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
09:30 441.03 441.03 437.43 438.45 869.4K
09:31 438.48 438.98 438.34 438.69 237.3K
09:32 438.63 438.94 438.19 438.94 190.8K
09:33 439.15 439.73 439.15 439.58 309.4K
09:34 439.61 439.61 438.99 439.49 121.1K
09:35 439.32 440.23 439.29 440.23 138.6K
09:36 440.25 440.73 440.25 440.41 128.2K
09:37 440.38 441.17 440.38 441.17 161.7K
09:38 441.17 441.39 440.88 440.96 125.8K
09:39 440.86 441.04 440.66 440.76 69.9K
09:40 440.80 441.22 440.69 441.18 146.6K
09:41 441.19 441.40 441.06 441.06 122.2K
09:42 441.06 441.28 441.06 441.15 152.8K
09:43 441.34 441.63 441.22 441.32 115.4K
09:44 441.41 442.26 441.41 442.14 128.6K
09:45 442.09 442.09 441.62 442.04 173.9K
09:46 441.97 442.20 441.79 441.94 79.2K
09:47 441.95 442.50 441.95 442.50 81.1K
09:48 442.53 442.91 442.52 442.91 90.6K
09:49 442.94 442.97 442.77 442.77 106.1K
09:50 442.71 443.03 442.52 443.03 91.0K
09:51 443.09 443.24 442.98 443.04 127.4K
09:52 443.24 443.24 442.82 442.95 89.1K
09:53 443.05 443.14 442.82 442.83 104.4K
09:54 442.81 442.98 442.74 442.83 56.3K
09:55 442.83 443.05 442.76 442.97 75.5K
09:56 442.95 442.95 442.56 442.61 119.4K
09:57 442.67 442.73 442.55 442.62 149.9K
09:58 442.71 442.75 442.49 442.72 157.2K
09:59 442.66 443.03 442.66 442.99 117.8K
10:00 443.42 443.57 443.25 443.25 229.5K
10:01 443.69 443.72 443.47 443.49 114.7K
10:02 443.39 443.46 443.20 443.34 128.0K
10:03 443.47 443.50 443.15 443.47 110.3K
10:04 443.42 443.42 442.99 443.06 134.0K
10:05 443.18 443.47 442.99 443.25 186.0K
10:06 443.32 443.40 443.23 443.40 144.8K
10:07 443.45 443.80 443.45 443.74 111.0K
10:08 443.72 443.73 443.52 443.64 76.2K
10:09 443.64 444.00 443.64 443.91 88.3K
10:10 443.83 444.20 443.83 444.20 161.3K
10:11 444.12 444.19 443.98 444.19 106.6K
10:12 444.14 444.40 444.14 444.24 147.0K
10:13 444.26 444.26 444.04 444.04 110.5K
10:14 444.04 444.21 444.04 444.14 103.7K
10:15 444.07 444.10 443.89 443.91 111.8K
10:16 443.94 444.00 443.86 444.00 126.6K
10:17 444.04 444.44 444.04 444.42 115.2K
10:18 444.36 444.39 444.04 444.04 113.2K
10:19 444.05 444.05 443.71 443.79 79.2K
10:20 443.87 443.88 443.27 443.27 103.1K
10:21 443.27 443.40 443.24 443.29 65.3K
10:22 443.42 443.42 443.09 443.19 116.3K
10:23 443.29 443.30 443.17 443.29 120.7K
10:24 443.27 443.28 443.13 443.13 81.9K
10:25 443.16 443.16 443.01 443.07 112.3K
10:26 443.08 443.24 443.05 443.24 68.7K
10:27 443.35 443.35 443.24 443.28 88.9K
10:28 443.50 443.51 443.28 443.28 151.9K
10:29 443.36 443.36 442.96 443.03 107.5K
10:30 443.06 443.07 442.93 442.93 119.8K
10:31 442.93 443.16 442.80 443.16 110.8K
10:32 443.20 443.48 443.10 443.48 139.1K
10:33 443.44 443.72 443.44 443.61 65.7K
