Dow Jones Clothing

DJUSCF
🏛️ Estados Unidos →
279.05
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
2022-12-30 281.60 285.04 278.67 284.97 27.9M
2022-12-29 275.45 283.28 275.45 282.83 28.0M
2022-12-28 281.30 282.26 273.60 274.73 30.1M
2022-12-27 277.45 283.27 276.34 281.64 34.7M
2022-12-23 276.62 277.44 274.46 277.18 28.0M
2022-12-22 275.32 277.51 272.34 277.14 41.2M
2022-12-21 277.00 280.11 275.85 277.93 39.1M
2022-12-20 275.41 276.36 270.01 270.83 39.5M
2022-12-19 281.13 281.13 275.39 276.45 40.1M
2022-12-16 284.70 284.70 278.49 280.97 70.9M
2022-12-15 290.79 290.79 284.26 285.35 49.8M
2022-12-14 290.98 295.29 287.75 292.33 41.1M
2022-12-13 295.96 299.57 288.06 291.03 52.3M
2022-12-12 286.35 290.30 283.26 290.28 49.3M
2022-12-09 295.78 295.78 286.17 286.40 38.0M
2022-12-08 306.48 309.36 304.46 308.43 33.2M
2022-12-07 305.44 309.12 304.27 305.38 31.9M
2022-12-06 310.51 311.79 302.48 305.55 38.0M
2022-12-05 317.20 317.20 308.45 310.48 49.0M
2022-12-02 314.14 321.86 314.14 320.58 31.3M
2022-12-01 314.45 322.09 314.45 318.28 39.1M
2022-11-30 304.97 314.33 302.93 314.17 49.3M
2022-11-29 302.03 306.96 301.74 304.76 36.8M
2022-11-28 303.31 306.20 300.24 301.40 34.5M
2022-11-25 302.06 304.86 301.71 304.47 14.3M
2022-11-23 298.90 303.07 297.80 302.71 28.5M
2022-11-22 292.72 299.68 291.63 299.57 37.9M
2022-11-21 290.64 292.78 289.03 290.98 33.5M
2022-11-18 295.42 300.35 290.96 293.66 36.3M
2022-11-17 292.45 294.67 287.23 294.61 38.0M
2022-11-16 298.47 298.47 288.97 293.96 39.9M
2022-11-15 299.96 306.15 296.86 300.34 44.1M
2022-11-14 296.91 298.92 293.15 293.34 46.5M
2022-11-11 285.46 302.48 285.46 300.25 63.7M
2022-11-10 269.42 284.43 269.42 284.17 62.4M
2022-11-09 267.94 271.77 259.84 260.28 56.3M
2022-11-08 269.67 274.73 266.00 269.64 40.1M
2022-11-07 271.64 271.64 262.88 267.77 36.7M
2022-11-04 266.43 271.21 263.20 269.01 46.6M
2022-11-03 257.44 262.07 253.35 259.15 55.3M
2022-11-02 268.43 269.71 257.77 257.82 41.5M
2022-11-01 271.33 274.47 266.13 269.24 40.1M
2022-10-31 267.76 269.56 264.21 267.03 72.4M
2022-10-28 263.19 269.41 258.75 268.50 43.5M
2022-10-27 266.32 270.23 262.73 263.77 36.8M
2022-10-26 265.48 272.09 263.01 265.66 39.1M
2022-10-25 251.80 267.23 251.80 266.46 40.2M
2022-10-24 253.18 253.55 246.00 251.85 44.3M
2022-10-21 247.93 253.42 246.03 253.14 37.0M
2022-10-20 252.27 259.12 247.37 248.10 45.5M
2022-10-19 255.40 257.43 249.47 252.25 36.0M
2022-10-18 259.09 265.18 254.84 257.02 34.1M
2022-10-17 251.51 257.59 251.51 256.14 36.7M
2022-10-14 257.33 259.67 247.81 249.09 31.8M
2022-10-13 246.40 257.20 240.93 253.41 35.4M
2022-10-12 253.60 256.01 251.50 253.02 38.7M
2022-10-11 250.98 258.44 246.51 252.24 42.0M
2022-10-10 253.86 254.26 244.53 248.25 35.7M
2022-10-07 258.80 259.13 251.78 253.25 43.0M
2022-10-06 265.18 268.34 262.97 263.31 37.6M
2022-10-05 261.18 266.97 257.97 265.77 40.3M
2022-10-04 253.47 262.99 253.47 262.82 39.7M
2022-10-03 240.57 252.40 240.57 249.91 42.3M
2022-09-30 248.36 248.36 235.56 239.36 68.0M
2022-09-29 256.50 256.50 248.82 251.25 44.4M
2022-09-28 257.06 261.99 256.04 260.31 45.5M
2022-09-27 255.38 259.56 252.26 256.00 39.7M
2022-09-26 256.28 260.77 253.62 253.73 44.1M
2022-09-23 264.14 264.14 253.31 256.58 40.8M
2022-09-22 273.70 274.03 265.87 266.01 38.1M
2022-09-21 284.46 285.80 274.34 274.37 28.6M
2022-09-20 289.24 289.24 280.04 282.54 34.1M
2022-09-19 285.57 290.81 283.31 290.34 34.5M
2022-09-16 290.04 290.04 284.28 286.02 67.7M
2022-09-15 293.77 298.53 289.46 290.71 30.8M
2022-09-14 294.99 296.60 291.02 294.29 36.1M
2022-09-13 301.55 304.16 293.70 294.96 35.8M
2022-09-12 306.89 312.76 306.89 310.58 36.5M
2022-09-09 301.33 307.82 301.33 305.17 35.2M
2022-09-08 291.62 299.72 288.83 299.62 33.1M
2022-09-07 285.34 296.28 284.93 294.92 31.2M
2022-09-06 283.39 287.16 277.97 285.07 35.5M
2022-09-02 290.35 292.12 280.77 282.86 38.7M
2022-09-01 275.26 276.84 268.85 276.69 33.4M
2022-08-31 285.97 287.78 277.19 278.88 38.6M
2022-08-30 286.94 289.42 283.26 286.57 26.8M
2022-08-29 287.63 288.62 282.55 285.72 27.9M
2022-08-26 302.22 303.24 288.16 288.35 31.2M
2022-08-25 296.02 304.19 295.81 301.80 25.6M
2022-08-24 295.41 298.69 292.65 296.28 27.8M
2022-08-23 294.07 301.29 294.07 295.46 28.2M
2022-08-22 302.31 302.31 292.91 293.64 38.6M
2022-08-19 313.37 313.37 302.81 304.38 26.2M
2022-08-18 312.40 314.10 308.86 313.51 24.6M
2022-08-17 313.87 315.49 308.68 312.64 30.9M
2022-08-16 310.17 318.38 309.22 315.86 34.4M
2022-08-15 306.11 310.15 304.39 310.04 27.5M
2022-08-12 304.76 307.78 302.97 306.84 24.9M
2022-08-11 303.40 311.52 303.00 304.32 33.3M
2022-08-10 295.77 305.85 295.77 302.15 30.8M
2022-08-09 300.86 300.86 288.70 292.78 31.3M
2022-08-08 300.59 308.83 300.59 301.86 27.2M
2022-08-05 293.91 302.16 293.91 300.02 24.3M
2022-08-04 296.83 299.11 295.87 298.13 25.2M
2022-08-03 292.71 298.77 292.71 297.36 28.9M
2022-08-02 295.20 295.20 289.14 289.87 25.1M
2022-08-01 293.37 298.19 289.91 295.64 28.2M
2022-07-29 294.86 294.99 288.24 294.23 39.3M
2022-07-28 288.82 296.18 284.83 295.52 29.4M
2022-07-27 279.16 288.21 277.06 287.84 30.3M
2022-07-26 286.24 286.24 275.84 276.67 33.9M
2022-07-25 295.39 295.65 290.39 292.87 25.4M
2022-07-22 297.07 300.43 292.03 294.33 22.4M
2022-07-21 293.83 296.61 289.98 296.47 26.7M
2022-07-20 289.79 295.62 288.13 295.17 28.6M
2022-07-19 278.79 290.45 278.79 289.87 35.5M
2022-07-18 277.44 283.90 275.55 276.60 31.3M
2022-07-15 272.49 276.81 270.94 275.96 24.0M
2022-07-14 271.59 272.22 266.90 271.14 26.7M
2022-07-13 268.89 276.01 266.55 274.62 28.7M
2022-07-12 271.97 278.08 271.83 273.83 25.7M
2022-07-11 273.90 276.56 270.12 272.71 28.1M
2022-07-08 279.47 282.70 274.53 280.78 35.8M
2022-07-07 271.28 280.22 270.51 279.68 37.2M
2022-07-06 273.09 276.48 266.54 269.93 28.1M
2022-07-05 260.39 273.41 257.80 273.33 32.2M
2022-07-01 264.04 266.76 258.95 262.90 36.7M
2022-06-30 270.26 270.26 262.82 265.92 42.2M
2022-06-29 276.01 276.89 270.46 273.54 37.5M
2022-06-28 285.22 289.33 275.91 276.15 27.7M
2022-06-27 288.65 290.70 280.77 283.13 34.9M
2022-06-24 281.77 289.10 281.77 288.31 51.0M
2022-06-23 273.85 280.20 273.42 279.71 31.8M
2022-06-22 272.33 276.46 270.54 273.15 38.1M
2022-06-21 278.22 280.91 274.72 275.02 42.2M
2022-06-17 266.79 276.63 266.79 274.66 137.8M
2022-06-16 275.60 275.61 263.93 266.59 42.9M
2022-06-15 279.18 286.39 278.07 282.86 39.6M
2022-06-14 277.46 281.88 274.64 277.16 32.5M
2022-06-13 286.39 286.39 271.16 276.28 41.8M
2022-06-10 298.14 298.14 288.88 289.31 34.8M
2022-06-09 304.70 305.63 299.61 299.65 28.7M
2022-06-08 305.92 310.37 304.10 306.27 27.2M
2022-06-07 300.99 308.20 298.38 307.18 28.9M
2022-06-06 306.07 308.42 302.06 305.00 33.5M
2022-06-03 303.87 306.99 300.43 304.29 30.5M
2022-06-02 298.78 306.43 297.32 306.32 34.7M
2022-06-01 302.52 305.19 293.85 296.70 37.5M
2022-05-31 298.50 301.29 293.34 298.79 44.0M
2022-05-27 291.62 298.05 291.62 297.75 30.4M
2022-05-26 281.90 293.13 281.90 291.24 41.9M
2022-05-25 262.35 275.17 260.11 272.91 44.9M
2022-05-24 272.55 272.55 259.89 263.94 51.7M
2022-05-23 276.10 277.26 270.30 275.55 44.4M
2022-05-20 281.18 281.25 267.74 277.17 57.8M
2022-05-19 276.65 278.19 270.69 273.01 81.9M
2022-05-18 297.62 297.62 276.16 278.89 43.7M
2022-05-17 302.14 306.12 295.40 301.53 35.0M
2022-05-16 295.78 299.55 292.89 295.57 32.4M
2022-05-13 292.85 301.49 292.33 298.68 38.0M
2022-05-12 277.62 294.03 275.17 287.97 55.9M
2022-05-11 287.85 289.52 276.69 277.01 47.8M
2022-05-10 291.99 294.47 280.35 287.19 52.2M
2022-05-09 294.39 298.31 284.96 286.20 53.3M
2022-05-06 313.34 313.34 293.16 299.52 85.8M
2022-05-05 335.17 335.17 314.02 317.76 43.1M
2022-05-04 333.65 339.06 323.07 338.95 40.2M
2022-05-03 337.51 338.45 329.42 333.45 34.6M
2022-05-02 332.64 337.58 328.52 337.43 30.1M
2022-04-29 339.30 345.00 331.47 332.02 32.3M
2022-04-28 334.24 343.44 331.14 340.37 25.0M
2022-04-27 330.20 337.08 329.08 332.56 30.3M
2022-04-26 343.00 343.00 331.04 331.06 30.7M
2022-04-25 341.61 344.79 334.78 344.66 33.4M
2022-04-22 352.58 352.97 341.83 342.39 25.8M
2022-04-21 363.95 369.15 353.52 355.75 21.6M
2022-04-20 369.91 374.52 362.20 362.38 19.2M
2022-04-19 358.64 371.69 358.64 369.19 25.4M
2022-04-18 357.48 360.16 352.64 355.26 21.0M
2022-04-14 360.21 362.86 357.25 357.50 22.8M
2022-04-13 349.69 361.86 349.69 360.11 22.7M
2022-04-12 349.31 358.90 347.38 349.55 24.2M
2022-04-11 344.27 349.65 342.57 345.47 26.1M
2022-04-08 348.09 351.64 345.31 346.33 25.5M
2022-04-07 344.74 350.77 341.61 349.12 33.0M
2022-04-06 349.11 349.11 339.41 346.28 34.9M
2022-04-05 360.83 360.83 350.38 352.67 31.7M
2022-04-04 353.54 361.93 353.16 361.74 24.1M
2022-04-01 355.19 357.75 350.22 353.63 28.6M
2022-03-31 367.39 367.39 354.87 355.00 31.2M
2022-03-30 361.65 375.51 361.65 368.85 31.0M
2022-03-29 349.07 366.61 349.07 362.57 27.0M
2022-03-28 344.17 349.47 341.29 348.83 24.6M
2022-03-25 341.33 345.14 341.21 344.71 22.5M
2022-03-24 336.47 340.37 335.13 340.32 21.1M
2022-03-23 339.02 339.96 334.98 335.63 24.9M
2022-03-22 339.75 346.26 339.75 341.24 28.5M
2022-03-21 345.53 345.57 334.89 338.30 28.0M
2022-03-18 338.22 345.98 335.64 345.51 49.8M
2022-03-17 333.86 339.39 330.95 339.35 26.6M
2022-03-16 321.84 338.99 321.84 335.25 37.7M
2022-03-15 313.09 321.25 313.09 319.24 33.1M
2022-03-14 315.93 320.51 311.19 314.80 35.4M
2022-03-11 322.99 326.44 315.65 315.99 28.6M
2022-03-10 320.30 325.16 317.71 322.10 30.1M
2022-03-09 313.65 326.75 313.65 324.17 44.5M
2022-03-08 311.22 321.91 304.74 309.96 47.9M
2022-03-07 337.10 337.55 309.87 310.01 64.5M
2022-03-04 351.04 351.04 333.64 336.80 48.1M
2022-03-03 363.48 364.12 351.13 352.94 33.3M
2022-03-02 350.26 364.89 350.26 363.55 35.5M
2022-03-01 360.74 361.47 347.10 349.03 42.7M
2022-02-28 359.19 361.96 354.75 360.74 32.3M
2022-02-25 351.13 362.63 350.68 361.83 33.0M
2022-02-24 341.56 351.50 331.71 351.01 45.6M
2022-02-23 350.83 353.59 342.68 343.28 30.3M
2022-02-22 352.62 356.22 346.82 349.67 35.8M
2022-02-18 353.98 359.62 351.91 353.37 28.6M
2022-02-17 364.86 366.40 353.95 354.00 29.4M
2022-02-16 363.81 366.62 361.44 365.18 29.1M
2022-02-15 358.76 366.04 358.76 364.72 32.8M
2022-02-14 358.33 362.35 353.50 355.15 31.4M
2022-02-11 374.80 374.80 357.16 358.38 54.8M
2022-02-10 379.23 384.75 373.31 375.25 34.9M
2022-02-09 373.45 381.05 373.45 380.78 25.8M
2022-02-08 365.44 373.47 363.86 372.55 28.4M
2022-02-07 367.87 371.54 361.93 365.64 27.3M
2022-02-04 363.57 370.56 361.79 367.41 35.3M
2022-02-03 369.96 376.88 363.34 363.89 41.0M
2022-02-02 375.11 383.94 370.07 375.46 39.6M
2022-02-01 366.03 372.56 363.42 371.98 26.5M
2022-01-31 350.46 364.23 349.13 364.05 30.7M
2022-01-28 348.32 351.07 339.10 351.02 35.5M
2022-01-27 349.68 358.41 347.50 349.66 42.8M
2022-01-26 356.05 361.48 342.30 345.86 33.2M
2022-01-25 355.20 357.05 347.48 352.52 32.8M
2022-01-24 352.61 362.32 341.46 361.88 43.2M
2022-01-21 355.69 362.78 350.49 353.55 32.6M
2022-01-20 368.34 373.24 355.63 356.29 28.2M
2022-01-19 371.82 376.58 368.08 368.38 21.4M
2022-01-18 372.40 374.18 367.83 369.96 25.6M
2022-01-14 376.84 376.84 367.44 372.88 27.0M
2022-01-13 383.45 386.07 378.91 379.96 19.7M
2022-01-12 381.69 386.41 378.57 383.21 20.9M
2022-01-11 378.83 381.78 371.16 381.51 22.7M
2022-01-10 377.78 378.92 369.39 378.61 32.9M
2022-01-07 399.18 399.18 388.94 389.04 26.7M
2022-01-06 398.35 403.59 391.86 399.87 21.4M
2022-01-05 412.62 413.30 399.37 399.70 24.6M
2022-01-04 409.84 415.33 408.95 412.44 24.3M
2022-01-03 409.60 413.06 405.97 409.39 18.2M