11:00 406.53 406.58 406.42 406.43 123.4K
11:01 406.34 406.57 406.31 406.55 111.9K
11:02 406.55 406.84 406.55 406.84 91.6K
11:03 406.91 406.98 406.78 406.78 131.1K
11:04 406.78 406.91 406.77 406.89 116.9K
11:05 406.90 407.09 406.83 407.09 56.4K
11:06 407.09 407.09 406.97 407.05 80.2K
11:07 407.13 407.20 407.05 407.20 122.7K
11:08 407.23 407.23 406.93 406.93 132.5K
11:09 406.76 406.80 406.63 406.74 118.6K
11:10 406.70 407.03 406.70 407.03 225.6K
11:11 407.02 407.07 406.89 406.89 126.9K
11:12 406.82 406.82 406.60 406.60 115.4K
11:13 406.68 406.76 406.60 406.70 118.6K
11:14 406.65 406.65 406.56 406.57 74.7K
11:15 406.47 406.58 406.40 406.58 135.1K
11:16 406.63 406.63 406.30 406.45 120.7K
11:17 406.43 406.46 406.30 406.30 68.5K
11:18 406.36 406.61 406.36 406.60 133.7K
11:19 406.63 406.95 406.63 406.95 203.7K
11:20 406.90 406.91 406.75 406.75 83.7K
11:21 406.76 406.90 406.75 406.87 108.0K
11:22 406.92 406.93 406.77 406.78 121.6K
11:23 406.82 407.17 406.82 407.03 206.0K
11:24 407.01 407.15 406.99 407.10 95.7K
11:25 407.11 407.28 407.11 407.23 143.1K
11:26 407.15 407.25 407.11 407.23 159.4K
11:27 407.23 407.31 407.16 407.31 106.2K
11:28 407.29 407.42 407.17 407.24 176.6K
11:29 407.25 407.32 407.19 407.27 122.7K
11:30 407.29 407.39 407.26 407.30 111.0K
11:31 407.40 407.40 407.19 407.22 135.6K
11:32 407.23 407.23 407.11 407.13 97.9K
11:33 407.14 407.36 407.14 407.36 99.8K
11:34 407.36 407.58 407.36 407.48 105.7K
11:35 407.57 407.57 407.34 407.56 98.2K
11:36 407.58 407.85 407.50 407.83 70.2K
11:37 407.83 407.88 407.77 407.87 104.6K
11:38 407.87 407.88 407.69 407.74 294.3K
11:39 407.73 407.97 407.73 407.96 112.8K
11:40 407.98 408.06 407.87 407.87 157.0K
11:41 407.85 407.92 407.85 407.91 79.3K
11:42 407.90 408.02 407.88 407.98 64.8K
11:43 407.99 408.14 407.99 408.04 95.6K
11:44 408.09 408.25 408.09 408.25 67.9K
11:45 408.26 408.32 408.21 408.32 60.3K
11:46 408.30 408.30 408.12 408.17 128.2K
11:47 408.16 408.29 408.11 408.29 101.0K
11:48 408.17 408.24 408.14 408.19 121.1K
11:49 408.20 408.23 408.13 408.15 63.0K
11:50 408.15 408.18 408.04 408.09 108.1K
11:51 408.09 408.13 408.06 408.06 65.8K
11:52 408.07 408.11 407.99 407.99 85.6K
11:53 407.95 408.02 407.84 407.84 49.8K
11:54 407.80 407.83 407.70 407.83 69.0K
11:55 407.91 408.02 407.88 407.96 52.1K
11:56 407.97 408.05 407.95 408.03 62.3K
11:57 407.99 407.99 407.78 407.78 170.4K
11:58 407.77 407.80 407.58 407.58 56.3K
11:59 407.51 407.59 407.47 407.57 221.4K
12:00 407.62 407.85 407.62 407.82 211.4K
12:01 407.85 407.92 407.77 407.77 74.5K
12:02 407.77 407.77 407.60 407.67 78.3K
12:03 407.67 407.69 407.62 407.62 82.1K
12:04 407.64 407.77 407.56 407.75 121.5K
12:05 407.76 407.85 407.76 407.84 60.7K
12:06 407.87 408.00 407.86 407.97 126.5K
12:07 407.96 407.99 407.91 407.91 42.1K
12:08 407.93 407.98 407.91 407.94 60.2K
12:09 407.95 408.06 407.95 408.05 101.1K
12:10 408.06 408.09 407.97 408.03 88.5K
12:11 407.99 408.10 407.99 408.10 69.2K
12:12 408.03 408.19 408.01 408.16 149.8K
12:13 408.18 408.28 408.15 408.15 187.0K
12:14 408.14 408.25 408.10 408.23 146.1K
