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
2022-12-30 263.09 263.86 259.61 262.55 0.0M
2022-12-29 261.11 265.33 260.39 264.85 0.0M
2022-12-28 265.36 266.22 259.64 259.93 0.0M
2022-12-27 264.67 265.38 262.40 264.60 0.0M
2022-12-23 261.40 264.87 260.84 264.82 0.0M
2022-12-22 261.56 262.66 257.72 262.62 0.0M
2022-12-21 263.35 266.24 262.77 263.52 0.0M
2022-12-20 260.39 262.77 258.36 261.29 0.0M
2022-12-19 264.40 264.86 260.44 262.02 0.0M
2022-12-16 268.08 268.08 262.31 265.00 0.0M
2022-12-15 272.38 274.72 270.89 272.28 0.0M
2022-12-14 277.50 280.99 274.72 275.87 0.0M
2022-12-13 281.43 282.60 275.30 278.19 0.0M
2022-12-12 271.97 273.68 269.35 273.66 0.0M
2022-12-09 271.50 274.16 270.73 271.64 0.0M
2022-12-08 270.65 274.23 270.56 272.10 0.0M
2022-12-07 268.54 272.87 268.54 270.27 0.0M
2022-12-06 272.48 272.71 268.40 269.64 0.0M
2022-12-05 274.57 275.72 271.49 271.94 0.0M
2022-12-02 274.79 278.39 273.61 277.10 0.0M
2022-12-01 280.89 282.44 275.80 277.84 0.0M
2022-11-30 271.58 278.69 270.25 278.73 0.0M
2022-11-29 268.84 273.08 267.98 272.89 0.0M
2022-11-28 274.18 275.41 267.92 268.41 0.0M
2022-11-25 274.76 275.85 274.75 275.85 0.0M
2022-11-23 273.48 275.39 271.91 273.91 0.0M
2022-11-22 273.19 274.15 272.06 274.03 0.0M
2022-11-21 269.94 272.62 269.22 272.34 0.0M
2022-11-18 270.90 271.49 268.08 270.73 0.0M
2022-11-17 265.68 267.75 264.72 267.25 0.0M
2022-11-16 270.88 271.93 268.60 269.04 0.0M
2022-11-15 272.37 273.47 268.97 271.82 0.0M
2022-11-14 274.13 274.13 268.84 268.86 0.0M
2022-11-11 276.50 278.38 274.55 275.53 0.0M
2022-11-10 265.67 276.36 265.67 275.97 0.0M
2022-11-09 259.40 262.29 256.91 257.33 0.0M
2022-11-08 259.59 262.60 258.37 260.06 0.0M
2022-11-07 260.72 261.60 257.35 259.03 0.0M
2022-11-04 257.16 260.50 254.24 259.04 0.0M
2022-11-03 253.91 257.18 250.81 255.37 0.0M
2022-11-02 261.49 264.31 255.47 255.89 0.0M
2022-11-01 265.71 266.33 262.28 262.82 0.0M
2022-10-31 260.98 264.49 260.66 263.11 0.0M
2022-10-28 256.62 264.11 256.04 263.55 0.0M
2022-10-27 258.27 260.48 256.89 257.49 0.0M
2022-10-26 257.18 259.10 255.23 256.84 0.0M
2022-10-25 248.46 257.32 248.34 256.96 0.0M
2022-10-24 249.17 249.93 245.30 247.09 0.0M
2022-10-21 245.80 247.16 242.18 247.15 0.0M
2022-10-20 246.44 249.19 244.71 245.33 0.0M
2022-10-19 249.40 250.88 244.98 246.37 0.0M
2022-10-18 253.47 255.95 250.36 252.58 0.0M
2022-10-17 245.47 250.68 245.07 249.67 0.0M
2022-10-14 249.88 250.56 240.66 240.86 0.0M
2022-10-13 237.68 248.12 236.32 246.91 0.0M
2022-10-12 244.38 244.66 241.02 242.44 0.0M
2022-10-11 242.13 246.66 239.34 245.22 0.0M
2022-10-10 245.64 246.93 241.66 241.91 0.0M
2022-10-07 248.16 249.18 243.04 244.60 0.0M
2022-10-06 257.68 258.18 250.16 244.60 0.0M
2022-10-05 259.51 260.05 253.80 258.03 0.0M
2022-10-04 260.33 265.50 260.33 263.52 0.0M
2022-10-03 257.40 259.69 253.34 258.18 0.0M
2022-09-30 253.40 255.74 252.03 253.87 0.0M
2022-09-29 256.72 256.72 249.66 251.22 0.0M
2022-09-28 257.16 260.85 254.64 259.90 0.0M
2022-09-27 260.81 262.20 254.09 254.74 0.0M
2022-09-26 264.71 264.71 255.82 258.27 0.0M
2022-09-23 267.59 268.65 263.54 266.41 0.0M
2022-09-22 272.78 272.86 269.43 270.31 0.0M
2022-09-21 280.14 281.61 273.74 273.74 0.0M
2022-09-20 282.14 282.18 276.85 278.08 0.0M
2022-09-19 282.65 285.00 280.85 284.94 0.0M
2022-09-16 284.14 285.36 281.42 285.25 0.0M
2022-09-15 290.46 291.15 284.61 284.83 0.0M
2022-09-14 292.23 292.91 288.51 290.64 0.0M
2022-09-13 299.88 300.61 293.38 294.31 0.0M
2022-09-12 303.95 306.24 303.86 305.67 0.0M
2022-09-09 300.76 303.77 299.46 302.74 0.0M
2022-09-08 297.28 300.63 296.72 299.74 0.0M
2022-09-07 294.04 299.76 293.89 299.31 0.0M
2022-09-06 292.53 294.80 290.80 293.72 0.0M
2022-09-02 297.76 298.11 290.31 290.95 0.0M
2022-09-01 292.91 295.12 290.09 295.00 0.0M
2022-08-31 297.58 298.84 294.09 294.58 0.0M
2022-08-30 301.14 301.35 295.31 295.91 0.0M
2022-08-29 300.98 303.36 299.80 300.49 0.0M
2022-08-26 310.36 310.38 302.98 302.99 0.0M
2022-08-25 307.63 310.52 306.54 310.50 0.0M
2022-08-24 304.71 307.85 304.51 306.08 0.0M
2022-08-23 307.66 307.81 303.25 304.29 0.0M
2022-08-22 312.26 312.26 308.08 308.18 0.0M
2022-08-19 316.99 317.36 313.92 314.82 0.0M
2022-08-18 320.61 320.80 316.63 318.00 0.0M
2022-08-17 319.01 322.01 318.28 320.19 0.0M
2022-08-16 321.21 323.44 320.77 321.77 0.0M
2022-08-15 321.17 323.23 320.26 322.71 0.0M
2022-08-12 318.28 321.59 318.06 321.43 0.0M
2022-08-11 318.29 319.61 315.39 316.22 0.0M
2022-08-10 316.52 317.50 314.60 317.13 0.0M
2022-08-09 310.94 312.68 310.06 312.65 0.0M
2022-08-08 310.82 312.97 309.16 310.69 0.0M
2022-08-05 305.18 308.16 304.11 308.06 0.0M
2022-08-04 308.30 308.68 305.76 307.44 0.0M
2022-08-03 308.67 310.85 307.62 307.63 0.0M
2022-08-02 310.75 311.72 306.90 306.97 0.0M
2022-08-01 312.34 312.77 309.91 311.14 0.0M
2022-07-29 311.83 314.69 310.89 313.51 0.0M
2022-07-28 304.27 312.24 304.27 312.01 0.0M
2022-07-27 300.50 302.63 298.72 302.09 0.0M
2022-07-26 299.50 301.55 299.14 300.07 0.0M
2022-07-25 299.32 301.15 298.12 299.69 0.0M
2022-07-22 298.88 300.78 296.87 299.03 0.0M
2022-07-21 294.56 297.47 292.60 297.47 0.0M
2022-07-20 295.65 298.60 293.78 295.08 0.0M
2022-07-19 291.39 296.07 290.78 295.96 0.0M
2022-07-18 292.14 292.54 287.36 288.36 0.0M
2022-07-15 289.81 291.87 287.66 290.62 0.0M
2022-07-14 283.63 287.00 283.63 285.84 0.0M
2022-07-13 286.55 290.40 285.01 288.65 0.0M
2022-07-12 289.39 292.68 287.61 289.68 0.0M
2022-07-11 290.39 291.95 288.80 291.02 0.0M
2022-07-08 292.39 293.68 290.27 291.52 0.0M
2022-07-07 293.70 295.66 292.29 293.10 0.0M
2022-07-06 293.68 295.95 291.36 292.39 0.0M
2022-07-05 291.05 292.83 286.09 292.81 0.0M
2022-07-01 288.15 294.48 288.10 293.87 0.0M
2022-06-30 287.39 292.26 285.38 288.64 0.0M
2022-06-29 289.56 289.77 286.36 289.40 0.0M
2022-06-28 297.28 299.32 291.63 292.08 0.0M
2022-06-27 295.57 298.66 293.86 295.41 0.0M
2022-06-24 291.34 296.23 290.96 295.90 0.0M
2022-06-23 285.46 290.42 285.43 289.69 0.0M
2022-06-22 278.19 287.99 278.13 284.38 0.0M
2022-06-21 279.70 283.87 279.43 281.05 0.0M
2022-06-17 275.99 280.23 274.20 276.87 0.0M
2022-06-16 275.78 277.86 273.64 274.70 0.0M
2022-06-15 278.47 286.04 277.81 282.21 0.0M
2022-06-14 279.07 279.77 274.04 275.95 0.0M
2022-06-13 286.85 287.40 277.70 278.82 0.0M
2022-06-10 296.66 297.06 293.81 293.87 0.0M
2022-06-09 305.79 307.67 300.30 300.38 0.0M
2022-06-08 312.08 312.75 306.33 307.07 0.0M
2022-06-07 308.65 314.37 307.43 314.28 0.0M
2022-06-06 313.72 313.83 309.33 310.08 0.0M
2022-06-03 312.93 314.44 310.44 311.07 0.0M
2022-06-02 309.55 315.04 305.94 314.92 0.0M
2022-06-01 314.26 314.26 307.07 311.10 0.0M
2022-05-31 314.22 315.19 311.57 313.28 0.0M
2022-05-27 310.39 317.04 310.39 316.99 0.0M
2022-05-26 310.26 312.13 308.73 309.07 0.0M
2022-05-25 305.17 309.59 304.70 308.70 0.0M
2022-05-24 302.38 306.73 297.95 306.36 0.0M
2022-05-23 302.56 304.11 298.32 303.20 0.0M
2022-05-20 300.68 300.96 295.20 299.87 0.0M
2022-05-19 297.23 301.14 297.19 297.70 0.0M
2022-05-18 307.40 307.83 298.41 299.33 0.0M
2022-05-17 307.37 308.29 304.08 308.25 0.0M
2022-05-16 306.15 306.90 303.89 304.54 0.0M
2022-05-13 300.89 306.33 299.37 306.23 0.0M
2022-05-12 296.55 298.75 294.24 298.54 0.0M
2022-05-11 298.51 303.43 296.08 296.52 0.0M
2022-05-10 306.34 307.59 295.03 297.32 0.0M
2022-05-09 313.02 313.05 301.40 302.49 0.0M
2022-05-06 317.51 318.45 313.19 316.46 0.0M
2022-05-05 327.61 328.36 317.58 319.87 0.0M
2022-05-04 324.72 328.73 319.40 328.21 0.0M
2022-05-03 321.39 326.27 319.66 324.65 0.0M
2022-05-02 329.45 329.98 313.97 320.25 0.0M
2022-04-29 341.41 341.86 327.51 327.94 0.0M
2022-04-28 339.78 345.00 335.98 344.04 0.0M
2022-04-27 340.26 342.82 337.61 337.75 0.0M
2022-04-26 345.30 346.63 339.85 340.04 0.0M
2022-04-25 345.99 346.53 339.70 345.50 0.0M
2022-04-22 352.07 352.07 346.35 346.45 0.0M
2022-04-21 356.64 357.31 352.45 352.51 0.0M
2022-04-20 350.19 355.97 350.19 354.74 0.0M
2022-04-19 343.64 349.70 343.64 348.86 0.0M
2022-04-18 342.90 344.53 340.39 341.95 0.0M
2022-04-14 345.79 347.19 343.12 343.24 0.0M
2022-04-13 342.62 345.05 341.39 344.74 0.0M
2022-04-12 342.37 345.26 341.07 342.31 0.0M
2022-04-11 346.26 347.37 342.04 342.85 0.0M
2022-04-08 345.95 348.09 344.28 346.70 0.0M
2022-04-07 347.34 347.67 343.84 346.00 0.0M
2022-04-06 343.60 349.49 342.12 349.18 0.0M
2022-04-05 345.81 349.85 344.06 344.98 0.0M
2022-04-04 348.66 349.16 343.50 346.44 0.0M
2022-04-01 342.53 348.69 342.39 348.53 0.0M
2022-03-31 346.88 348.29 341.92 341.92 0.0M
2022-03-30 347.05 347.31 344.48 345.94 0.0M
2022-03-29 342.29 349.39 342.26 348.79 0.0M
2022-03-28 336.33 339.26 335.39 339.23 0.0M
2022-03-25 332.69 335.75 332.03 335.68 0.0M
2022-03-24 329.53 331.51 328.44 331.47 0.0M
2022-03-23 332.66 333.02 329.04 329.42 0.0M
2022-03-22 333.51 334.98 332.30 333.05 0.0M
2022-03-21 334.39 335.97 330.95 332.38 0.0M
2022-03-18 334.02 335.12 332.17 334.39 0.0M
2022-03-17 327.93 333.66 327.93 333.66 0.0M
2022-03-16 328.91 330.99 322.80 329.43 0.0M
2022-03-15 326.86 328.27 323.37 326.23 0.0M
2022-03-14 328.03 328.95 322.70 324.00 0.0M
2022-03-11 331.79 333.19 326.74 326.85 0.0M
2022-03-10 326.19 330.25 324.31 329.74 0.0M
2022-03-09 328.59 331.90 328.32 328.66 0.0M
2022-03-08 325.13 329.68 323.44 324.30 0.0M
2022-03-07 331.15 331.59 325.41 325.42 0.0M
2022-03-04 326.78 331.85 326.01 331.79 0.0M
2022-03-03 328.39 330.32 325.09 329.39 0.0M
2022-03-02 321.72 327.63 321.50 326.49 0.0M
2022-03-01 322.58 324.24 318.41 320.28 0.0M
2022-02-28 323.08 325.10 318.53 321.67 0.0M
2022-02-25 320.53 327.08 318.91 326.87 0.0M
2022-02-24 309.34 320.17 307.18 319.28 0.0M
2022-02-23 321.36 322.80 313.82 313.99 0.0M
2022-02-22 319.50 320.99 316.83 318.61 0.0M
2022-02-18 321.06 324.26 319.82 320.20 0.0M
2022-02-17 324.70 324.89 321.39 321.90 0.0M
2022-02-16 324.10 326.07 322.05 325.23 0.0M
2022-02-15 324.49 325.84 322.89 323.77 0.0M
2022-02-14 325.30 326.53 320.04 321.47 0.0M
2022-02-11 328.79 330.06 322.56 324.72 0.0M
2022-02-10 332.33 335.46 325.93 327.56 0.0M
2022-02-09 331.40 335.83 331.40 335.77 0.0M
2022-02-08 329.85 331.03 327.92 328.46 0.0M
2022-02-07 330.82 332.26 329.47 330.11 0.0M
2022-02-04 331.99 334.36 327.63 330.59 0.0M
2022-02-03 335.87 337.08 333.82 333.98 0.0M
2022-02-02 334.74 338.52 334.52 337.86 0.0M
2022-02-01 335.65 336.02 331.72 333.68 0.0M
2022-01-31 329.90 335.67 328.81 335.62 0.0M
2022-01-28 321.79 331.18 318.04 331.18 0.0M
2022-01-27 327.83 330.88 319.86 321.23 0.0M
2022-01-26 333.20 337.43 324.53 326.66 0.0M
2022-01-25 328.53 333.82 325.13 331.58 0.0M
2022-01-24 328.30 332.87 320.47 332.03 0.0M
2022-01-21 334.21 335.73 330.76 331.60 0.0M
2022-01-20 337.13 341.16 332.49 332.69 0.0M
2022-01-19 343.19 344.70 337.24 337.26 0.0M
2022-01-18 342.81 343.32 339.54 341.67 0.0M
2022-01-14 346.34 346.40 341.16 344.85 0.0M
2022-01-13 349.39 351.06 347.45 348.02 0.0M
2022-01-12 348.11 350.55 348.08 348.48 0.0M
2022-01-11 347.84 348.61 343.37 348.03 0.0M
2022-01-10 348.05 348.08 343.91 347.99 0.0M
2022-01-07 350.90 352.29 349.07 350.00 0.0M
2022-01-06 352.18 353.20 348.50 351.93 0.0M
2022-01-05 360.55 360.55 351.12 351.32 0.0M
2022-01-04 362.71 364.80 361.13 361.42 0.0M
2022-01-03 364.91 365.04 356.72 361.73 0.0M