10:34 443.77 443.91 443.77 443.85 82.3K
10:35 443.91 443.95 443.79 443.79 115.0K
10:36 443.79 443.81 443.60 443.81 95.5K
10:37 443.89 444.34 443.89 444.31 152.5K
10:38 444.28 444.28 444.08 444.15 78.2K
10:39 444.19 444.25 444.11 444.16 56.3K
10:40 444.16 444.48 444.16 444.48 156.9K
10:41 444.39 444.39 444.30 444.30 89.2K
10:42 444.23 444.23 444.05 444.05 120.3K
10:43 444.06 444.13 443.96 444.13 68.9K
10:44 444.07 444.38 444.05 444.35 73.0K
10:45 444.37 444.37 444.27 444.28 70.0K
10:46 444.26 444.29 444.19 444.23 102.4K
10:47 444.23 444.45 444.19 444.39 198.8K
10:48 444.39 444.39 444.04 444.04 126.4K
10:49 444.04 444.20 444.04 444.16 110.8K
10:50 444.18 444.18 443.94 443.94 56.4K
10:51 444.07 444.07 443.84 443.84 53.0K
10:52 443.85 444.04 443.85 444.03 87.3K
10:53 444.06 444.29 444.06 444.29 88.7K
10:54 444.28 444.50 444.28 444.50 109.8K
10:55 444.52 444.59 444.46 444.58 73.1K
10:56 444.56 444.63 444.50 444.57 71.4K
10:57 444.55 444.55 444.49 444.53 44.3K
10:58 444.58 444.73 444.57 444.67 68.7K
10:59 444.64 445.01 444.64 445.01 93.3K
11:00 445.06 445.21 445.06 445.14 71.1K
11:01 445.12 445.12 444.85 444.87 134.9K
11:02 444.87 445.10 444.84 445.10 92.3K
11:03 445.07 445.13 445.01 445.13 77.3K
11:04 445.13 445.25 445.12 445.25 83.4K
11:05 445.13 445.13 444.92 445.07 69.7K
11:06 445.08 445.24 445.06 445.21 77.2K
11:07 445.18 445.28 445.18 445.24 121.0K
11:08 445.28 445.52 445.28 445.36 78.5K
11:09 445.40 445.47 445.24 445.29 72.4K
11:10 445.29 445.30 445.18 445.23 51.3K
11:11 445.22 445.30 445.12 445.30 106.3K
11:12 445.29 445.46 445.21 445.31 193.2K
11:13 445.30 445.51 445.30 445.44 132.0K
11:14 445.45 445.45 445.06 445.10 108.0K
11:15 445.07 445.17 445.06 445.09 146.4K
11:16 445.13 445.24 445.08 445.24 102.5K
11:17 445.22 445.22 445.02 445.06 60.1K
11:18 445.05 445.05 444.77 444.78 72.5K
11:19 444.78 444.78 444.60 444.63 92.9K
11:20 444.56 444.85 444.56 444.85 254.2K
11:21 444.87 445.01 444.87 445.00 98.3K
11:22 444.94 444.94 444.88 444.89 93.1K
11:23 444.95 445.02 444.79 444.79 100.2K
11:24 444.83 444.94 444.83 444.87 100.0K
11:25 444.87 444.87 444.60 444.60 119.0K
11:26 444.58 444.59 444.41 444.49 83.7K
11:27 444.46 444.46 444.26 444.26 99.0K
11:28 444.34 444.44 444.19 444.19 85.7K
11:29 444.21 444.30 444.17 444.23 50.2K
11:30 444.26 444.36 444.22 444.26 89.6K
11:31 444.27 444.27 444.16 444.16 58.9K
11:32 444.15 444.15 444.00 444.03 98.5K
11:33 444.04 444.16 444.04 444.07 82.1K
11:34 444.08 444.10 443.90 443.93 166.2K
11:35 443.92 444.23 443.92 444.23 89.6K
11:36 444.25 444.32 444.25 444.26 80.6K
11:37 444.26 444.26 444.11 444.15 95.1K
11:38 444.23 444.24 444.09 444.09 116.1K
