Dow Jones Composite All REIT (RCI)

🏛️ Estados Unidos →
283.95
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
2021-12-31 363.61 366.50 363.31 364.09 0.0M
2021-12-30 362.59 365.04 362.43 363.64 0.0M
2021-12-29 360.86 363.53 359.28 362.80 0.0M
2021-12-28 358.63 360.77 358.30 360.48 0.0M
2021-12-27 353.61 359.14 352.96 359.09 0.0M
2021-12-23 354.42 354.88 351.35 353.06 0.0M
2021-12-22 351.34 353.99 351.15 353.85 0.0M
2021-12-21 348.90 352.04 348.90 350.50 0.0M
2021-12-20 345.35 347.22 342.72 346.45 0.0M
2021-12-17 349.16 352.77 348.54 349.31 0.0M
2021-12-16 350.23 352.59 347.70 349.63 0.0M
2021-12-15 345.72 350.23 345.00 349.58 0.0M
2021-12-14 348.89 349.45 343.44 345.02 0.0M
2021-12-13 346.18 351.49 345.10 349.85 0.0M
2021-12-10 347.55 347.65 345.60 346.84 0.0M
2021-12-09 349.64 349.80 346.06 346.18 0.0M
2021-12-08 349.25 351.95 348.37 351.11 0.0M
2021-12-07 346.66 349.89 346.10 348.91 0.0M
2021-12-06 341.24 346.64 341.01 344.08 0.0M
2021-12-03 340.30 341.28 335.66 338.24 0.0M
2021-12-02 331.90 341.74 331.84 339.66 0.0M
2021-12-01 338.48 342.73 330.15 330.22 0.0M
2021-11-30 339.65 340.85 335.28 335.28 0.0M
2021-11-29 341.52 344.85 339.75 342.41 0.0M
2021-11-26 343.46 343.56 337.63 339.16 0.0M
2021-11-24 344.69 349.31 344.05 348.73 0.0M
2021-11-23 342.43 345.69 341.69 344.66 0.0M
2021-11-22 344.20 344.94 341.52 342.17 0.0M
2021-11-19 345.67 345.67 342.38 343.55 0.0M
2021-11-18 346.23 346.23 344.28 345.61 0.0M
2021-11-17 342.95 345.91 338.86 345.50 0.0M
2021-11-16 346.57 346.57 343.21 343.92 0.0M
2021-11-15 344.03 346.32 343.22 346.29 0.0M
2021-11-12 345.39 345.39 343.07 343.94 0.0M
2021-11-11 344.01 344.31 341.97 344.31 0.0M
2021-11-10 344.39 346.13 343.75 343.78 0.0M
2021-11-09 344.79 345.67 344.13 345.06 0.0M
2021-11-08 345.93 345.93 342.44 344.33 0.0M
2021-11-05 345.54 348.68 344.59 345.11 0.0M
2021-11-04 346.71 347.50 341.67 342.88 0.0M
2021-11-03 345.11 347.58 344.07 346.78 0.0M
2021-11-02 343.82 345.75 341.79 344.40 0.0M
2021-11-01 340.56 343.06 336.67 342.39 0.0M
2021-10-29 342.17 343.50 338.60 339.99 0.0M
2021-10-28 339.66 343.75 339.66 343.74 0.0M
2021-10-27 343.48 343.48 339.21 339.22 0.0M
2021-10-26 341.68 343.13 340.92 341.91 0.0M
2021-10-25 340.26 342.00 338.32 340.96 0.0M
2021-10-22 339.31 341.42 339.02 340.04 0.0M
2021-10-21 337.95 338.84 337.45 338.72 0.0M
2021-10-20 333.63 338.24 333.59 338.21 0.0M
2021-10-19 334.46 334.87 332.84 333.16 0.0M
2021-10-18 330.92 333.85 330.37 332.87 0.0M
2021-10-15 333.97 335.10 330.66 332.09 0.0M
2021-10-14 330.39 332.48 329.72 332.15 0.0M
2021-10-13 325.55 328.64 323.97 328.45 0.0M
2021-10-12 322.94 327.56 322.18 326.35 0.0M
2021-10-11 321.56 323.39 320.05 322.15 0.0M
2021-10-08 324.19 324.34 321.10 321.41 0.0M
2021-10-07 325.44 327.94 323.82 324.24 0.0M
2021-10-06 318.47 323.84 315.77 323.59 0.0M
2021-10-05 322.68 322.74 319.40 320.22 0.0M
2021-10-04 321.57 323.70 320.71 322.69 0.0M
2021-10-01 319.97 324.47 318.31 322.36 0.0M
2021-09-30 324.88 324.88 318.26 318.27 0.0M
2021-09-29 322.76 325.02 322.61 323.60 0.0M
2021-09-28 321.95 323.48 320.14 322.00 0.0M
2021-09-27 328.42 330.64 323.78 323.92 0.0M
2021-09-24 331.29 332.51 327.86 328.36 0.0M
2021-09-23 334.29 335.01 332.12 332.19 0.0M
2021-09-22 332.00 335.05 330.98 333.21 0.0M
2021-09-21 331.52 333.87 330.06 330.12 0.0M
2021-09-20 328.50 331.72 326.04 329.97 0.0M
2021-09-17 333.68 335.22 331.22 331.60 0.0M
2021-09-16 334.04 336.17 332.24 334.69 0.0M
2021-09-15 333.69 335.89 332.25 334.33 0.0M
2021-09-14 335.41 335.74 331.70 333.27 0.0M
2021-09-13 334.71 337.03 333.40 334.41 0.0M
2021-09-10 337.07 337.14 332.09 332.13 0.0M
2021-09-09 342.04 342.04 336.85 336.85 0.0M
2021-09-08 341.12 344.84 340.55 343.93 0.0M
2021-09-07 345.24 345.31 339.88 342.23 0.0M
2021-09-03 345.35 346.62 342.64 346.19 0.0M
2021-09-02 344.96 346.32 342.49 346.25 0.0M
2021-09-01 340.43 344.82 340.09 344.48 0.0M
2021-08-31 336.98 339.76 336.25 339.46 0.0M
2021-08-30 334.87 337.78 333.93 337.70 0.0M
2021-08-27 332.43 335.63 332.12 334.59 0.0M
2021-08-26 331.33 332.20 329.99 331.09 0.0M
2021-08-25 331.32 333.10 329.93 331.12 0.0M
2021-08-24 333.27 333.40 330.02 331.30 0.0M
2021-08-23 334.17 334.78 331.95 332.60 0.0M
2021-08-20 330.97 334.73 329.24 333.47 0.0M
2021-08-19 328.77 332.02 328.19 331.62 0.0M
2021-08-18 332.43 332.67 330.01 330.15 0.0M
2021-08-17 331.68 333.22 330.37 333.15 0.0M
2021-08-16 333.11 335.07 332.50 333.32 0.0M
2021-08-13 332.56 333.66 331.34 333.59 0.0M
2021-08-12 331.83 331.85 330.31 331.63 0.0M
2021-08-11 330.39 331.25 328.85 330.97 0.0M
2021-08-10 332.33 332.40 328.64 328.85 0.0M
2021-08-09 333.22 333.28 331.49 332.12 0.0M
2021-08-06 334.65 335.94 333.39 333.96 0.0M
2021-08-05 332.38 334.40 331.50 334.36 0.0M
2021-08-04 331.96 332.92 329.48 330.55 0.0M
2021-08-03 332.72 332.89 330.04 332.45 0.0M
2021-08-02 334.12 336.79 331.35 331.76 0.0M
2021-07-30 333.00 337.13 332.52 332.64 0.0M
2021-07-29 333.41 335.43 332.14 332.33 0.0M
2021-07-28 334.30 334.70 331.58 332.51 0.0M
2021-07-27 331.58 334.54 330.45 333.92 0.0M
2021-07-26 331.44 333.19 329.96 332.11 0.0M
2021-07-23 330.71 332.46 329.45 332.09 0.0M
2021-07-22 330.69 330.76 328.06 329.40 0.0M
2021-07-21 333.14 334.76 331.99 332.42 0.0M
2021-07-20 326.59 333.86 326.45 332.50 0.0M
2021-07-19 328.05 328.08 322.62 325.05 0.0M
2021-07-16 332.51 333.79 330.96 331.28 0.0M
2021-07-15 330.35 331.63 329.81 331.17 0.0M
2021-07-14 328.23 331.50 327.85 330.52 0.0M
2021-07-13 331.92 332.16 327.34 328.12 0.0M
2021-07-12 330.03 333.55 329.55 333.15 0.0M
2021-07-09 326.38 330.34 325.87 330.23 0.0M
2021-07-08 323.23 326.06 322.28 324.75 0.0M
2021-07-07 324.63 326.88 323.48 325.74 0.0M
2021-07-06 322.48 325.43 320.34 325.01 0.0M
2021-07-02 322.00 323.79 321.30 322.71 0.0M
2021-07-01 320.12 323.92 319.18 321.35 0.0M
2021-06-30 321.88 323.55 319.98 320.26 0.0M
2021-06-29 322.58 324.57 321.84 322.09 0.0M
2021-06-28 325.21 325.21 320.75 323.38 0.0M
2021-06-25 322.46 324.87 321.84 324.62 0.0M
2021-06-24 323.88 323.94 320.66 322.28 0.0M
2021-06-23 323.43 324.73 322.65 322.99 0.0M
2021-06-22 325.40 325.40 323.42 323.74 0.0M
2021-06-21 320.42 326.21 319.30 325.42 0.0M
2021-06-18 323.49 323.95 318.94 318.97 0.0M
2021-06-17 323.95 324.91 322.19 324.42 0.0M
2021-06-16 327.27 329.19 324.52 324.61 0.0M
2021-06-15 330.30 330.30 327.02 327.03 0.0M
2021-06-14 329.65 330.77 329.00 330.75 0.0M
2021-06-11 330.58 330.58 328.08 329.67 0.0M
2021-06-10 329.06 332.21 328.21 331.35 0.0M
2021-06-09 329.54 330.29 328.71 328.95 0.0M
2021-06-08 326.43 328.97 326.36 328.11 0.0M
2021-06-07 322.91 326.98 322.78 325.83 0.0M
2021-06-04 322.71 322.81 320.39 321.83 0.0M
2021-06-03 322.09 322.13 320.12 321.57 0.0M
2021-06-02 320.07 322.90 318.86 322.70 0.0M
2021-06-01 314.60 318.90 313.87 318.87 0.0M
2021-05-28 313.00 314.19 312.47 313.34 0.0M
2021-05-27 312.77 313.08 311.05 311.31 0.0M
2021-05-26 311.33 313.83 310.47 312.19 0.0M
2021-05-25 311.15 312.06 309.51 310.84 0.0M
2021-05-24 308.73 311.86 308.27 310.62 0.0M
2021-05-21 307.85 308.77 306.50 307.27 0.0M
2021-05-20 304.36 308.43 303.64 307.64 0.0M
2021-05-19 302.93 304.32 299.99 304.30 0.0M
2021-05-18 304.75 307.11 303.29 305.36 0.0M
2021-05-17 304.77 305.70 303.65 305.03 0.0M
2021-05-14 302.90 305.82 302.48 304.99 0.0M
2021-05-13 298.01 303.19 297.89 301.38 0.0M
2021-05-12 304.13 304.72 297.03 297.38 0.0M
2021-05-11 306.16 306.16 302.65 305.08 0.0M
2021-05-10 310.44 312.57 308.86 308.87 0.0M
2021-05-07 305.17 309.21 305.12 309.05 0.0M
2021-05-06 303.88 305.59 302.75 305.34 0.0M
2021-05-05 307.32 307.32 302.52 303.67 0.0M
2021-05-04 310.54 311.69 306.89 308.40 0.0M
2021-05-03 312.22 312.68 310.05 310.43 0.0M
2021-04-30 309.47 311.91 308.76 311.38 0.0M
2021-04-29 309.95 311.56 308.02 310.09 0.0M
2021-04-28 308.81 309.58 307.77 307.94 0.0M
2021-04-27 309.06 309.31 307.52 308.44 0.0M
2021-04-26 309.07 310.02 307.54 308.28 0.0M
2021-04-23 306.54 308.16 305.67 307.50 0.0M
2021-04-22 306.89 308.58 305.18 305.76 0.0M
2021-04-21 305.83 307.83 304.66 307.15 0.0M
2021-04-20 302.15 305.82 302.03 305.34 0.0M
2021-04-19 302.41 302.75 300.48 302.71 0.0M
2021-04-16 302.64 303.11 301.39 302.14 0.0M
2021-04-15 297.91 301.42 297.78 301.39 0.0M
2021-04-14 298.27 299.85 296.12 296.30 0.0M
2021-04-13 296.35 298.61 295.94 298.43 0.0M
2021-04-12 295.60 296.53 293.14 296.47 0.0M
2021-04-09 295.63 295.63 294.18 294.95 0.0M
2021-04-08 296.28 297.47 295.16 295.30 0.0M
2021-04-07 296.79 297.45 294.11 296.51 0.0M
2021-04-06 294.77 296.28 294.14 296.26 0.0M
2021-04-05 295.66 295.91 292.56 295.34 0.0M
2021-04-01 290.85 294.48 289.64 294.39 0.0M
2021-03-31 290.02 292.42 288.37 289.07 0.0M
2021-03-30 290.42 292.05 290.07 291.06 0.0M
2021-03-29 292.05 293.29 288.88 291.53 0.0M
2021-03-26 288.56 293.14 288.05 292.97 0.0M
2021-03-25 283.70 287.76 280.86 287.01 0.0M
2021-03-24 285.28 288.41 284.42 284.42 0.0M
2021-03-23 285.76 288.02 284.27 285.70 0.0M
2021-03-22 283.80 286.82 283.16 286.12 0.0M
2021-03-19 287.88 289.05 284.04 284.05 0.0M
2021-03-18 289.03 289.66 286.84 287.87 0.0M
2021-03-17 289.68 290.83 287.47 290.74 0.0M
2021-03-16 291.88 292.17 289.24 290.42 0.0M
2021-03-15 288.04 292.39 286.84 291.59 0.0M
2021-03-12 282.68 287.67 282.68 287.66 0.0M
2021-03-11 280.71 284.68 280.39 282.99 0.0M
2021-03-10 278.15 281.73 277.31 280.12 0.0M
2021-03-09 277.01 279.36 277.01 277.31 0.0M
2021-03-08 274.08 278.31 272.22 275.53 0.0M
2021-03-05 271.92 273.71 265.28 273.00 0.0M
2021-03-04 273.24 274.96 266.90 269.92 0.0M
2021-03-03 274.13 275.40 272.32 272.70 0.0M
2021-03-02 276.09 276.22 272.43 274.22 0.0M
2021-03-01 279.45 281.13 276.41 276.52 0.0M
2021-02-26 280.12 280.82 275.54 275.54 0.0M
2021-02-25 284.54 286.90 278.02 279.79 0.0M
2021-02-24 282.57 285.74 282.03 284.97 0.0M
2021-02-23 281.78 283.20 280.37 282.32 0.0M
2021-02-22 278.39 282.10 277.77 281.00 0.0M
2021-02-19 278.44 280.64 277.88 278.93 0.0M
2021-02-18 277.75 278.84 277.12 277.44 0.0M
2021-02-17 278.52 279.21 277.23 278.60 0.0M
2021-02-16 282.12 282.12 277.74 279.22 0.0M
2021-02-12 280.14 281.49 278.99 281.18 0.0M
2021-02-11 281.32 282.74 279.49 281.10 0.0M
2021-02-10 280.88 283.31 279.82 281.05 0.0M
2021-02-09 279.40 279.74 277.71 279.36 0.0M
2021-02-08 277.59 278.44 276.22 278.43 0.0M
2021-02-05 277.06 277.72 276.20 277.25 0.0M
2021-02-04 274.75 277.64 274.18 276.05 0.0M
2021-02-03 273.92 275.18 271.00 274.51 0.0M
2021-02-02 275.08 276.18 273.17 275.27 0.0M
2021-02-01 269.24 273.88 266.38 273.85 0.0M
2021-01-29 269.16 271.85 266.50 267.86 0.0M
2021-01-28 269.30 273.70 268.69 271.04 0.0M
2021-01-27 272.96 274.59 268.33 269.56 0.0M
2021-01-26 272.98 275.15 272.66 274.45 0.0M
2021-01-25 270.36 274.35 268.77 272.18 0.0M
2021-01-22 268.53 270.76 267.78 270.41 0.0M
2021-01-21 269.97 270.18 267.57 269.72 0.0M
2021-01-20 265.76 272.03 265.40 270.91 0.0M
2021-01-19 268.61 268.61 265.15 265.97 0.0M
2021-01-15 263.68 267.59 262.67 266.98 0.0M
2021-01-14 263.71 265.60 262.26 264.06 0.0M
2021-01-13 259.56 262.84 259.56 262.43 0.0M
2021-01-12 258.22 259.34 256.44 259.08 0.0M
2021-01-11 260.94 261.87 257.84 258.51 0.0M
2021-01-08 260.74 262.95 260.37 262.33 0.0M
2021-01-07 260.52 260.97 258.57 260.06 0.0M
2021-01-06 260.49 262.44 258.66 260.58 0.0M
2021-01-05 260.14 262.03 259.66 259.88 0.0M
2021-01-04 269.15 269.62 259.65 259.65 0.0M