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
2023-12-29 1,203.16 1,206.67 1,197.34 1,201.94 11.0M
2023-12-28 1,208.14 1,208.79 1,201.60 1,202.93 10.4M
2023-12-27 1,206.21 1,209.75 1,203.03 1,207.90 11.5M
2023-12-26 1,201.42 1,207.39 1,197.35 1,204.10 13.0M
2023-12-22 1,189.03 1,202.29 1,188.81 1,201.67 15.5M
2023-12-21 1,165.06 1,189.20 1,164.44 1,188.08 21.5M
2023-12-20 1,176.52 1,178.59 1,157.53 1,157.91 24.1M
2023-12-19 1,173.06 1,177.79 1,157.96 1,170.79 22.5M
2023-12-18 1,171.85 1,176.19 1,168.74 1,171.36 19.8M
2023-12-15 1,167.72 1,179.27 1,167.52 1,171.63 63.7M
2023-12-14 1,184.94 1,187.74 1,174.12 1,175.03 32.3M
2023-12-13 1,173.12 1,188.24 1,169.39 1,184.47 24.2M
2023-12-12 1,167.61 1,172.49 1,163.51 1,172.43 19.8M
2023-12-11 1,150.82 1,165.99 1,148.99 1,165.83 21.7M
2023-12-08 1,146.92 1,152.77 1,145.38 1,150.67 21.6M
2023-12-07 1,150.39 1,150.45 1,142.10 1,147.11 21.2M
2023-12-06 1,152.07 1,159.61 1,146.58 1,148.18 24.5M
2023-12-05 1,155.86 1,155.86 1,146.68 1,149.88 22.4M
2023-12-04 1,153.83 1,161.13 1,149.35 1,157.90 27.2M
2023-12-01 1,139.51 1,157.54 1,138.18 1,156.64 23.5M
2023-11-30 1,137.16 1,139.88 1,132.75 1,138.93 54.3M
2023-11-29 1,138.60 1,141.93 1,132.65 1,134.65 27.3M
2023-11-28 1,132.89 1,137.51 1,129.95 1,132.98 22.9M
2023-11-27 1,136.73 1,137.36 1,132.33 1,133.96 22.6M
2023-11-24 1,132.48 1,138.62 1,131.78 1,136.51 9.6M
2023-11-22 1,135.08 1,140.39 1,131.73 1,134.15 19.6M
2023-11-21 1,133.50 1,134.81 1,125.59 1,127.68 29.8M
2023-11-20 1,119.30 1,136.56 1,119.16 1,133.27 24.9M
2023-11-17 1,122.35 1,125.13 1,119.33 1,122.17 23.3M
2023-11-16 1,119.45 1,126.28 1,118.42 1,119.94 25.1M
2023-11-15 1,105.77 1,119.82 1,105.56 1,116.03 27.7M
2023-11-14 1,090.36 1,112.05 1,090.36 1,107.89 37.7M
2023-11-13 1,092.14 1,092.14 1,081.60 1,087.32 22.8M
2023-11-10 1,085.07 1,094.20 1,079.57 1,093.19 23.8M
2023-11-09 1,089.69 1,090.34 1,080.66 1,082.34 23.4M
2023-11-08 1,086.39 1,091.08 1,082.04 1,088.46 28.5M
2023-11-07 1,075.04 1,088.16 1,073.19 1,082.69 25.5M
2023-11-06 1,075.77 1,076.69 1,068.61 1,074.51 25.5M
2023-11-03 1,063.90 1,083.69 1,063.90 1,076.35 25.8M
2023-11-02 1,047.96 1,062.25 1,046.72 1,061.13 31.6M
2023-11-01 1,033.44 1,041.84 1,030.52 1,039.39 23.9M
2023-10-31 1,018.61 1,034.22 1,018.61 1,033.49 23.2M
2023-10-30 1,013.82 1,018.98 1,005.85 1,016.00 19.4M
2023-10-27 1,016.83 1,018.33 1,004.15 1,008.08 19.2M
2023-10-26 1,017.21 1,027.38 1,016.28 1,018.96 23.6M
2023-10-25 1,023.42 1,027.86 1,014.29 1,017.14 24.9M
2023-10-24 1,040.29 1,040.72 1,019.85 1,029.04 36.3M
2023-10-23 1,039.59 1,048.44 1,036.76 1,037.05 18.0M
2023-10-20 1,057.50 1,058.50 1,041.29 1,043.23 19.0M
2023-10-19 1,064.66 1,071.90 1,055.88 1,057.92 20.8M
2023-10-18 1,080.97 1,080.97 1,061.62 1,062.97 16.0M
2023-10-17 1,071.72 1,087.10 1,070.68 1,081.85 26.4M
2023-10-16 1,076.56 1,084.90 1,070.29 1,077.58 26.9M
2023-10-13 1,077.18 1,078.79 1,064.80 1,069.81 23.3M
2023-10-12 1,095.51 1,095.51 1,073.72 1,075.52 17.7M
2023-10-11 1,090.86 1,096.33 1,086.21 1,094.06 18.7M
2023-10-10 1,087.45 1,097.55 1,087.15 1,090.28 21.1M
2023-10-09 1,071.05 1,088.17 1,070.77 1,085.41 18.5M
2023-10-06 1,058.06 1,081.65 1,054.79 1,074.76 21.2M
2023-10-05 1,061.06 1,065.27 1,053.03 1,062.97 21.1M
2023-10-04 1,060.45 1,064.71 1,052.19 1,062.61 23.0M
2023-10-03 1,056.08 1,067.25 1,049.50 1,051.80 24.2M
2023-10-02 1,057.79 1,061.27 1,053.61 1,059.89 19.8M
2023-09-29 1,051.45 1,067.57 1,051.45 1,057.81 19.4M
2023-09-28 1,049.69 1,057.12 1,039.78 1,050.08 22.6M
2023-09-27 1,063.09 1,073.83 1,060.38 1,070.73 22.8M
2023-09-26 1,074.10 1,075.29 1,059.26 1,061.13 22.0M
2023-09-25 1,078.23 1,084.96 1,077.43 1,082.61 16.4M
2023-09-22 1,080.70 1,088.45 1,077.25 1,080.61 21.1M
2023-09-21 1,089.36 1,091.59 1,073.77 1,074.27 18.9M
2023-09-20 1,102.64 1,112.91 1,095.64 1,096.49 14.6M
2023-09-19 1,087.80 1,098.84 1,087.23 1,098.25 22.6M
2023-09-18 1,089.77 1,100.11 1,087.51 1,096.84 21.1M
2023-09-15 1,104.19 1,104.19 1,088.80 1,091.13 41.1M
2023-09-14 1,098.88 1,106.33 1,095.06 1,105.82 18.2M
2023-09-13 1,093.69 1,097.72 1,090.19 1,093.83 14.3M
2023-09-12 1,102.36 1,106.33 1,091.01 1,095.21 14.8M
2023-09-11 1,111.18 1,113.89 1,106.41 1,110.16 22.2M
2023-09-08 1,117.83 1,120.09 1,104.77 1,107.18 18.0M
2023-09-07 1,115.42 1,117.59 1,109.74 1,115.31 20.4M
2023-09-06 1,114.63 1,119.75 1,110.16 1,115.72 15.1M
2023-09-05 1,123.24 1,125.44 1,112.81 1,114.82 16.0M
2023-09-01 1,122.78 1,128.75 1,121.48 1,125.51 13.5M
2023-08-31 1,120.99 1,124.16 1,116.59 1,116.60 17.0M
2023-08-30 1,116.01 1,119.99 1,114.19 1,117.58 14.5M
2023-08-29 1,105.14 1,116.64 1,103.38 1,114.62 15.8M
2023-08-28 1,099.68 1,109.50 1,099.62 1,106.15 14.7M
2023-08-25 1,093.60 1,101.83 1,086.76 1,098.95 13.0M
2023-08-24 1,093.32 1,099.33 1,086.80 1,086.99 14.3M
2023-08-23 1,077.55 1,092.93 1,075.43 1,090.74 14.5M
2023-08-22 1,075.10 1,078.04 1,069.94 1,073.05 19.8M
2023-08-21 1,064.78 1,072.63 1,060.43 1,070.14 16.7M
2023-08-18 1,060.16 1,066.74 1,056.28 1,062.42 20.6M
2023-08-17 1,080.58 1,082.44 1,064.96 1,065.95 19.5M
2023-08-16 1,076.66 1,088.17 1,076.49 1,078.88 15.4M
2023-08-15 1,089.27 1,089.84 1,078.40 1,080.15 20.6M
2023-08-14 1,084.95 1,094.39 1,081.85 1,093.03 27.0M
2023-08-11 1,078.40 1,087.94 1,077.54 1,084.88 19.5M
2023-08-10 1,090.14 1,097.67 1,081.79 1,086.29 27.3M
2023-08-09 1,093.05 1,095.84 1,085.48 1,089.15 25.8M
2023-08-08 1,089.86 1,093.42 1,080.71 1,093.19 32.8M
2023-08-07 1,087.18 1,097.16 1,087.18 1,096.56 24.1M
2023-08-04 1,092.99 1,101.34 1,084.17 1,085.69 33.2M
2023-08-03 1,103.97 1,103.97 1,092.23 1,097.29 47.6M
2023-08-02 1,101.15 1,109.15 1,100.52 1,104.88 21.0M
2023-08-01 1,096.98 1,111.72 1,095.25 1,110.69 20.1M
2023-07-31 1,099.46 1,104.11 1,095.52 1,098.55 22.6M
2023-07-28 1,103.91 1,111.99 1,093.88 1,098.60 15.8M
2023-07-27 1,109.86 1,120.99 1,098.41 1,100.26 21.8M
2023-07-26 1,110.60 1,113.08 1,102.73 1,108.93 17.4M
2023-07-25 1,097.70 1,114.56 1,097.33 1,111.21 18.7M
2023-07-24 1,102.90 1,107.15 1,097.70 1,098.60 16.2M
2023-07-21 1,102.36 1,109.55 1,100.25 1,103.35 20.1M
2023-07-20 1,109.33 1,109.48 1,093.31 1,098.68 18.4M
2023-07-19 1,123.65 1,127.40 1,114.44 1,114.96 18.4M
2023-07-18 1,115.31 1,123.00 1,115.31 1,122.21 14.9M
2023-07-17 1,105.80 1,119.38 1,105.38 1,116.22 14.8M
2023-07-14 1,104.06 1,108.21 1,103.19 1,106.05 14.1M
2023-07-13 1,101.70 1,104.57 1,099.62 1,103.18 21.5M
2023-07-12 1,099.93 1,104.23 1,095.71 1,098.81 17.6M
2023-07-11 1,085.58 1,095.23 1,082.21 1,093.23 16.1M
2023-07-10 1,072.93 1,086.48 1,072.00 1,085.15 14.8M
2023-07-07 1,078.10 1,086.37 1,072.90 1,074.07 15.2M
2023-07-06 1,078.04 1,080.16 1,070.54 1,078.89 15.3M
2023-07-05 1,083.87 1,088.09 1,074.53 1,086.20 15.8M
2023-07-03 1,083.25 1,086.13 1,077.80 1,085.55 8.6M
2023-06-30 1,086.24 1,093.97 1,085.67 1,086.67 18.0M
2023-06-29 1,064.09 1,084.56 1,061.55 1,081.08 20.0M
2023-06-28 1,062.63 1,065.20 1,057.24 1,065.01 15.9M
2023-06-27 1,053.03 1,064.35 1,050.66 1,063.51 17.8M
2023-06-26 1,050.40 1,056.82 1,047.10 1,051.29 16.3M
2023-06-23 1,070.86 1,070.86 1,050.21 1,050.94 31.2M
2023-06-22 1,057.51 1,073.79 1,053.17 1,073.36 20.6M
2023-06-21 1,088.91 1,090.04 1,082.47 1,083.80 18.5M
2023-06-20 1,094.94 1,097.37 1,086.36 1,089.75 20.0M
2023-06-16 1,105.99 1,114.29 1,095.99 1,096.73 40.1M
2023-06-15 1,087.29 1,107.17 1,081.20 1,104.13 25.6M
2023-06-14 1,081.73 1,088.75 1,076.59 1,081.98 24.0M
2023-06-13 1,078.87 1,085.88 1,076.56 1,082.67 26.2M
2023-06-12 1,064.20 1,073.50 1,062.77 1,072.79 21.3M
2023-06-09 1,064.95 1,068.85 1,059.02 1,063.19 14.1M
2023-06-08 1,063.46 1,064.51 1,056.90 1,061.86 19.0M
2023-06-07 1,063.57 1,069.20 1,059.19 1,064.41 23.3M
2023-06-06 1,050.05 1,062.36 1,044.65 1,060.67 19.8M
2023-06-05 1,062.58 1,062.58 1,044.60 1,050.38 19.0M
2023-06-02 1,046.79 1,064.61 1,046.60 1,063.02 20.9M
2023-06-01 1,037.99 1,044.96 1,030.92 1,041.67 21.3M
2023-05-31 1,044.99 1,047.56 1,032.07 1,039.73 34.9M
2023-05-30 1,039.55 1,060.79 1,039.55 1,044.88 21.2M
2023-05-26 1,013.57 1,043.13 1,013.57 1,035.47 19.7M
2023-05-25 1,005.05 1,012.55 997.62 1,009.13 18.7M
2023-05-24 1,000.97 1,006.86 999.17 1,002.54 16.0M
2023-05-23 1,013.01 1,016.44 1,004.51 1,007.03 21.1M
2023-05-22 1,011.75 1,020.96 1,011.23 1,017.28 19.3M
2023-05-19 1,012.93 1,017.96 1,009.77 1,013.04 19.4M
2023-05-18 998.65 1,010.79 997.68 1,009.59 20.5M
2023-05-17 991.68 1,002.55 986.68 999.43 21.4M
2023-05-16 983.02 989.27 979.79 985.45 18.8M
2023-05-15 984.13 987.71 980.24 985.56 18.6M
2023-05-12 979.66 985.79 975.66 985.45 21.4M
2023-05-11 973.85 976.92 969.02 976.59 20.4M
2023-05-10 965.01 975.01 963.14 972.36 26.6M
2023-05-09 955.50 961.47 953.54 957.98 30.7M
2023-05-08 965.91 965.95 955.05 957.93 25.3M
2023-05-05 962.72 969.51 956.42 963.42 32.8M
2023-05-04 974.80 974.80 954.88 955.90 36.5M
2023-05-03 977.44 990.52 974.96 975.21 32.7M
2023-05-02 992.11 992.11 965.00 973.37 24.9M
2023-05-01 989.55 995.05 988.09 992.60 17.1M
2023-04-28 976.65 992.58 976.65 992.29 16.3M
2023-04-27 968.16 981.61 964.37 979.39 15.2M
2023-04-26 964.69 968.95 959.41 961.71 15.7M
2023-04-25 983.28 983.28 965.93 966.06 16.9M
2023-04-24 986.04 988.39 979.82 984.01 13.7M
2023-04-21 985.05 989.44 983.65 986.01 13.9M
2023-04-20 986.99 987.82 977.52 983.85 17.4M
2023-04-19 988.14 988.14 982.52 986.38 26.1M
2023-04-18 992.80 995.51 984.41 988.84 20.8M
2023-04-17 986.24 991.81 984.07 989.61 17.9M
2023-04-14 999.55 1,001.31 981.47 986.41 18.3M
2023-04-13 991.48 1,001.08 986.34 1,000.82 15.6M
2023-04-12 1,001.02 1,004.25 990.30 992.12 17.6M
2023-04-11 990.47 999.93 988.97 996.64 16.0M
2023-04-10 981.95 986.79 972.80 986.67 14.3M
2023-04-06 981.97 985.62 977.80 984.08 16.4M
2023-04-05 993.41 995.74 982.39 983.12 18.1M
2023-04-04 997.35 1,000.41 990.91 992.87 17.0M
2023-04-03 992.59 999.30 990.74 998.10 18.6M
2023-03-31 990.84 997.90 990.84 997.73 17.6M
2023-03-30 987.01 991.08 985.47 989.44 15.8M
2023-03-29 969.67 983.37 969.67 982.56 25.9M
2023-03-28 959.35 966.81 957.65 963.97 16.4M
2023-03-27 956.45 963.50 954.50 961.61 20.0M
2023-03-24 946.83 956.25 934.65 956.17 18.6M
2023-03-23 922.37 960.83 922.37 950.21 20.1M
2023-03-22 938.32 946.57 921.76 922.30 21.7M
2023-03-21 932.64 941.12 931.87 938.82 16.5M
2023-03-20 916.07 928.40 915.59 925.39 19.3M
2023-03-17 927.86 930.59 911.26 914.02 37.0M
2023-03-16 909.84 928.72 904.40 925.74 25.7M
2023-03-15 915.54 916.12 899.66 911.78 22.2M
2023-03-14 930.40 936.12 920.43 928.30 21.1M
2023-03-13 918.00 928.15 911.97 918.62 23.4M
2023-03-10 938.87 939.29 917.23 920.20 23.4M
2023-03-09 957.03 961.70 938.09 940.08 25.5M
2023-03-08 955.14 959.50 948.85 953.60 14.4M
2023-03-07 973.47 974.43 954.67 956.69 17.1M
2023-03-06 975.08 980.43 971.75 973.28 15.7M
2023-03-03 967.21 975.89 962.24 974.52 15.0M
2023-03-02 950.85 962.98 946.54 960.63 21.6M
2023-03-01 954.20 963.27 950.77 952.50 30.1M
2023-02-28 952.57 962.64 949.24 954.82 23.3M
2023-02-27 960.18 967.78 954.82 956.62 15.7M
2023-02-24 960.28 960.28 949.29 957.24 14.9M
2023-02-23 966.84 972.86 959.30 968.64 18.8M
2023-02-22 965.06 974.42 962.26 965.87 18.9M
2023-02-21 984.97 984.97 962.79 963.92 19.6M
2023-02-17 987.99 989.84 979.90 986.47 25.5M
2023-02-16 1,001.77 1,002.23 986.09 992.56 22.9M
2023-02-15 988.36 1,006.77 987.47 1,006.50 15.2M
2023-02-14 1,001.72 1,004.37 989.14 995.17 17.5M
2023-02-13 995.64 1,008.17 995.64 1,007.51 15.7M
2023-02-10 987.17 995.87 986.87 994.95 19.6M
2023-02-09 1,004.73 1,008.94 989.78 993.05 22.5M
2023-02-08 1,006.39 1,008.93 996.99 998.73 14.2M
2023-02-07 994.73 1,010.40 989.52 1,007.34 14.9M
2023-02-06 1,005.51 1,007.34 996.15 999.31 16.1M
2023-02-03 1,013.12 1,016.14 1,005.36 1,011.81 17.2M
2023-02-02 1,017.17 1,033.11 1,014.82 1,027.21 20.6M
2023-02-01 989.17 1,011.71 984.66 1,005.70 18.6M
2023-01-31 978.36 993.16 976.62 993.13 21.1M
2023-01-30 975.90 982.84 973.83 975.77 22.8M
2023-01-27 976.31 988.44 976.31 981.75 18.7M
2023-01-26 982.08 984.22 972.14 980.32 17.0M
2023-01-25 971.36 976.47 955.00 975.19 22.8M
2023-01-24 983.09 985.74 977.65 981.13 19.3M
2023-01-23 984.13 995.96 980.34 987.75 20.3M
2023-01-20 965.68 987.01 961.93 986.02 18.1M
2023-01-19 976.92 978.24 962.95 963.48 19.2M
2023-01-18 998.95 1,004.77 978.04 979.37 24.7M
2023-01-17 997.67 1,007.75 997.11 997.69 30.2M
2023-01-13 986.99 996.44 986.38 995.57 30.6M
2023-01-12 997.65 1,006.09 993.26 996.53 25.7M
2023-01-11 976.91 994.11 976.91 993.89 26.7M
2023-01-10 965.11 976.91 965.11 975.71 21.1M
2023-01-09 974.71 987.71 969.68 970.40 29.7M
2023-01-06 953.36 972.82 947.42 969.21 19.3M
2023-01-05 964.01 964.01 944.17 947.87 21.4M
2023-01-04 973.24 980.28 961.20 968.18 17.6M
2023-01-03 960.95 973.57 955.67 965.28 19.0M