11:39 444.07 444.23 444.07 444.23 119.7K
11:40 444.23 444.34 444.20 444.33 194.6K
11:41 444.34 444.48 444.34 444.39 73.5K
11:42 444.38 444.38 444.31 444.31 100.6K
11:43 444.29 444.49 444.23 444.48 154.1K
11:44 444.49 444.49 444.41 444.41 65.8K
11:45 444.39 444.42 444.27 444.27 94.7K
11:46 444.26 444.31 443.99 443.99 194.1K
11:47 443.97 444.00 443.90 443.90 100.3K
11:48 443.94 444.15 443.94 444.04 90.5K
11:49 444.07 444.07 443.74 443.75 60.8K
11:50 443.71 443.72 443.68 443.68 108.6K
11:51 443.64 443.76 443.57 443.65 175.4K
11:52 443.68 443.69 443.56 443.64 157.2K
11:53 443.64 443.80 443.64 443.80 80.2K
11:54 443.77 443.94 443.67 443.94 66.7K
11:55 444.00 444.13 444.00 444.08 59.7K
11:56 444.07 444.17 444.03 444.17 70.8K
11:57 444.16 444.16 444.06 444.06 51.2K
11:58 444.07 444.57 444.07 444.51 111.5K
11:59 444.52 444.53 444.29 444.33 163.7K
12:00 444.30 444.45 444.28 444.40 83.3K
12:01 444.41 444.44 444.27 444.31 57.8K
12:02 444.31 444.31 444.21 444.21 82.3K
12:03 444.18 444.18 443.93 443.93 51.1K
12:04 443.94 444.08 443.93 444.08 98.2K
12:05 444.03 444.09 443.98 444.00 143.4K
12:06 444.01 444.18 444.01 444.07 141.9K
12:07 444.08 444.18 444.05 444.12 63.2K
12:08 444.11 444.11 444.07 444.11 80.1K
12:09 444.13 444.22 444.11 444.11 62.9K
12:10 444.07 444.07 443.80 443.91 97.2K
12:11 443.90 443.90 443.74 443.86 52.0K
12:12 443.89 443.89 443.81 443.82 24.2K
12:13 443.83 443.85 443.77 443.77 29.9K
12:14 443.75 443.99 443.74 443.99 70.7K
12:15 444.01 444.08 444.01 444.08 86.6K
12:16 444.03 444.03 443.86 443.87 137.5K
12:17 443.90 443.90 443.61 443.61 101.3K
12:18 443.61 443.61 443.43 443.43 52.5K
12:19 443.45 443.48 443.36 443.37 89.2K
12:20 443.31 443.59 443.31 443.59 66.0K
12:21 443.60 443.64 443.58 443.58 37.0K
12:22 443.51 443.57 443.40 443.57 109.9K
12:23 443.57 443.57 443.41 443.41 43.9K
12:24 443.41 443.74 443.35 443.67 73.1K
12:25 443.65 443.69 443.58 443.64 56.0K
12:26 443.67 443.92 443.62 443.69 73.0K
12:27 443.70 443.72 443.68 443.68 40.2K
12:28 443.67 443.72 443.62 443.68 47.5K
12:29 443.68 443.71 443.53 443.53 51.2K
12:30 443.54 443.57 443.40 443.40 67.1K
12:31 443.42 443.42 443.27 443.31 239.3K
12:32 443.30 443.50 443.25 443.50 82.0K
12:33 443.48 443.55 443.47 443.48 108.4K
12:34 443.48 443.49 443.30 443.31 50.4K
12:35 443.30 443.42 443.29 443.37 28.4K
12:36 443.34 443.36 443.27 443.32 105.9K
12:37 443.36 443.36 443.24 443.24 63.9K
12:38 443.28 443.42 443.24 443.42 64.1K
12:39 443.46 443.46 443.32 443.32 50.6K
12:40 443.28 443.35 443.27 443.29 65.4K
12:41 443.30 443.30 443.08 443.09 68.8K
12:42 443.09 443.28 443.09 443.26 66.9K
12:43 443.27 443.27 443.10 443.23 68.4K
12:44 443.25 443.27 443.22 443.24 51.7K
12:45 443.20 443.28 443.09 443.28 66.7K
12:46 443.27 443.27 443.10 443.12 31.2K
12:47 443.09 443.09 443.01 443.02 88.3K
12:48 443.01 443.01 442.71 442.71 61.9K
12:49 442.70 442.72 442.64 442.64 50.9K
12:50 442.64 442.75 442.64 442.75 22.3K
12:51 442.76 442.90 442.74 442.86 56.9K
12:52 442.84 442.94 442.84 442.93 53.9K
12:53 442.84 442.84 442.66 442.68 25.6K
12:54 442.77 442.87 442.75 442.87 38.1K
12:55 442.86 442.96 442.86 442.96 39.6K
12:56 442.99 443.06 442.98 442.99 50.2K
12:57 442.97 443.10 442.88 442.98 76.0K
12:58 442.97 442.98 442.89 442.97 56.7K
12:59 442.99 443.14 442.97 443.14 47.9K
13:00 443.15 443.27 443.15 443.17 75.0K
13:01 443.18 443.18 442.89 442.90 60.2K
13:02 442.91 442.95 442.67 442.67 67.7K
13:03 442.66 442.82 442.65 442.65 39.6K
13:04 442.64 442.84 442.64 442.83 53.5K
13:05 442.86 443.13 442.86 443.06 35.0K
13:06 443.08 443.13 443.01 443.09 72.1K
13:07 443.06 443.06 442.99 443.00 33.9K
13:08 442.92 442.93 442.79 442.79 46.9K
13:09 442.82 442.89 442.82 442.86 64.8K
13:10 442.84 442.84 442.51 442.51 86.8K
13:11 442.51 442.69 442.51 442.53 101.8K
13:12 442.53 442.54 442.44 442.44 64.5K
13:13 442.44 442.60 442.44 442.59 71.2K
13:14 442.58 442.58 442.42 442.49 75.5K
13:15 442.45 442.53 442.42 442.49 57.7K
13:16 442.50 442.54 442.48 442.54 81.1K
13:17 442.52 442.68 442.52 442.68 66.4K
13:18 442.63 442.63 442.51 442.53 60.4K
13:19 442.54 442.55 442.41 442.41 79.2K
13:20 442.42 442.44 442.21 442.21 98.6K
13:21 442.25 442.29 442.16 442.17 136.3K
13:22 442.18 442.18 442.07 442.17 76.8K
13:23 442.17 442.34 442.17 442.34 82.7K
13:24 442.33 442.39 442.32 442.39 28.4K
13:25 442.33 442.33 442.24 442.31 82.6K
13:26 442.35 442.54 442.35 442.53 94.8K
13:27 442.56 442.68 442.56 442.66 62.9K
13:28 442.66 442.75 442.57 442.57 54.1K
13:29 442.55 442.55 442.38 442.45 42.8K
13:30 442.43 442.45 442.41 442.42 59.2K
13:31 442.46 442.63 442.41 442.63 34.3K
13:32 442.64 442.75 442.60 442.74 41.4K
13:33 442.74 442.74 442.66 442.69 41.4K
13:34 442.71 442.80 442.65 442.67 46.1K
13:35 442.66 442.68 442.54 442.55 50.3K
13:36 442.53 442.53 442.30 442.33 62.3K
13:37 442.34 442.43 442.34 442.43 37.9K
13:38 442.41 442.42 442.32 442.34 39.7K
13:39 442.36 442.38 442.33 442.37 58.1K
13:40 442.37 442.39 442.24 442.24 48.9K
13:41 442.23 442.32 442.23 442.30 75.6K
13:42 442.29 442.38 442.29 442.33 63.3K
13:43 442.33 442.33 442.20 442.27 46.8K
13:44 442.27 442.29 442.10 442.10 129.0K
13:45 442.10 442.17 442.07 442.07 50.4K
13:46 442.07 442.21 442.01 442.21 70.0K
13:47 442.23 442.26 442.19 442.25 35.2K
13:48 442.24 442.31 442.24 442.29 65.3K
13:49 442.28 442.41 442.25 442.41 44.3K
13:50 442.35 442.73 442.35 442.68 100.6K
13:51 442.60 442.70 442.60 442.68 103.6K
13:52 442.66 442.70 442.66 442.69 90.4K
13:53 442.65 442.67 442.57 442.65 94.2K
13:54 442.65 442.82 442.65 442.82 83.9K
13:55 442.85 442.86 442.73 442.79 64.2K
13:56 442.87 442.87 442.83 442.87 27.8K
13:57 442.84 442.84 442.57 442.62 52.3K
13:58 442.60 442.72 442.60 442.72 31.8K
13:59 442.74 443.13 442.74 443.13 75.9K
14:00 443.05 444.99 443.05 444.44 530.1K
14:01 443.81 443.81 442.44 443.55 267.7K
14:02 444.08 445.12 444.08 445.12 236.4K
14:03 445.46 446.29 445.46 446.29 316.1K
14:04 446.36 447.24 446.36 446.94 337.3K
14:05 446.83 447.48 446.66 447.48 376.5K
14:06 447.70 447.70 446.94 446.94 276.8K
14:07 446.97 447.97 446.90 447.97 188.6K
14:08 447.82 447.90 447.46 447.90 200.8K
14:09 447.92 448.31 447.76 447.76 192.7K
14:10 447.67 447.75 447.16 447.16 148.2K
14:11 447.15 447.76 447.15 447.62 140.0K
14:12 447.47 447.72 446.31 446.31 149.2K
14:13 446.22 446.22 445.27 445.27 146.9K
14:14 445.23 445.38 444.47 444.47 200.3K
14:15 444.30 444.71 443.73 444.71 141.1K
14:16 444.65 444.91 444.52 444.53 119.6K
14:17 444.83 445.23 444.50 444.74 197.6K
14:18 444.48 445.32 444.48 445.32 130.3K
14:19 445.38 445.54 445.27 445.37 83.6K
14:20 445.28 445.57 444.41 444.69 201.2K
14:21 444.60 444.60 443.52 443.99 158.8K
14:22 444.23 445.63 444.23 445.58 130.2K
14:23 445.53 445.69 445.09 445.59 104.1K
14:24 445.52 445.52 445.17 445.28 88.7K
14:25 445.24 445.24 444.95 445.11 89.1K
14:26 444.99 445.04 444.69 444.90 87.0K
14:27 444.87 445.14 444.71 445.13 89.8K
14:28 445.11 445.59 445.11 445.53 74.6K
14:29 445.47 445.67 445.27 445.66 104.1K
14:30 445.65 445.81 445.03 445.21 129.8K
14:31 445.47 445.47 444.44 444.44 90.6K
14:32 444.69 444.69 443.23 443.23 264.7K
14:33 443.24 443.64 442.78 443.64 132.0K
14:34 443.56 443.59 443.10 443.14 110.1K
14:35 443.01 443.63 442.26 443.63 169.3K
14:36 443.56 443.78 442.79 442.79 100.1K
14:37 442.73 442.73 441.84 441.99 158.7K
14:38 442.24 442.54 442.14 442.41 135.1K
14:39 442.52 442.52 441.06 441.18 205.8K
14:40 441.02 442.36 440.76 442.22 156.6K
14:41 442.01 442.25 441.50 441.50 149.3K
14:42 441.33 441.33 439.97 439.97 228.6K
14:43 440.05 440.34 439.60 440.17 138.9K
14:44 440.34 440.37 439.70 439.94 107.5K
14:45 440.18 440.19 438.94 438.94 150.8K
14:46 438.75 438.83 438.23 438.43 190.8K
14:47 438.44 439.63 438.37 439.60 169.1K
14:48 439.59 440.19 439.42 440.17 256.5K
14:49 439.99 439.99 438.82 438.96 166.3K
14:50 439.06 439.29 438.53 438.79 160.4K
14:51 438.69 438.69 438.02 438.02 196.8K
14:52 437.67 437.72 436.64 436.73 180.1K
14:53 436.72 436.72 435.83 435.83 256.6K
14:54 435.71 436.28 435.71 435.98 216.8K
14:55 436.06 437.97 436.06 437.68 292.0K
14:56 437.60 438.06 437.45 437.60 195.7K
14:57 437.65 438.05 437.20 437.25 195.2K
14:58 437.73 438.25 437.68 438.25 154.8K
14:59 438.11 438.88 438.00 438.88 142.9K
15:00 438.87 439.37 438.37 438.37 173.4K
15:01 438.44 439.52 438.07 439.52 167.1K
15:02 439.41 439.46 439.30 439.30 106.9K
15:03 439.23 439.55 439.12 439.36 491.5K
15:04 439.42 439.42 439.14 439.14 96.2K
15:05 439.55 439.75 438.94 439.65 402.5K
15:06 439.71 440.00 439.56 440.00 124.7K
15:07 439.98 440.31 439.98 440.31 99.9K
15:08 440.37 440.81 440.37 440.81 112.9K
15:09 440.79 440.79 439.97 440.06 111.5K
15:10 440.22 440.83 440.01 440.01 109.8K
15:11 440.00 440.00 439.27 439.34 93.1K
15:12 439.24 439.24 438.76 438.87 172.0K
15:13 438.84 438.84 438.26 438.38 74.1K
15:14 438.19 438.36 438.06 438.36 98.1K
15:15 438.64 439.12 438.64 438.96 161.0K
15:16 438.74 439.63 438.63 439.63 149.2K
15:17 439.61 440.17 439.61 439.86 98.7K
15:18 439.77 439.94 439.44 439.51 128.1K
15:19 439.32 439.44 438.99 439.44 86.2K
15:20 439.45 439.60 439.24 439.59 98.4K
15:21 439.64 440.08 439.64 439.84 94.2K
15:22 439.74 439.90 439.42 439.69 135.1K
15:23 439.56 440.10 439.56 440.10 110.4K
15:24 440.11 440.66 440.11 440.49 121.0K
15:25 440.51 440.79 440.51 440.56 140.8K
15:26 440.60 440.89 440.60 440.89 124.2K
15:27 440.90 441.08 440.62 441.08 154.1K
15:28 441.17 441.27 440.93 441.20 123.3K
15:29 441.10 441.12 440.90 440.90 93.1K
15:30 440.63 440.73 440.45 440.45 224.6K
15:31 440.33 440.33 440.01 440.08 125.4K
15:32 440.14 440.27 439.99 440.09 168.8K
15:33 440.09 440.28 439.86 439.86 136.4K
15:34 439.84 439.84 439.46 439.81 162.8K
15:35 440.04 440.33 440.04 440.25 151.5K
15:36 440.30 440.72 440.30 440.65 141.6K
15:37 440.59 440.74 439.99 439.99 152.8K
15:38 439.81 440.00 439.80 440.00 130.5K
15:39 440.00 440.20 439.59 439.59 149.8K
15:40 439.57 439.58 439.34 439.49 192.0K
15:41 439.64 439.72 439.51 439.72 168.1K
15:42 439.70 440.13 439.70 440.12 160.0K
15:43 440.02 440.06 439.87 440.01 172.2K
15:44 440.05 440.11 439.90 439.93 161.4K
15:45 439.91 439.97 439.60 439.60 145.9K
15:46 439.47 439.70 439.36 439.70 179.0K
15:47 439.67 440.00 439.66 440.00 257.4K
15:48 440.09 440.24 439.99 440.12 207.2K
15:49 440.04 440.12 439.82 440.00 217.1K
15:50 440.20 440.20 439.23 439.54 480.2K
15:51 439.66 439.73 439.35 439.35 255.8K
15:52 439.23 439.31 439.11 439.31 343.1K
15:53 439.33 439.35 439.24 439.35 201.8K
15:54 439.43 439.50 439.29 439.34 390.4K
15:55 439.76 440.07 439.08 439.33 786.9K
15:56 439.44 439.46 438.87 438.87 446.2K
15:57 438.92 439.01 438.90 438.90 501.9K
15:58 438.97 439.10 438.92 439.04 667.4K
15:59 439.12 439.15 438.81 439.05 9,594.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles