Dow Jones Composite (DJA)

DJA
🏛️ Estados Unidos →
14,436.80
Última Actualización: 2025-10-07
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 12,238.92 12,312.08 12,230.18 12,266.85 313.5M
2021-12-30 12,292.54 12,337.68 12,244.99 12,252.33 314.1M
2021-12-29 12,247.02 12,306.95 12,234.28 12,284.30 305.7M
2021-12-28 12,209.53 12,279.89 12,209.53 12,240.57 334.5M
2021-12-27 12,085.52 12,208.92 12,085.52 12,207.35 352.6M
2021-12-23 12,017.21 12,123.45 12,017.21 12,087.12 369.9M
2021-12-22 11,932.62 12,007.26 11,916.07 12,001.90 410.1M
2021-12-21 11,805.34 11,956.05 11,805.34 11,940.36 521.9M
2021-12-20 11,830.66 11,830.66 11,649.64 11,753.69 565.7M
2021-12-17 12,026.20 12,026.20 11,871.91 11,886.94 1,009.7M
2021-12-16 12,100.58 12,166.69 12,012.80 12,049.38 646.5M
2021-12-15 11,954.30 12,078.13 11,916.49 12,067.54 598.0M
2021-12-14 12,009.19 12,053.18 11,917.24 11,946.79 596.0M
2021-12-13 12,097.64 12,097.64 11,988.68 12,019.06 669.8M
2021-12-10 12,066.32 12,106.89 12,029.32 12,103.02 505.3M
2021-12-09 12,020.40 12,081.67 11,964.06 12,036.46 510.5M
2021-12-08 12,038.88 12,066.64 11,998.74 12,034.39 564.4M
2021-12-07 11,974.31 12,109.47 11,974.31 12,040.42 666.2M
2021-12-06 11,719.87 11,984.57 11,719.87 11,925.40 661.0M
2021-12-03 11,714.39 11,757.42 11,591.88 11,700.51 661.3M
2021-12-02 11,464.47 11,743.98 11,464.47 11,691.81 699.0M
2021-12-01 11,697.48 11,830.55 11,451.39 11,455.34 765.4M
2021-11-30 11,875.56 11,875.56 11,611.78 11,621.08 930.5M
2021-11-29 11,838.31 11,960.35 11,831.56 11,903.52 602.8M
2021-11-26 11,990.34 11,990.34 11,759.11 11,803.29 559.8M
2021-11-24 12,133.15 12,149.31 12,084.62 12,135.99 395.5M
2021-11-23 12,082.91 12,158.21 12,056.39 12,147.58 518.5M
2021-11-22 12,026.59 12,183.66 12,026.59 12,078.99 562.7M
2021-11-19 12,057.79 12,057.79 11,980.20 12,017.52 571.9M
2021-11-18 12,079.50 12,089.15 11,970.94 12,056.27 572.8M
2021-11-17 12,179.84 12,179.84 12,072.17 12,085.89 475.9M
2021-11-16 12,172.73 12,234.03 12,169.59 12,179.34 449.7M
2021-11-15 12,173.45 12,217.14 12,156.42 12,176.83 384.9M
2021-11-12 12,122.82 12,182.48 12,118.02 12,156.12 435.9M
2021-11-11 12,124.36 12,144.82 12,110.71 12,113.35 370.0M
2021-11-10 12,180.07 12,203.19 12,102.00 12,131.17 397.3M
2021-11-09 12,240.49 12,245.79 12,150.40 12,180.66 383.7M
2021-11-08 12,262.90 12,298.38 12,214.75 12,246.68 452.0M
2021-11-05 12,207.35 12,288.76 12,192.62 12,236.09 546.0M
2021-11-04 12,169.44 12,220.09 12,135.78 12,160.05 444.3M
2021-11-03 12,159.73 12,203.66 12,097.14 12,198.38 410.2M
2021-11-02 11,981.98 12,454.64 11,972.49 12,229.40 456.9M
2021-11-01 11,942.49 11,994.54 11,928.74 11,969.12 431.9M
2021-10-29 11,916.98 11,953.32 11,895.58 11,936.29 542.0M
2021-10-28 11,840.75 11,933.03 11,840.75 11,930.65 465.1M
2021-10-27 11,959.71 11,972.72 11,831.23 11,831.36 479.5M
2021-10-26 11,931.33 12,002.83 11,931.33 11,940.04 460.4M
2021-10-25 11,891.30 11,949.62 11,879.73 11,917.22 390.3M
2021-10-22 11,833.93 11,913.33 11,833.93 11,889.46 486.6M
2021-10-21 11,788.77 11,835.54 11,781.63 11,832.65 449.1M
2021-10-20 11,723.90 11,817.60 11,723.90 11,802.74 418.4M
2021-10-19 11,681.77 11,718.20 11,666.23 11,716.54 407.3M
2021-10-18 11,635.39 11,683.55 11,584.43 11,651.10 448.9M
2021-10-15 11,580.49 11,672.08 11,580.49 11,654.47 511.0M
2021-10-14 11,371.02 11,533.32 11,371.02 11,530.15 471.0M
2021-10-13 11,342.72 11,374.43 11,259.20 11,359.19 486.5M
2021-10-12 11,340.39 11,393.30 11,316.92 11,343.84 446.1M
2021-10-11 11,401.15 11,463.50 11,329.48 11,331.13 393.9M
2021-10-08 11,397.27 11,431.34 11,376.62 11,408.35 345.4M
2021-10-07 11,376.19 11,485.29 11,376.19 11,393.60 412.2M
2021-10-06 11,236.77 11,348.19 11,142.84 11,343.41 474.4M
2021-10-05 11,188.65 11,335.38 11,188.15 11,284.87 447.8M
2021-10-04 11,221.07 11,277.46 11,110.45 11,173.59 569.8M
2021-10-01 11,116.90 11,284.90 11,064.15 11,224.30 612.1M
2021-09-30 11,275.45 11,292.26 11,078.01 11,080.34 502.7M
2021-09-29 11,245.28 11,308.92 11,228.28 11,251.51 416.3M
2021-09-28 11,361.61 11,381.88 11,214.43 11,228.51 525.2M
2021-09-27 11,360.73 11,480.47 11,360.73 11,393.63 442.2M
2021-09-24 11,337.49 11,394.66 11,313.77 11,370.60 405.4M
2021-09-23 11,214.13 11,387.99 11,214.13 11,342.75 451.9M
2021-09-22 11,175.45 11,265.98 11,166.02 11,201.54 463.1M
2021-09-21 11,191.33 11,268.48 11,144.51 11,149.27 457.3M
2021-09-20 11,293.47 11,293.47 11,053.59 11,170.27 626.3M
2021-09-17 11,416.58 11,436.77 11,318.13 11,331.34 813.0M
2021-09-16 11,453.73 11,494.35 11,386.76 11,425.08 419.6M
2021-09-15 11,372.80 11,470.94 11,350.72 11,444.13 454.1M
2021-09-14 11,477.66 11,496.89 11,346.78 11,368.81 452.6M
2021-09-13 11,424.77 11,498.91 11,408.22 11,464.84 488.2M
2021-09-10 11,517.48 11,556.66 11,397.51 11,399.20 500.0M
2021-09-09 11,555.01 11,600.45 11,483.62 11,493.88 436.0M
2021-09-08 11,559.18 11,595.87 11,520.39 11,564.57 383.0M
2021-09-07 11,657.28 11,657.28 11,557.37 11,560.47 412.7M
2021-09-03 11,703.24 11,703.24 11,650.69 11,656.37 329.4M
2021-09-02 11,655.91 11,722.63 11,655.91 11,717.15 376.4M
2021-09-01 11,626.58 11,672.13 11,604.32 11,645.93 383.1M
2021-08-31 11,661.12 11,675.62 11,601.17 11,618.05 479.3M
2021-08-30 11,689.83 11,701.34 11,655.67 11,663.49 356.4M
2021-08-27 11,605.83 11,695.76 11,605.83 11,683.96 345.2M
2021-08-26 11,665.59 11,673.10 11,593.09 11,597.50 344.8M
2021-08-25 11,638.69 11,684.66 11,607.20 11,661.45 359.8M
2021-08-24 11,644.09 11,659.70 11,627.27 11,630.36 362.6M
2021-08-23 11,589.03 11,667.72 11,589.03 11,628.06 376.9M
2021-08-20 11,508.31 11,590.38 11,492.21 11,576.06 395.2M
2021-08-19 11,527.55 11,562.30 11,447.41 11,507.65 481.2M
2021-08-18 11,655.22 11,680.25 11,547.72 11,552.64 412.1M
2021-08-17 11,719.88 11,719.88 11,578.64 11,664.83 428.6M
2021-08-16 11,703.07 11,757.18 11,630.03 11,755.26 418.4M
2021-08-13 11,705.69 11,721.87 11,692.14 11,710.64 344.3M
2021-08-12 11,679.01 11,694.68 11,632.39 11,692.44 358.9M
2021-08-11 11,581.20 11,681.34 11,581.20 11,680.71 388.7M
2021-08-10 11,490.94 11,586.51 11,490.94 11,571.64 389.0M
2021-08-09 11,543.62 11,543.62 11,466.65 11,483.24 333.1M
2021-08-06 11,510.98 11,562.30 11,510.98 11,542.12 349.7M
2021-08-05 11,404.82 11,503.86 11,404.82 11,503.86 371.6M
2021-08-04 11,498.47 11,498.47 11,388.55 11,393.39 403.1M
2021-08-03 11,432.10 11,532.36 11,391.55 11,531.06 403.3M
2021-08-02 11,457.31 11,544.69 11,413.29 11,422.02 376.3M
2021-07-30 11,474.11 11,508.49 11,429.85 11,446.85 432.0M
2021-07-29 11,460.62 11,526.43 11,460.62 11,495.56 324.2M
2021-07-28 11,508.91 11,511.74 11,413.75 11,439.12 469.7M
2021-07-27 11,525.99 11,525.99 11,422.48 11,491.07 495.6M
2021-07-26 11,525.86 11,555.80 11,489.07 11,547.82 401.4M
2021-07-23 11,453.56 11,536.81 11,453.56 11,528.24 441.9M
2021-07-22 11,445.69 11,460.33 11,411.42 11,440.52 461.6M
2021-07-21 11,392.77 11,477.65 11,392.77 11,441.64 515.1M
2021-07-20 11,208.02 11,408.80 11,199.55 11,199.55 578.6M
2021-07-19 11,371.76 11,371.76 11,124.05 11,199.55 702.4M
2021-07-16 11,516.60 11,535.71 11,406.83 11,416.47 500.5M
2021-07-15 11,466.94 11,510.77 11,430.22 11,504.76 471.3M
2021-07-14 11,464.68 11,522.52 11,444.10 11,475.37 531.9M
2021-07-13 11,500.53 11,513.38 11,448.65 11,453.26 458.6M
2021-07-12 11,477.73 11,520.24 11,429.66 11,514.67 417.3M
2021-07-09 11,343.40 11,503.26 11,343.40 11,490.90 428.0M
2021-07-08 11,446.85 11,446.85 11,260.06 11,321.73 490.5M
2021-07-07 11,435.80 11,491.21 11,405.62 11,482.15 438.5M
2021-07-06 11,503.54 11,506.23 11,339.70 11,434.12 472.4M
2021-07-02 11,479.69 11,513.81 11,455.57 11,500.27 403.3M
2021-07-01 11,401.12 11,479.24 11,401.12 11,477.58 395.0M
2021-06-30 11,350.65 11,410.62 11,338.54 11,395.45 442.5M
2021-06-29 11,380.27 11,416.34 11,337.24 11,351.96 435.5M
2021-06-28 11,425.68 11,436.02 11,340.95 11,371.42 445.0M
2021-06-25 11,375.02 11,438.66 11,367.74 11,424.20 605.6M
2021-06-24 11,300.42 11,375.06 11,300.42 11,361.87 396.8M
2021-06-23 11,322.97 11,337.62 11,282.46 11,283.68 364.7M
2021-06-22 11,311.16 11,357.43 11,276.69 11,322.70 393.4M
2021-06-21 11,132.62 11,324.18 11,132.62 11,313.31 449.1M
2021-06-18 11,258.64 11,258.64 11,112.65 11,117.55 770.8M
2021-06-17 11,399.63 11,418.64 11,247.66 11,302.40 497.7M
2021-06-16 11,517.88 11,528.85 11,378.13 11,404.75 466.6M
2021-06-15 11,511.56 11,539.57 11,469.02 11,516.54 383.3M
2021-06-14 11,545.60 11,548.42 11,460.63 11,506.09 408.8M
2021-06-11 11,514.61 11,556.49 11,497.34 11,547.24 374.7M
2021-06-10 11,534.79 11,596.01 11,500.73 11,506.23 434.4M
2021-06-09 11,580.16 11,583.35 11,513.72 11,515.93 363.0M
2021-06-08 11,587.79 11,593.20 11,511.24 11,572.14 417.8M
2021-06-07 11,621.93 11,639.61 11,565.77 11,580.95 362.0M
2021-06-04 11,608.68 11,640.69 11,578.60 11,611.08 391.3M
2021-06-03 11,586.70 11,623.54 11,513.67 11,593.99 453.0M
2021-06-02 11,638.30 11,650.55 11,594.09 11,606.60 417.0M
2021-06-01 11,636.72 11,712.71 11,610.49 11,626.73 421.4M
2021-05-28 11,616.68 11,642.14 11,600.35 11,620.54 410.1M
2021-05-27 11,583.30 11,636.92 11,583.30 11,591.78 682.1M
2021-05-26 11,527.45 11,565.38 11,514.26 11,552.37 383.8M
2021-05-25 11,591.44 11,619.19 11,503.81 11,516.45 460.2M
2021-05-24 11,538.42 11,604.77 11,538.42 11,581.32 358.6M
2021-05-21 11,494.51 11,592.18 11,491.15 11,518.01 442.4M
2021-05-20 11,456.08 11,532.05 11,442.22 11,484.21 467.4M
2021-05-19 11,476.86 11,476.86 11,307.34 11,455.29 509.7M
2021-05-18 11,605.35 11,623.99 11,504.27 11,508.49 448.4M
2021-05-17 11,638.43 11,644.49 11,571.63 11,601.90 451.3M
2021-05-14 11,540.81 11,672.07 11,540.81 11,644.37 446.1M
2021-05-13 11,346.25 11,573.57 11,346.25 11,523.53 489.9M
2021-05-12 11,563.54 11,563.54 11,328.30 11,336.69 526.1M
2021-05-11 11,693.19 11,693.19 11,502.12 11,581.97 567.2M
2021-05-10 11,733.62 11,860.67 11,733.62 11,738.22 506.2M
2021-05-07 11,638.41 11,740.40 11,617.66 11,731.20 441.6M
2021-05-06 11,550.67 11,641.54 11,515.52 11,638.03 447.3M
2021-05-05 11,554.86 11,581.84 11,498.05 11,546.68 373.6M
2021-05-04 11,537.92 11,553.29 11,448.52 11,549.49 572.2M
2021-05-03 11,455.99 11,584.60 11,455.99 11,548.51 421.6M
2021-04-30 11,467.84 11,467.84 11,404.86 11,443.31 515.4M
2021-04-29 11,406.46 11,489.90 11,396.01 11,481.30 539.3M
2021-04-28 11,407.74 11,426.51 11,384.86 11,392.37 470.8M
2021-04-27 11,387.77 11,455.03 11,387.77 11,433.23 427.1M
2021-04-26 11,437.47 11,467.24 11,385.28 11,398.94 426.7M
2021-04-23 11,350.67 11,465.08 11,332.67 11,429.60 493.1M
2021-04-22 11,440.71 11,459.02 11,332.48 11,344.69 545.0M
2021-04-21 11,357.58 11,452.74 11,347.93 11,443.48 467.0M
2021-04-20 11,402.02 11,420.04 11,316.14 11,360.80 555.5M
2021-04-19 11,422.63 11,422.63 11,345.61 11,369.81 436.3M
2021-04-16 11,394.45 11,463.67 11,394.45 11,424.35 493.9M
2021-04-15 11,315.05 11,395.16 11,315.05 11,383.28 465.3M
2021-04-14 11,274.00 11,337.65 11,270.61 11,294.92 447.1M
2021-04-13 11,278.27 11,293.24 11,202.48 11,274.30 488.8M
2021-04-12 11,287.13 11,307.26 11,266.43 11,292.35 451.8M
2021-04-09 11,211.57 11,294.14 11,211.57 11,291.80 421.5M
2021-04-08 11,202.67 11,207.65 11,156.88 11,205.02 437.9M
2021-04-07 11,211.14 11,234.14 11,165.58 11,197.56 401.7M
2021-04-06 11,224.11 11,244.37 11,193.18 11,206.31 428.4M
2021-04-05 11,129.48 11,269.55 11,129.48 11,229.33 491.0M
2021-04-01 11,068.18 11,111.92 11,042.76 11,108.27 435.0M
2021-03-31 11,086.99 11,107.26 11,043.68 11,051.17 560.6M
2021-03-30 11,059.51 11,109.37 11,040.93 11,078.28 446.4M
2021-03-29 11,049.73 11,107.79 10,993.58 11,069.61 489.7M
2021-03-26 10,915.28 11,059.34 10,915.28 11,052.32 528.9M
2021-03-25 10,770.59 10,907.61 10,698.36 10,886.73 584.2M
2021-03-24 10,767.20 10,906.47 10,767.20 10,786.65 570.5M
2021-03-23 10,834.71 10,866.11 10,725.37 10,752.54 582.8M
2021-03-22 10,827.09 10,881.69 10,812.89 10,849.28 568.5M
2021-03-19 10,869.52 10,893.34 10,777.77 10,831.70 1,091.7M
2021-03-18 10,881.60 10,979.80 10,857.43 10,867.96 606.5M
2021-03-17 10,849.03 10,920.99 10,819.26 10,903.27 555.0M
2021-03-16 10,921.79 10,921.79 10,843.74 10,855.69 552.6M
2021-03-15 10,866.32 10,928.63 10,810.74 10,923.90 608.8M
2021-03-12 10,749.26 10,858.10 10,749.26 10,851.43 519.3M
2021-03-11 10,696.68 10,798.98 10,690.26 10,747.71 559.8M
2021-03-10 10,573.30 10,718.79 10,573.30 10,683.00 570.0M
2021-03-09 10,552.89 10,661.24 10,552.89 10,563.94 634.2M
2021-03-08 10,446.50 10,663.72 10,446.50 10,531.44 704.4M
2021-03-05 10,247.70 10,466.04 10,158.73 10,435.92 736.8M
2021-03-04 10,356.09 10,397.38 10,101.29 10,213.87 779.3M
2021-03-03 10,383.08 10,433.09 10,343.95 10,348.77 586.5M
2021-03-02 10,435.87 10,455.53 10,382.98 10,390.16 472.0M
2021-03-01 10,283.45 10,486.86 10,283.45 10,435.40 562.0M
2021-02-26 10,363.28 10,386.24 10,228.20 10,231.46 728.5M
2021-02-25 10,542.91 10,547.87 10,330.40 10,363.89 679.5M
2021-02-24 10,423.19 10,579.33 10,407.43 10,547.40 644.3M
2021-02-23 10,421.02 10,469.13 10,312.48 10,432.98 692.7M
2021-02-22 10,392.15 10,462.69 10,355.60 10,416.13 653.0M
2021-02-19 10,390.08 10,460.98 10,390.08 10,415.12 530.4M
2021-02-18 10,393.64 10,406.21 10,307.99 10,386.65 466.3M
2021-02-17 10,396.34 10,420.01 10,329.71 10,412.33 482.6M
2021-02-16 10,413.17 10,444.65 10,384.07 10,408.78 486.5M
2021-02-12 10,359.00 10,409.16 10,342.57 10,404.83 384.8M
2021-02-11 10,383.94 10,401.04 10,297.20 10,365.44 410.7M
2021-02-10 10,375.25 10,409.89 10,316.09 10,377.77 455.4M
2021-02-09 10,335.99 10,373.90 10,296.07 10,358.05 428.9M
2021-02-08 10,297.41 10,348.61 10,297.41 10,340.99 497.0M
2021-02-05 10,258.25 10,314.30 10,258.25 10,287.50 417.5M
2021-02-04 10,132.73 10,247.04 10,132.73 10,244.48 494.5M
2021-02-03 10,125.70 10,153.75 10,072.37 10,128.83 476.5M
2021-02-02 9,993.15 10,174.57 9,993.15 10,125.83 498.7M
2021-02-01 9,898.71 9,999.53 9,892.43 9,963.34 504.4M
2021-01-29 10,052.31 10,052.31 9,842.38 9,877.01 811.4M
2021-01-28 9,999.43 10,185.68 9,999.43 10,067.40 932.9M
2021-01-27 10,168.78 10,168.78 9,938.91 9,966.52 908.6M
2021-01-26 10,269.62 10,296.72 10,196.03 10,202.13 543.8M
2021-01-25 10,243.07 10,265.93 10,125.21 10,263.35 686.6M
2021-01-22 10,272.70 10,282.51 10,200.04 10,248.19 576.1M
2021-01-21 10,344.18 10,353.50 10,285.72 10,292.29 597.3M
2021-01-20 10,253.45 10,366.63 10,252.82 10,354.18 537.8M
2021-01-19 10,261.30 10,321.86 10,241.19 10,243.54 535.6M
2021-01-15 10,269.05 10,273.11 10,162.98 10,236.57 617.2M
2021-01-14 10,299.84 10,350.89 10,284.78 10,290.21 638.5M
2021-01-13 10,276.72 10,313.17 10,247.92 10,281.37 570.4M
2021-01-12 10,227.69 10,286.67 10,199.65 10,272.40 519.5M
2021-01-11 10,238.74 10,254.05 10,184.61 10,228.73 510.4M
2021-01-08 10,242.37 10,281.09 10,184.63 10,260.92 545.9M
2021-01-07 10,206.42 10,281.15 10,189.70 10,223.99 590.8M
2021-01-06 10,007.37 10,242.48 10,002.87 10,182.87 691.3M
2021-01-05 9,932.84 10,034.65 9,907.07 9,997.64 508.0M
2021-01-04 10,114.38 10,126.74 9,860.55 9,938.66 675.7M