Dow Jones Business Support Services (DJUSIV)

DJUSIV
🏛️ Estados Unidos →
1,121.39
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 1,277.16 1,284.95 1,274.01 1,279.98 12.7M
2021-12-30 1,284.38 1,286.77 1,276.45 1,277.71 12.4M
2021-12-29 1,281.11 1,286.53 1,277.56 1,282.43 11.2M
2021-12-28 1,279.99 1,285.89 1,277.93 1,281.55 12.7M
2021-12-27 1,261.76 1,281.31 1,260.76 1,280.17 12.3M
2021-12-23 1,248.86 1,261.34 1,246.58 1,254.40 14.3M
2021-12-22 1,226.93 1,248.57 1,224.81 1,248.45 16.9M
2021-12-21 1,213.17 1,227.51 1,207.83 1,227.18 23.6M
2021-12-20 1,225.53 1,225.53 1,195.74 1,206.35 21.0M
2021-12-17 1,250.59 1,254.44 1,227.70 1,230.21 39.3M
2021-12-16 1,212.40 1,276.14 1,212.40 1,251.35 24.9M
2021-12-15 1,199.69 1,212.81 1,193.42 1,211.80 30.6M
2021-12-14 1,213.78 1,217.67 1,190.43 1,198.37 30.1M
2021-12-13 1,222.42 1,229.02 1,218.11 1,221.57 26.3M
2021-12-10 1,212.78 1,223.75 1,210.02 1,222.70 16.9M
2021-12-09 1,217.32 1,217.32 1,205.22 1,205.79 16.9M
2021-12-08 1,208.74 1,219.80 1,205.97 1,218.85 17.0M
2021-12-07 1,185.98 1,211.36 1,185.98 1,208.44 21.4M
2021-12-06 1,180.11 1,191.37 1,175.82 1,183.75 20.3M
2021-12-03 1,200.15 1,204.21 1,164.88 1,176.51 25.0M
2021-12-02 1,161.56 1,198.69 1,161.56 1,191.70 30.2M
2021-12-01 1,169.90 1,195.97 1,161.43 1,161.44 27.2M
2021-11-30 1,184.92 1,189.06 1,164.96 1,165.91 35.6M
2021-11-29 1,179.85 1,203.02 1,179.85 1,193.28 20.4M
2021-11-26 1,188.11 1,188.11 1,164.31 1,166.78 15.0M
2021-11-24 1,186.79 1,196.29 1,185.91 1,195.01 17.4M
2021-11-23 1,194.35 1,196.53 1,180.62 1,190.87 22.6M
2021-11-22 1,210.43 1,217.69 1,195.92 1,195.98 19.2M
2021-11-19 1,211.94 1,220.08 1,210.24 1,210.47 20.2M
2021-11-18 1,216.52 1,218.32 1,208.68 1,210.97 22.8M
2021-11-17 1,213.56 1,218.11 1,206.37 1,217.38 20.9M
2021-11-16 1,199.97 1,216.15 1,199.83 1,213.75 22.2M
2021-11-15 1,203.73 1,207.69 1,200.95 1,201.88 19.4M
2021-11-12 1,189.17 1,203.97 1,189.17 1,203.13 20.5M
2021-11-11 1,188.14 1,191.44 1,185.27 1,188.16 20.4M
2021-11-10 1,198.13 1,198.13 1,182.25 1,187.35 29.2M
2021-11-09 1,197.57 1,201.23 1,194.72 1,199.68 33.1M
2021-11-08 1,200.07 1,207.03 1,194.72 1,198.12 18.4M
2021-11-05 1,198.21 1,209.46 1,196.81 1,198.69 20.5M
2021-11-04 1,186.36 1,196.30 1,185.16 1,196.29 21.7M
2021-11-03 1,179.91 1,184.16 1,163.52 1,183.70 27.7M
2021-11-02 1,173.20 1,182.63 1,172.70 1,179.97 19.2M
2021-11-01 1,176.81 1,179.59 1,165.26 1,172.35 17.7M
2021-10-29 1,162.58 1,178.00 1,161.63 1,176.27 21.5M
2021-10-28 1,155.25 1,166.43 1,153.57 1,165.30 23.8M
2021-10-27 1,162.00 1,162.46 1,150.37 1,150.58 19.6M
2021-10-26 1,173.91 1,179.50 1,166.35 1,166.45 16.4M
2021-10-25 1,162.51 1,173.82 1,158.74 1,171.93 21.2M
2021-10-22 1,147.46 1,168.59 1,147.46 1,163.23 11.4M
2021-10-21 1,146.93 1,147.84 1,137.75 1,146.92 20.0M
2021-10-20 1,154.11 1,156.42 1,146.18 1,147.59 15.2M
2021-10-19 1,141.56 1,155.34 1,141.56 1,153.98 14.2M
2021-10-18 1,134.03 1,140.65 1,130.64 1,140.16 16.0M
2021-10-15 1,129.55 1,137.88 1,129.55 1,135.21 15.0M
2021-10-14 1,106.34 1,129.34 1,106.34 1,128.93 16.5M
2021-10-13 1,099.25 1,106.79 1,090.06 1,103.63 13.5M
2021-10-12 1,096.41 1,103.57 1,096.18 1,098.00 19.8M
2021-10-11 1,097.53 1,106.27 1,095.66 1,095.68 17.4M
2021-10-08 1,100.34 1,102.30 1,095.58 1,097.65 15.8M
2021-10-07 1,098.15 1,107.85 1,097.89 1,099.19 19.6M
2021-10-06 1,082.51 1,091.94 1,076.61 1,091.58 22.3M
2021-10-05 1,076.47 1,094.05 1,076.47 1,089.32 23.5M
2021-10-04 1,086.13 1,088.11 1,065.12 1,075.81 21.8M
2021-10-01 1,081.41 1,092.60 1,070.83 1,087.29 20.7M
2021-09-30 1,087.88 1,091.37 1,071.77 1,072.77 22.5M
2021-09-29 1,090.38 1,093.18 1,082.02 1,086.00 17.6M
2021-09-28 1,103.80 1,103.80 1,082.12 1,083.86 22.7M
2021-09-27 1,119.28 1,119.93 1,107.23 1,110.37 20.3M
2021-09-24 1,120.79 1,125.18 1,117.25 1,120.18 16.0M
2021-09-23 1,110.75 1,130.19 1,110.70 1,125.47 21.4M
2021-09-22 1,103.53 1,109.91 1,098.30 1,105.15 15.7M
2021-09-21 1,102.53 1,106.25 1,091.81 1,092.90 24.3M
2021-09-20 1,098.49 1,103.57 1,086.43 1,098.63 21.5M
2021-09-17 1,125.80 1,125.80 1,107.27 1,108.86 54.7M
2021-09-16 1,133.27 1,134.05 1,121.90 1,126.23 17.8M
2021-09-15 1,123.55 1,135.64 1,120.98 1,132.76 19.6M
2021-09-14 1,134.55 1,136.87 1,123.30 1,124.67 22.7M
2021-09-13 1,139.60 1,141.42 1,121.48 1,130.27 23.2M
2021-09-10 1,140.82 1,143.77 1,132.10 1,132.20 31.6M
2021-09-09 1,136.69 1,141.53 1,133.58 1,136.65 14.7M
2021-09-08 1,132.69 1,141.48 1,129.62 1,137.16 16.7M
2021-09-07 1,143.40 1,143.99 1,131.82 1,132.61 15.9M
2021-09-03 1,139.54 1,147.03 1,137.67 1,144.16 14.9M
2021-09-02 1,132.37 1,140.98 1,132.37 1,140.28 16.6M
2021-09-01 1,127.18 1,132.44 1,124.39 1,129.93 19.0M
2021-08-31 1,122.49 1,126.26 1,119.20 1,125.19 18.0M
2021-08-30 1,119.76 1,126.22 1,118.52 1,122.33 15.1M
2021-08-27 1,112.23 1,120.60 1,110.83 1,119.65 15.8M
2021-08-26 1,114.90 1,114.90 1,106.77 1,110.14 20.8M
2021-08-25 1,107.13 1,116.80 1,106.08 1,113.74 24.7M
2021-08-24 1,109.37 1,110.93 1,105.51 1,105.65 30.5M
2021-08-23 1,109.67 1,112.80 1,108.37 1,109.35 21.6M
2021-08-20 1,099.47 1,108.85 1,096.43 1,107.25 21.0M
2021-08-19 1,086.00 1,099.70 1,080.91 1,097.46 22.1M
2021-08-18 1,100.46 1,104.04 1,087.75 1,087.98 21.5M
2021-08-17 1,101.78 1,105.53 1,097.37 1,105.44 20.2M
2021-08-16 1,091.95 1,102.63 1,087.77 1,102.51 19.8M
2021-08-13 1,090.15 1,093.51 1,088.10 1,092.15 12.2M
2021-08-12 1,086.38 1,089.64 1,083.66 1,089.50 19.4M
2021-08-11 1,082.87 1,086.64 1,079.23 1,086.62 19.0M
2021-08-10 1,079.23 1,085.50 1,077.51 1,081.58 22.3M
2021-08-09 1,083.53 1,084.32 1,077.75 1,077.96 23.1M
2021-08-06 1,083.13 1,086.87 1,079.14 1,083.56 19.0M
2021-08-05 1,076.13 1,083.26 1,076.06 1,082.87 28.1M
2021-08-04 1,081.43 1,084.71 1,073.84 1,075.59 27.9M
2021-08-03 1,087.36 1,088.70 1,076.19 1,083.26 24.3M
2021-08-02 1,092.83 1,098.96 1,086.37 1,087.33 19.7M
2021-07-30 1,092.82 1,094.74 1,090.05 1,092.13 21.2M
2021-07-29 1,089.64 1,097.09 1,089.64 1,093.60 20.4M
2021-07-28 1,095.78 1,095.78 1,086.86 1,088.35 19.0M
2021-07-27 1,089.65 1,094.59 1,083.96 1,093.48 20.8M
2021-07-26 1,091.39 1,093.51 1,084.77 1,090.94 13.5M
2021-07-23 1,083.47 1,092.29 1,083.47 1,092.09 12.4M
2021-07-22 1,083.20 1,083.64 1,074.99 1,078.98 15.2M
2021-07-21 1,078.69 1,083.97 1,078.64 1,081.72 13.8M
2021-07-20 1,062.57 1,083.22 1,061.50 1,077.66 18.9M
2021-07-19 1,067.04 1,067.68 1,051.68 1,059.56 21.5M
2021-07-16 1,074.26 1,082.33 1,074.26 1,075.76 18.1M
2021-07-15 1,070.74 1,074.37 1,068.41 1,073.59 17.6M
2021-07-14 1,068.29 1,074.76 1,068.21 1,071.84 18.5M
2021-07-13 1,071.68 1,074.47 1,066.00 1,067.95 17.4M
2021-07-12 1,074.11 1,074.11 1,068.15 1,071.98 13.8M
2021-07-09 1,068.34 1,075.02 1,068.05 1,074.26 16.0M
2021-07-08 1,066.69 1,066.69 1,049.91 1,063.13 19.0M
2021-07-07 1,054.50 1,069.02 1,054.50 1,068.50 15.6M
2021-07-06 1,053.13 1,056.31 1,040.56 1,053.68 20.6M
2021-07-02 1,044.63 1,054.41 1,044.01 1,053.21 14.1M
2021-07-01 1,033.31 1,044.46 1,033.31 1,043.64 19.9M
2021-06-30 1,033.28 1,034.47 1,028.49 1,031.90 24.7M
2021-06-29 1,028.55 1,036.85 1,028.55 1,033.46 18.4M
2021-06-28 1,036.96 1,038.18 1,024.90 1,029.22 22.5M
2021-06-25 1,028.18 1,038.16 1,027.52 1,036.84 60.9M
2021-06-24 1,014.48 1,035.08 1,014.48 1,027.87 27.2M
2021-06-23 1,018.80 1,023.03 1,012.91 1,013.09 22.6M
2021-06-22 1,015.64 1,020.78 1,012.81 1,019.06 18.9M
2021-06-21 999.37 1,017.34 999.37 1,015.60 19.8M
2021-06-18 1,011.10 1,011.10 997.19 997.60 39.1M
2021-06-17 1,007.60 1,013.34 1,005.32 1,011.32 21.5M
2021-06-16 1,015.62 1,017.66 1,004.74 1,008.09 25.2M
2021-06-15 1,015.27 1,019.04 1,011.47 1,015.18 17.0M
2021-06-14 1,013.96 1,014.50 1,006.16 1,013.00 20.5M
2021-06-11 1,010.22 1,014.44 1,009.20 1,014.37 28.8M
2021-06-10 1,004.04 1,009.72 1,002.39 1,009.20 51.9M
2021-06-09 1,006.89 1,009.14 1,003.38 1,003.64 45.5M
2021-06-08 1,007.34 1,009.58 1,003.74 1,007.98 20.0M
2021-06-07 1,013.62 1,015.31 1,004.68 1,006.49 24.6M
2021-06-04 1,006.72 1,014.35 1,006.72 1,013.40 19.8M
2021-06-03 1,002.92 1,004.87 996.30 1,002.65 21.4M
2021-06-02 1,007.50 1,011.34 1,006.87 1,008.20 23.8M
2021-06-01 1,010.72 1,018.06 1,005.12 1,006.51 17.2M
2021-05-28 1,010.65 1,015.76 1,009.86 1,009.95 19.0M
2021-05-27 1,012.02 1,014.80 1,004.43 1,005.70 44.9M
2021-05-26 1,015.39 1,016.70 1,009.43 1,011.01 21.9M
2021-05-25 1,017.41 1,017.75 1,013.71 1,014.75 20.9M
2021-05-24 1,010.26 1,018.13 1,010.26 1,015.87 23.3M
2021-05-21 1,007.60 1,016.26 1,004.93 1,008.75 23.7M
2021-05-20 999.53 1,010.93 998.52 1,007.28 27.5M
2021-05-19 1,001.35 1,001.35 984.64 998.49 25.0M
2021-05-18 1,017.62 1,018.57 1,003.90 1,004.29 18.0M
2021-05-17 1,020.50 1,021.95 1,013.35 1,017.30 18.9M
2021-05-14 1,016.06 1,024.22 1,015.13 1,021.80 17.5M
2021-05-13 996.74 1,016.51 996.74 1,011.86 23.6M
2021-05-12 1,017.26 1,017.26 992.37 992.76 34.1M
2021-05-11 1,027.78 1,027.78 1,009.45 1,018.29 24.4M
2021-05-10 1,031.21 1,040.69 1,028.78 1,029.89 24.8M
2021-05-07 1,022.52 1,033.00 1,022.52 1,030.59 23.8M
2021-05-06 1,020.09 1,022.49 1,014.20 1,022.46 26.7M
2021-05-05 1,031.69 1,031.69 1,016.90 1,019.23 19.9M
2021-05-04 1,026.86 1,030.52 1,021.26 1,030.19 24.0M
2021-05-03 1,019.15 1,031.73 1,019.15 1,028.08 21.6M
2021-04-30 1,024.31 1,024.31 1,013.18 1,017.70 50.5M
2021-04-29 1,018.63 1,026.40 1,018.63 1,024.93 26.9M
2021-04-28 1,022.22 1,023.71 1,016.11 1,016.31 36.0M
2021-04-27 1,014.66 1,021.09 1,013.44 1,020.06 26.6M
2021-04-26 1,022.09 1,023.26 1,012.23 1,012.72 22.6M
2021-04-23 1,012.66 1,024.69 1,012.30 1,021.78 21.7M
2021-04-22 1,003.07 1,022.67 1,003.07 1,012.53 24.4M
2021-04-21 996.55 1,004.04 994.37 1,002.32 20.3M
2021-04-20 993.29 997.50 990.39 994.86 19.9M
2021-04-19 995.93 995.99 989.21 993.55 18.9M
2021-04-16 992.23 999.16 992.23 997.14 22.5M
2021-04-15 986.10 993.94 986.10 991.48 20.4M
2021-04-14 988.84 992.79 984.34 985.35 18.9M
2021-04-13 992.09 993.41 986.39 989.20 23.3M
2021-04-12 992.79 996.67 988.95 994.79 20.9M
2021-04-09 983.52 993.49 982.61 993.30 21.8M
2021-04-08 978.80 986.31 978.80 983.73 22.2M
2021-04-07 979.80 982.87 975.21 977.44 20.6M
2021-04-06 980.76 984.02 977.90 980.00 23.2M
2021-04-05 968.89 984.60 968.89 981.68 28.8M
2021-04-01 963.46 968.11 960.65 967.71 19.8M
2021-03-31 960.60 964.76 957.24 958.15 24.2M
2021-03-30 963.33 964.93 955.23 960.47 20.7M
2021-03-29 961.60 968.24 959.64 964.91 25.4M
2021-03-26 941.01 968.38 938.38 967.56 29.8M
2021-03-25 931.71 942.83 927.57 940.57 24.2M
2021-03-24 931.81 941.98 931.81 934.05 23.1M
2021-03-23 933.56 938.83 929.04 931.78 24.0M
2021-03-22 927.20 934.83 924.86 933.33 22.6M
2021-03-19 933.78 936.02 922.42 927.82 39.0M
2021-03-18 931.17 942.25 927.34 933.57 23.4M
2021-03-17 930.94 936.13 924.11 932.22 20.6M
2021-03-16 942.15 942.15 928.61 931.05 18.9M
2021-03-15 933.70 939.29 931.02 939.29 22.1M
2021-03-12 935.00 936.15 929.49 933.85 18.6M
2021-03-11 919.72 940.46 919.72 936.05 26.7M
2021-03-10 911.68 922.84 911.68 918.09 22.7M
2021-03-09 897.80 918.45 897.80 909.60 28.0M
2021-03-08 890.54 909.33 890.54 896.13 33.4M
2021-03-05 874.49 891.80 865.76 889.52 38.0M
2021-03-04 894.20 896.52 866.08 872.46 33.8M
2021-03-03 905.10 905.10 893.07 893.20 33.3M
2021-03-02 904.88 911.54 900.49 904.69 37.7M
2021-03-01 880.03 909.05 880.03 903.95 31.0M
2021-02-26 892.86 893.60 878.69 878.69 35.1M
2021-02-25 908.97 909.05 886.01 888.69 25.5M
2021-02-24 911.55 913.25 895.96 909.91 24.3M
2021-02-23 904.79 915.88 897.75 911.31 23.9M
2021-02-22 913.89 913.89 901.54 904.59 18.4M
2021-02-19 922.23 923.54 914.32 914.83 18.5M
2021-02-18 920.72 923.79 912.62 921.84 18.1M
2021-02-17 917.90 925.71 911.42 921.27 18.4M
2021-02-16 925.18 926.71 917.97 918.87 23.0M
2021-02-12 921.23 924.88 918.84 924.19 16.5M
2021-02-11 927.33 931.87 922.33 923.71 15.8M
2021-02-10 929.17 933.99 922.19 925.89 16.4M
2021-02-09 924.92 931.37 921.86 929.01 13.9M
2021-02-08 914.94 924.76 914.94 924.76 16.5M
2021-02-05 916.36 920.81 911.07 914.38 13.9M
2021-02-04 898.20 912.96 896.94 912.67 24.9M
2021-02-03 897.56 900.97 891.58 897.52 14.6M
2021-02-02 894.67 904.32 894.67 899.11 20.0M
2021-02-01 873.93 895.06 873.93 891.99 14.9M
2021-01-29 896.12 896.12 872.13 872.48 18.2M
2021-01-28 892.03 908.16 891.46 896.89 20.1M
2021-01-27 904.88 904.88 881.17 885.23 29.6M
2021-01-26 905.53 911.02 902.53 906.84 27.0M
2021-01-25 909.71 909.71 896.75 904.11 15.9M
2021-01-22 918.98 918.98 907.67 910.59 13.9M
2021-01-21 926.98 928.13 917.68 919.51 17.3M
2021-01-20 914.52 930.29 912.37 928.21 14.9M
2021-01-19 906.04 913.09 904.29 909.42 17.2M
2021-01-15 910.87 912.67 903.22 905.45 15.3M
2021-01-14 922.38 922.38 909.80 912.00 16.0M
2021-01-13 922.58 927.44 921.02 921.38 15.5M
2021-01-12 927.90 929.76 918.79 926.18 15.5M
2021-01-11 940.67 941.12 928.83 929.24 15.3M
2021-01-08 941.72 947.03 934.16 942.23 30.2M
2021-01-07 934.86 944.80 933.62 940.12 18.1M
2021-01-06 932.27 943.30 927.39 933.10 23.0M
2021-01-05 925.13 931.89 920.11 930.23 21.9M
2021-01-04 944.48 947.39 917.85 924.76 21.9M