12:15 408.21 408.25 408.14 408.19 76.9K
12:16 408.19 408.21 408.11 408.11 127.0K
12:17 408.11 408.19 408.06 408.17 82.7K
12:18 408.15 408.24 408.11 408.21 65.4K
12:19 408.20 408.20 407.89 407.89 93.6K
12:20 407.90 407.93 407.86 407.87 58.2K
12:21 407.93 408.15 407.93 408.05 80.4K
12:22 408.05 408.05 407.99 408.01 123.4K
12:23 408.03 408.11 408.03 408.07 98.5K
12:24 408.06 408.09 408.00 408.00 57.3K
12:25 408.01 408.04 407.94 408.04 48.2K
12:26 408.01 408.01 407.89 407.91 102.2K
12:27 407.91 407.91 407.83 407.83 36.9K
12:28 407.85 407.98 407.79 407.79 176.5K
12:29 407.79 407.84 407.75 407.80 76.7K
12:30 407.74 407.84 407.74 407.84 173.8K
12:31 407.90 407.93 407.83 407.83 67.7K
12:32 407.84 407.93 407.82 407.93 162.9K
12:33 407.94 408.02 407.88 407.99 44.0K
12:34 407.97 407.97 407.89 407.91 20.5K
12:35 407.91 407.91 407.80 407.80 41.6K
12:36 407.80 407.80 407.42 407.47 126.4K
12:37 407.47 407.47 407.17 407.17 66.9K
12:38 407.16 407.16 407.10 407.12 45.7K
12:39 407.12 407.12 406.99 406.99 45.9K
12:40 406.99 407.10 406.95 407.08 59.1K
12:41 407.08 407.16 407.07 407.07 44.8K
12:42 407.07 407.14 407.04 407.13 47.2K
12:43 407.15 407.18 407.14 407.17 44.6K
12:44 407.19 407.19 406.93 406.98 96.1K
12:45 406.98 406.99 406.89 406.89 49.8K
12:46 406.90 407.06 406.90 407.02 75.7K
12:47 407.04 407.24 407.00 407.24 112.7K
12:48 407.24 407.27 407.17 407.17 99.6K
12:49 407.13 407.17 407.08 407.08 168.6K
12:50 407.14 407.22 407.13 407.13 79.1K
12:51 407.12 407.28 407.12 407.27 152.7K
12:52 407.27 407.44 407.27 407.41 81.7K
12:53 407.37 407.45 407.37 407.43 63.4K
12:54 407.42 407.53 407.42 407.45 59.5K
12:55 407.46 407.47 407.38 407.40 72.3K
12:56 407.36 407.39 407.15 407.21 101.4K
12:57 407.16 407.16 407.06 407.16 113.5K
12:58 407.16 407.17 407.13 407.16 81.0K
12:59 407.18 407.35 407.16 407.34 96.9K
13:00 407.37 407.51 407.37 407.46 81.1K
13:01 407.52 407.62 407.47 407.48 49.1K
13:02 407.46 407.46 407.23 407.23 57.2K
13:03 407.23 407.67 407.23 407.64 142.4K
13:04 407.64 407.64 407.59 407.59 31.8K
13:05 407.60 407.66 407.57 407.64 86.0K
13:06 407.64 407.66 407.63 407.63 41.0K
13:07 407.62 407.64 407.57 407.60 99.5K
13:08 407.52 407.56 407.42 407.42 75.4K
13:09 407.36 407.36 407.30 407.34 127.5K
13:10 407.35 407.36 407.28 407.30 66.0K
13:11 407.26 407.26 407.14 407.18 89.5K
13:12 407.21 407.22 407.15 407.16 55.9K
13:13 407.16 407.22 407.04 407.04 81.7K
13:14 407.06 407.06 406.92 406.92 108.3K
13:15 406.96 407.11 406.95 407.11 52.8K
13:16 407.11 407.11 406.94 406.99 45.8K
13:17 406.99 407.03 406.99 407.03 53.2K
13:18 407.04 407.07 407.03 407.06 41.2K
13:19 407.03 407.23 407.01 407.23 43.4K
13:20 407.24 407.35 407.24 407.35 70.8K
13:21 407.36 407.52 407.36 407.52 60.8K
13:22 407.50 407.77 407.50 407.75 104.3K
13:23 407.76 407.88 407.76 407.88 56.7K
13:24 407.88 407.88 407.72 407.72 42.4K
13:25 407.72 407.72 407.60 407.63 64.4K
13:26 407.65 407.69 407.64 407.66 114.7K
13:27 407.69 407.74 407.49 407.74 119.9K
13:28 407.75 407.76 407.46 407.48 175.0K
13:29 407.50 407.60 407.50 407.56 34.2K
13:30 407.60 407.65 407.58 407.58 58.7K
13:31 407.58 407.61 407.54 407.59 63.4K
13:32 407.65 407.71 407.65 407.65 60.7K
13:33 407.64 407.67 407.42 407.42 64.8K
13:34 407.38 407.39 407.30 407.30 55.9K
13:35 407.27 407.34 407.23 407.31 69.3K
13:36 407.31 407.42 407.31 407.42 39.5K
13:37 407.42 407.55 407.41 407.41 50.3K
13:38 407.40 407.40 407.18 407.27 105.4K
13:39 407.29 407.59 407.29 407.59 47.0K
13:40 407.58 407.73 407.56 407.72 53.3K
13:41 407.72 407.72 407.67 407.70 124.8K
13:42 407.71 407.76 407.68 407.69 98.8K
13:43 407.70 407.76 407.69 407.72 27.9K
13:44 407.72 407.84 407.72 407.82 66.9K
13:45 407.79 407.94 407.79 407.93 43.0K
13:46 407.91 408.06 407.91 408.06 67.0K
13:47 408.07 408.07 408.02 408.04 50.2K
13:48 408.05 408.14 408.04 408.13 51.9K
13:49 408.12 408.12 407.98 407.98 56.1K
13:50 407.95 408.09 407.94 407.98 53.5K
13:51 407.99 407.99 407.85 407.85 43.8K
13:52 407.77 407.79 407.72 407.72 41.9K
13:53 407.77 407.93 407.77 407.93 49.0K
13:54 407.95 408.05 407.95 408.01 43.2K
13:55 408.03 408.08 408.03 408.08 73.8K
13:56 408.07 408.09 407.74 407.74 120.6K
13:57 407.74 407.74 407.68 407.72 62.4K
13:58 407.76 407.76 407.64 407.67 48.4K
13:59 407.67 407.68 407.64 407.68 44.7K
14:00 407.65 407.65 407.53 407.62 68.3K
14:01 407.61 407.71 407.61 407.70 59.8K
14:02 407.69 407.69 407.54 407.54 107.8K
14:03 407.50 407.50 407.46 407.49 74.7K
14:04 407.55 407.65 407.54 407.63 75.5K
14:05 407.65 407.80 407.63 407.80 65.6K
14:06 407.84 407.89 407.81 407.86 77.8K
14:07 407.86 407.88 407.80 407.81 46.0K
14:08 407.82 407.89 407.78 407.87 52.9K
14:09 407.85 408.08 407.85 408.07 93.3K
14:10 408.07 408.08 408.04 408.08 48.9K
14:11 408.07 408.09 408.06 408.07 102.1K
14:12 408.08 408.21 408.08 408.20 56.6K
14:13 408.19 408.22 408.14 408.18 55.9K
14:14 408.17 408.27 408.17 408.24 60.9K
14:15 408.24 408.39 408.23 408.39 106.3K
14:16 408.37 408.42 408.37 408.37 109.3K
14:17 408.38 408.41 408.32 408.41 95.8K
14:18 408.44 408.48 408.42 408.46 108.1K
14:19 408.46 408.57 408.46 408.54 122.0K
14:20 408.53 408.53 408.40 408.40 87.0K
14:21 408.43 408.44 408.38 408.44 52.1K
14:22 408.41 408.41 408.29 408.29 76.6K
14:23 408.27 408.30 408.27 408.28 37.7K
14:24 408.29 408.29 408.24 408.28 73.5K
14:25 408.29 408.29 408.18 408.18 89.9K
14:26 408.18 408.27 408.18 408.20 75.0K
14:27 408.11 408.19 408.10 408.19 79.8K
14:28 408.21 408.24 408.20 408.24 36.4K
14:29 408.19 408.22 408.17 408.18 54.6K
14:30 408.20 408.40 408.20 408.40 89.8K
14:31 408.40 408.59 408.40 408.58 92.2K
14:32 408.56 408.63 408.53 408.61 39.6K
14:33 408.64 408.72 408.63 408.67 186.7K
14:34 408.65 408.67 408.60 408.61 99.0K
14:35 408.64 408.64 408.54 408.62 156.3K
14:36 408.61 408.74 408.59 408.74 117.0K
14:37 408.74 408.86 408.54 408.54 266.0K
14:38 408.56 408.75 408.55 408.75 131.4K
14:39 408.74 408.77 408.70 408.75 102.1K
14:40 408.77 408.77 408.46 408.50 107.1K
14:41 408.49 408.51 408.45 408.50 61.5K
14:42 408.50 408.60 408.50 408.60 46.4K
14:43 408.61 408.70 408.61 408.66 62.8K
14:44 408.66 408.71 408.63 408.64 53.2K
14:45 408.67 408.81 408.67 408.79 65.5K
14:46 408.81 408.81 408.70 408.73 68.1K
14:47 408.77 408.79 408.71 408.71 54.0K
14:48 408.71 408.71 408.63 408.69 118.5K
14:49 408.69 408.81 408.67 408.81 46.0K
14:50 408.84 408.87 408.83 408.83 72.2K
14:51 408.85 408.86 408.80 408.84 38.1K
14:52 408.85 408.85 408.78 408.83 37.4K
14:53 408.81 408.85 408.78 408.85 42.2K
14:54 408.86 408.90 408.86 408.89 47.7K
14:55 408.95 409.00 408.78 408.83 90.0K
14:56 408.87 408.99 408.87 408.97 83.7K
14:57 408.97 408.97 408.84 408.88 86.3K
14:58 408.92 408.94 408.68 408.70 76.3K
14:59 408.67 408.73 408.65 408.66 53.4K
15:00 408.70 408.82 408.70 408.82 91.3K
15:01 408.87 408.97 408.83 408.97 79.0K
15:02 408.95 409.01 408.92 409.01 73.6K
15:03 409.00 409.09 409.00 409.09 44.4K
15:04 409.22 409.33 409.20 409.20 64.5K
15:05 409.20 409.22 408.94 408.96 77.1K
15:06 408.97 409.00 408.86 408.86 94.5K
15:07 408.80 408.86 408.80 408.85 51.1K
15:08 408.81 408.88 408.72 408.86 93.7K
15:09 408.88 408.88 408.80 408.86 78.8K
15:10 408.83 408.96 408.82 408.95 88.7K
15:11 408.97 408.97 408.89 408.93 99.9K
15:12 408.91 408.96 408.89 408.95 64.2K
15:13 408.94 409.02 408.91 408.95 201.6K
15:14 408.94 409.10 408.94 409.05 130.3K
15:15 409.06 409.14 409.06 409.13 58.9K
15:16 409.13 409.19 409.10 409.19 47.9K
15:17 409.23 409.23 409.19 409.20 109.8K
15:18 409.22 409.25 409.14 409.16 68.3K
15:19 409.16 409.16 409.06 409.06 64.2K
15:20 409.08 409.08 408.62 408.62 131.0K
15:21 408.62 408.68 408.49 408.67 94.3K
15:22 408.65 408.71 408.61 408.68 111.5K
15:23 408.67 408.72 408.63 408.71 97.7K
15:24 408.71 408.72 408.65 408.69 62.6K
15:25 408.69 408.70 408.56 408.68 92.7K
15:26 408.67 408.67 408.62 408.65 75.1K
15:27 408.66 408.70 408.62 408.62 72.9K
15:28 408.60 408.60 408.53 408.53 83.8K
15:29 408.53 408.53 408.48 408.48 99.3K
15:30 408.49 408.56 408.45 408.45 102.1K
15:31 408.47 408.55 408.47 408.53 148.7K
15:32 408.55 408.64 408.54 408.64 88.5K
15:33 408.64 408.64 408.49 408.50 100.0K
15:34 408.49 408.60 408.41 408.41 163.1K
15:35 408.41 408.45 408.39 408.45 197.7K
15:36 408.46 408.52 408.43 408.46 150.0K
15:37 408.46 408.46 408.35 408.42 139.9K
15:38 408.39 408.39 408.26 408.28 145.8K
15:39 408.30 408.32 408.17 408.21 115.8K
15:40 408.28 408.47 408.28 408.47 171.0K
15:41 408.44 408.45 408.40 408.44 150.7K
15:42 408.46 408.47 408.37 408.44 139.0K
15:43 408.42 408.51 408.33 408.39 196.4K
15:44 408.41 408.47 408.41 408.47 126.3K
15:45 408.48 408.65 408.47 408.62 344.9K
15:46 408.61 408.64 408.58 408.61 154.7K
15:47 408.59 408.63 408.56 408.61 249.6K
15:48 408.57 408.89 408.57 408.89 526.3K
15:49 408.86 408.89 408.85 408.85 375.8K
15:50 408.77 408.90 408.69 408.89 270.5K
15:51 408.86 408.93 408.80 408.91 401.8K
15:52 408.93 409.01 408.92 408.98 264.5K
15:53 408.99 409.06 408.99 409.06 259.7K
15:54 409.13 409.24 409.10 409.24 337.3K
15:55 409.27 409.61 409.27 409.56 506.7K
15:56 409.54 409.65 409.32 409.33 479.4K
15:57 409.39 409.39 409.28 409.36 634.1K
15:58 409.36 409.48 409.30 409.37 740.2K
15:59 409.41 409.42 409.21 409.27 8,812.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles