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
2025-09-26 275.58 279.28 274.65 279.05 14.8M
2025-09-25 282.18 282.18 270.98 272.41 14.5M
2025-09-24 284.24 285.75 282.19 284.89 17.6M
2025-09-23 280.38 285.92 279.81 284.26 19.5M
2025-09-22 279.94 281.98 276.33 280.79 21.3M
2025-09-19 281.41 282.52 279.50 280.10 34.7M
2025-09-18 276.78 281.84 276.49 281.37 24.7M
2025-09-17 274.20 277.82 270.84 273.38 26.0M
2025-09-16 271.91 273.85 269.04 273.40 27.6M
2025-09-15 269.48 275.27 269.48 273.53 30.0M
2025-09-12 273.58 273.58 269.11 269.16 24.2M
2025-09-11 270.97 275.00 270.97 274.15 24.9M
2025-09-10 270.42 272.89 267.16 270.22 24.2M
2025-09-09 271.89 272.03 267.92 270.97 29.6M
2025-09-08 273.07 275.18 268.14 272.39 32.8M
2025-09-05 274.70 278.58 271.72 272.48 51.8M
2025-09-04 286.27 292.92 285.35 292.87 30.9M
2025-09-03 284.55 289.20 284.43 285.82 20.4M
2025-09-02 280.87 284.83 278.28 284.74 23.0M
2025-08-29 283.77 286.59 281.34 282.45 20.9M
2025-08-28 283.17 285.28 281.84 284.32 22.7M
2025-08-27 280.56 283.06 280.56 282.44 23.6M
2025-08-26 277.11 280.95 277.11 280.03 38.9M
2025-08-25 278.39 279.01 275.26 275.75 18.1M
2025-08-22 271.30 279.23 271.09 278.63 22.2M
2025-08-21 269.64 271.06 268.11 270.73 15.4M
2025-08-20 269.93 271.79 268.91 270.84 19.1M
2025-08-19 275.39 276.99 269.47 270.16 20.3M
2025-08-18 275.11 277.01 273.88 275.35 25.2M
2025-08-15 271.04 274.94 269.36 274.17 24.3M
2025-08-14 270.20 270.41 264.12 268.14 31.0M
2025-08-13 279.56 288.42 279.56 288.02 33.9M
2025-08-12 270.68 279.15 270.68 278.63 21.0M
2025-08-11 273.11 274.96 269.93 270.28 20.1M
2025-08-08 273.55 274.43 270.76 272.95 22.2M
2025-08-07 282.53 283.13 270.17 273.46 29.4M
2025-08-06 281.03 283.20 280.40 282.70 32.9M
2025-08-05 281.28 281.91 277.18 279.24 28.3M
2025-08-04 273.56 281.64 273.56 281.61 31.6M
2025-08-01 274.65 274.65 266.98 270.98 34.5M
2025-07-31 282.39 283.02 278.10 278.48 37.0M
2025-07-30 290.29 291.61 283.10 283.99 43.0M
2025-07-29 288.59 290.28 285.93 286.62 29.8M
2025-07-28 290.42 293.26 289.43 291.33 18.6M
2025-07-25 291.03 292.39 286.74 290.40 17.3M
2025-07-24 293.47 295.26 289.47 289.56 20.6M
2025-07-23 290.30 295.55 290.30 294.20 21.9M
2025-07-22 287.92 291.03 285.96 289.75 23.7M
2025-07-21 288.40 291.36 287.56 287.89 20.9M
2025-07-18 288.35 288.81 286.34 287.92 16.6M
2025-07-17 283.14 288.34 282.62 288.06 23.2M
2025-07-16 282.66 284.52 278.47 282.19 21.5M
2025-07-15 286.68 287.11 281.13 281.28 24.4M
2025-07-14 287.54 287.54 284.88 286.17 24.7M
2025-07-11 289.34 289.50 285.87 287.33 30.9M
2025-07-10 284.88 291.40 284.88 288.59 27.5M
2025-07-09 283.34 284.55 281.16 284.38 22.9M
2025-07-08 282.30 283.35 279.33 282.07 22.0M
2025-07-07 281.92 283.26 279.23 281.68 25.2M
2025-07-03 279.62 284.54 279.59 283.08 14.9M
2025-07-02 277.45 282.66 270.23 278.64 28.5M
2025-07-01 271.95 282.42 271.75 277.28 26.0M
2025-06-30 272.23 273.59 270.67 273.14 21.1M
2025-06-27 270.76 273.28 267.92 271.33 45.0M
2025-06-26 266.99 268.29 263.92 268.08 16.9M
2025-06-25 269.84 270.06 266.13 266.59 17.8M
2025-06-24 266.84 269.88 266.25 269.24 20.5M
2025-06-23 261.79 264.46 256.93 263.43 26.6M
2025-06-20 264.15 266.34 261.74 262.51 29.9M
2025-06-18 265.49 268.18 263.20 263.74 21.7M
2025-06-17 270.13 270.13 264.39 264.83 20.0M
2025-06-16 265.40 271.57 264.93 270.96 24.4M
2025-06-13 267.87 269.62 260.34 261.46 28.9M
2025-06-12 273.64 273.94 269.97 271.53 17.2M
2025-06-11 277.33 279.35 273.78 274.38 21.7M
2025-06-10 276.49 278.24 274.85 275.77 21.2M
2025-06-09 279.40 279.89 274.98 275.63 24.9M
2025-06-06 281.31 282.70 276.14 278.16 33.4M
2025-06-05 311.35 312.56 306.00 307.26 33.2M
2025-06-04 313.12 315.30 311.06 311.97 19.4M
2025-06-03 308.90 316.47 307.33 313.46 19.7M
2025-06-02 304.73 307.28 300.42 306.52 22.3M
2025-05-30 304.02 306.10 301.94 305.29 24.0M
2025-05-29 310.41 313.68 305.91 306.69 23.8M
2025-05-28 313.97 314.33 309.39 309.52 24.5M
2025-05-27 300.67 313.20 300.67 313.15 32.5M
2025-05-23 305.19 305.19 296.83 299.43 25.9M
2025-05-22 306.47 308.57 303.64 306.89 26.6M
2025-05-21 316.34 316.34 305.05 305.38 37.7M
2025-05-20 315.16 320.90 314.93 317.28 22.4M
2025-05-19 310.92 316.52 309.43 314.65 18.5M
2025-05-16 313.42 317.17 311.55 314.81 14.5M
2025-05-15 311.12 313.33 308.21 313.06 15.5M
2025-05-14 310.43 315.29 309.62 312.09 22.4M
2025-05-13 306.12 311.03 305.42 309.22 19.7M
2025-05-12 297.07 311.87 297.07 303.77 30.5M
2025-05-09 284.98 286.50 282.30 282.83 19.3M
2025-05-08 279.51 288.59 279.22 284.58 28.8M
2025-05-07 271.58 276.10 271.50 274.67 24.1M
2025-05-06 272.34 273.23 268.26 269.61 18.1M
2025-05-05 271.53 276.35 270.51 273.63 21.6M
2025-05-02 264.62 272.04 264.62 271.56 22.5M
2025-05-01 264.78 267.84 263.22 263.35 22.6M
2025-04-30 259.22 264.63 253.41 264.27 23.2M
2025-04-29 260.70 264.22 259.67 263.76 19.9M
2025-04-28 261.31 263.96 258.86 261.97 18.8M
2025-04-25 260.78 262.73 258.67 261.26 16.2M
2025-04-24 257.05 264.14 255.76 262.63 20.7M
2025-04-23 254.46 268.40 254.46 256.44 26.4M
2025-04-22 245.94 255.46 245.94 252.02 28.3M
2025-04-21 243.20 244.96 238.35 244.78 22.4M
2025-04-17 241.34 245.14 241.07 244.34 24.9M
2025-04-16 243.62 247.40 238.45 241.33 22.7M
2025-04-15 248.81 252.33 244.17 246.36 22.5M
2025-04-14 251.86 255.74 244.68 249.62 34.3M
2025-04-11 245.10 251.08 239.28 248.65 29.3M
2025-04-10 255.15 255.15 239.68 246.90 47.6M
2025-04-09 229.96 269.72 227.70 262.32 77.0M
2025-04-08 254.42 256.54 228.03 231.75 60.3M
2025-04-07 243.83 257.90 234.23 247.93 52.0M
2025-04-04 247.58 256.01 228.01 249.64 81.5M
2025-04-03 275.74 275.74 242.63 247.80 83.8M
2025-04-02 279.35 290.17 278.79 286.84 21.5M
2025-04-01 278.09 282.84 277.02 281.77 27.2M
2025-03-31 279.77 279.77 271.71 276.36 24.6M
2025-03-28 305.59 305.59 277.21 280.34 31.5M
2025-03-27 306.08 311.81 302.79 307.14 17.6M
2025-03-26 308.17 308.69 302.73 306.71 16.9M
2025-03-25 313.49 314.87 307.00 308.13 18.0M
2025-03-24 299.45 310.53 299.45 310.15 24.4M
2025-03-21 294.57 300.21 289.17 298.29 114.5M
2025-03-20 300.34 304.04 298.21 298.86 20.0M
2025-03-19 293.72 303.74 293.53 302.27 22.3M
2025-03-18 298.83 299.70 292.64 295.52 21.5M
2025-03-17 290.96 301.24 290.96 299.06 21.5M
2025-03-14 290.20 293.95 288.52 291.20 22.3M
2025-03-13 294.70 295.33 285.65 288.60 25.2M
2025-03-12 299.30 304.04 293.70 295.33 28.2M
2025-03-11 303.51 305.56 294.78 297.68 34.6M
2025-03-10 314.01 314.01 299.33 303.02 32.8M
2025-03-07 323.32 323.32 305.78 317.12 29.5M
2025-03-06 332.93 340.09 323.35 324.12 23.5M
2025-03-05 330.56 334.17 325.80 333.62 19.6M
2025-03-04 336.23 336.23 324.24 330.62 28.5M
2025-03-03 350.51 353.41 336.57 338.81 23.5M
2025-02-28 346.35 351.49 344.92 350.78 21.0M
2025-02-27 354.13 355.83 347.03 347.86 17.5M
2025-02-26 350.62 357.72 350.62 353.99 16.1M
2025-02-25 352.58 353.51 344.24 350.31 20.4M
2025-02-24 350.74 356.11 347.81 353.53 19.3M
2025-02-21 357.96 358.99 347.17 350.06 15.6M
2025-02-20 361.01 361.03 352.86 357.62 17.3M
2025-02-19 360.10 361.16 357.73 360.92 16.7M
2025-02-18 355.82 362.28 352.35 362.11 19.6M
2025-02-14 365.07 366.01 355.54 356.54 18.4M
2025-02-13 365.46 367.60 361.65 365.12 18.7M
2025-02-12 358.39 363.88 356.19 362.39 18.7M
2025-02-11 357.39 361.89 355.18 360.13 19.9M
2025-02-10 358.13 358.59 352.36 357.39 19.6M
2025-02-07 368.59 370.74 357.11 358.68 22.8M
2025-02-06 371.26 378.86 367.42 368.03 32.0M
2025-02-05 358.47 359.79 355.93 357.49 29.9M
2025-02-04 358.13 361.43 358.13 360.87 18.0M
2025-02-03 363.25 363.25 349.69 357.98 28.8M
2025-01-31 372.53 372.53 362.16 363.66 23.3M
2025-01-30 366.34 374.35 366.34 373.27 24.7M
2025-01-29 367.02 370.08 363.97 364.67 35.6M
2025-01-28 358.99 367.05 358.75 365.13 21.4M
2025-01-27 360.41 360.41 355.28 358.39 21.9M
2025-01-24 355.84 360.51 354.17 360.27 19.7M
2025-01-23 349.48 354.88 346.62 354.66 16.8M
2025-01-22 345.07 350.62 343.93 350.20 17.1M
2025-01-21 341.76 347.10 339.81 345.49 18.9M
2025-01-17 339.67 342.50 337.75 339.49 18.0M
2025-01-16 338.14 339.36 333.51 336.14 18.4M
2025-01-15 343.30 348.95 336.51 337.00 18.1M
2025-01-14 347.48 350.05 339.85 342.56 21.0M
2025-01-13 347.47 347.47 338.18 345.76 19.7M
2025-01-10 344.46 346.95 341.20 344.95 24.6M
2025-01-08 342.52 344.54 338.61 344.32 14.1M
2025-01-07 346.33 356.05 343.43 343.63 15.4M
2025-01-06 335.06 346.72 335.06 345.61 18.9M
2025-01-03 331.40 335.72 330.92 334.30 15.2M
2025-01-02 335.43 339.32 329.51 330.72 12.1M