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
2022-12-30 10,985.27 10,985.27 10,863.40 10,962.83 395.2M
2022-12-29 10,944.08 11,054.26 10,944.08 11,016.71 339.7M
2022-12-28 11,042.79 11,077.43 10,894.91 10,899.55 360.1M
2022-12-27 11,030.49 11,076.07 10,976.35 11,035.54 353.8M
2022-12-23 10,929.88 11,031.52 10,900.05 11,024.18 301.6M
2022-12-22 11,001.81 11,001.81 10,786.07 10,943.54 457.1M
2022-12-21 10,961.64 11,072.54 10,961.64 11,049.46 453.6M
2022-12-20 10,902.64 10,939.59 10,844.77 10,888.00 427.4M
2022-12-19 10,984.33 11,013.50 10,849.62 10,910.34 452.5M
2022-12-16 11,084.62 11,084.62 10,903.24 10,984.66 1,064.4M
2022-12-15 11,299.96 11,299.96 11,053.45 11,103.14 551.9M
2022-12-14 11,373.92 11,497.85 11,279.45 11,357.07 516.8M
2022-12-13 11,447.69 11,600.62 11,289.95 11,370.80 656.7M
2022-12-12 11,135.41 11,349.72 11,135.41 11,342.97 448.6M
2022-12-09 11,172.37 11,212.50 11,113.15 11,117.66 407.3M
2022-12-08 11,164.96 11,246.82 11,146.61 11,192.96 403.2M
2022-12-07 11,160.81 11,225.61 11,118.48 11,140.09 449.2M
2022-12-06 11,259.31 11,280.08 11,100.05 11,177.61 460.1M
2022-12-05 11,431.73 11,431.73 11,234.62 11,263.95 459.2M
2022-12-02 11,405.65 11,498.64 11,343.47 11,468.31 409.6M
2022-12-01 11,537.85 11,556.33 11,406.01 11,473.07 476.8M
2022-11-30 11,274.16 11,536.29 11,201.30 11,536.08 746.0M
2022-11-29 11,258.63 11,306.66 11,209.48 11,289.59 391.2M
2022-11-28 11,387.68 11,396.23 11,231.97 11,251.49 436.4M
2022-11-25 11,378.63 11,444.01 11,376.62 11,429.22 185.8M
2022-11-23 11,318.60 11,393.28 11,306.10 11,375.30 341.4M
2022-11-22 11,265.81 11,341.12 11,265.81 11,325.69 396.0M
2022-11-21 11,213.27 11,252.46 11,174.72 11,226.55 483.3M
2022-11-18 11,153.57 11,238.64 11,136.46 11,216.86 452.9M
2022-11-17 11,107.09 11,133.96 11,001.74 11,122.44 441.0M
2022-11-16 11,215.81 11,231.77 11,167.67 11,183.82 440.3M
2022-11-15 11,275.74 11,359.17 11,138.16 11,243.41 557.5M
2022-11-14 11,233.57 11,357.20 11,200.01 11,200.57 520.7M
2022-11-11 11,238.00 11,282.63 11,169.95 11,261.05 584.4M
2022-11-10 10,966.34 11,215.94 10,966.34 11,210.28 670.6M
2022-11-09 10,902.95 10,938.36 10,728.85 10,741.74 497.5M
2022-11-08 10,883.62 11,022.55 10,846.18 10,955.13 489.0M
2022-11-07 10,759.76 10,875.97 10,732.16 10,852.52 495.8M
2022-11-04 10,670.02 10,783.74 10,578.35 10,743.68 583.6M
2022-11-03 10,533.44 10,665.73 10,469.58 10,596.48 516.9M
2022-11-02 10,762.32 10,932.29 10,596.48 10,599.02 571.4M
2022-11-01 10,877.20 10,904.81 10,724.61 10,804.22 466.4M
2022-10-31 10,831.94 10,903.56 10,775.52 10,832.51 555.7M
2022-10-28 10,665.88 10,877.28 10,665.40 10,868.80 645.2M
2022-10-27 10,643.54 10,756.77 10,609.00 10,621.73 547.0M
2022-10-26 10,543.43 10,685.99 10,516.13 10,582.58 604.0M
2022-10-25 10,403.92 10,557.96 10,402.43 10,543.85 514.2M
2022-10-24 10,276.06 10,441.45 10,276.06 10,411.63 514.0M
2022-10-21 10,007.86 10,254.86 9,981.70 10,237.81 620.7M
2022-10-20 10,123.59 10,208.99 9,989.47 10,009.53 553.0M
2022-10-19 10,177.80 10,220.17 10,060.78 10,132.08 511.8M
2022-10-18 10,245.65 10,312.48 10,130.08 10,212.87 547.6M
2022-10-17 10,016.37 10,122.74 10,016.37 10,086.17 540.6M
2022-10-14 10,091.21 10,162.37 9,878.29 9,884.10 555.0M
2022-10-13 9,666.81 10,084.51 9,598.02 10,037.01 696.4M
2022-10-12 9,843.26 9,910.31 9,803.86 9,811.63 470.4M
2022-10-11 9,809.12 9,960.26 9,789.18 9,846.41 570.8M
2022-10-10 9,878.58 9,912.73 9,779.26 9,837.71 471.4M
2022-10-07 10,002.79 10,002.79 9,785.42 9,839.15 539.7M
2022-10-06 10,161.12 10,200.33 10,053.00 10,070.09 472.4M
2022-10-05 10,135.47 10,256.60 10,077.19 10,187.31 438.7M
2022-10-04 10,049.45 10,251.25 10,049.45 10,248.89 584.4M
2022-10-03 9,753.38 10,017.54 9,753.38 9,959.90 573.6M
2022-09-30 9,827.16 9,885.57 9,675.57 9,679.49 662.1M
2022-09-29 9,976.72 9,976.72 9,780.04 9,849.26 563.2M
2022-09-28 9,883.33 10,094.95 9,855.22 10,046.00 612.6M
2022-09-27 9,934.70 10,012.22 9,774.68 9,856.09 547.6M
2022-09-26 9,992.84 10,027.10 9,835.35 9,880.16 540.2M
2022-09-23 10,113.73 10,113.73 9,891.53 10,014.05 592.6M
2022-09-22 10,260.63 10,260.63 10,168.33 10,178.14 511.8M
2022-09-21 10,454.22 10,545.69 10,267.76 10,268.72 518.5M
2022-09-20 10,522.54 10,522.54 10,341.19 10,420.90 461.1M
2022-09-19 10,433.60 10,577.39 10,383.50 10,572.09 443.8M
2022-09-16 10,512.96 10,512.96 10,372.26 10,460.85 951.2M
2022-09-15 10,733.17 10,778.79 10,610.07 10,638.68 535.2M
2022-09-14 10,739.24 10,771.57 10,659.79 10,745.91 508.2M
2022-09-13 11,028.74 11,028.74 10,700.19 10,736.91 567.8M
2022-09-12 11,058.99 11,180.39 11,058.99 11,151.08 473.5M
2022-09-09 10,936.26 11,070.07 10,936.26 11,046.30 443.7M
2022-09-08 10,825.99 10,908.76 10,756.69 10,894.52 490.5M
2022-09-07 10,702.58 10,881.40 10,692.87 10,860.63 516.2M
2022-09-06 10,765.92 10,813.18 10,675.39 10,703.46 496.6M
2022-09-02 10,933.74 10,990.26 10,706.10 10,753.90 435.2M
2022-09-01 10,787.68 10,880.25 10,719.71 10,874.80 468.4M
2022-08-31 10,923.68 10,968.54 10,808.60 10,809.31 535.7M
2022-08-30 11,056.82 11,070.59 10,875.63 10,909.52 438.6M
2022-08-29 11,064.61 11,124.40 11,000.60 11,040.78 421.8M
2022-08-26 11,448.94 11,467.55 11,099.51 11,100.75 470.2M
2022-08-25 11,343.10 11,452.33 11,318.62 11,449.29 408.6M
2022-08-24 11,289.51 11,362.97 11,273.74 11,322.30 361.9M
2022-08-23 11,305.49 11,349.53 11,258.27 11,290.07 363.1M
2022-08-22 11,467.87 11,467.87 11,292.54 11,311.44 439.7M
2022-08-19 11,598.40 11,598.40 11,489.08 11,512.34 426.9M
2022-08-18 11,596.84 11,643.84 11,570.15 11,627.62 385.6M
2022-08-17 11,643.02 11,650.92 11,537.83 11,592.96 398.4M
2022-08-16 11,608.56 11,736.54 11,583.50 11,689.14 413.1M
2022-08-15 11,558.10 11,622.88 11,520.44 11,613.02 378.7M
2022-08-12 11,483.72 11,579.88 11,465.93 11,578.43 410.7M
2022-08-11 11,467.93 11,570.38 11,437.46 11,452.83 446.7M
2022-08-10 11,327.98 11,445.97 11,327.98 11,430.16 456.3M
2022-08-09 11,244.08 11,266.17 11,199.43 11,222.63 405.7M
2022-08-08 11,261.52 11,335.89 11,220.96 11,247.18 409.9M
2022-08-05 11,155.41 11,231.05 11,122.44 11,228.65 403.6M
2022-08-04 11,209.69 11,231.99 11,187.07 11,200.36 452.6M
2022-08-03 11,120.51 11,241.22 11,112.91 11,213.01 495.0M
2022-08-02 11,241.57 11,241.57 11,084.77 11,090.43 477.8M
2022-08-01 11,224.78 11,282.64 11,195.04 11,251.15 470.6M
2022-07-29 11,100.20 11,284.73 11,098.89 11,255.48 646.7M
2022-07-28 10,920.72 11,119.13 10,890.61 11,106.39 530.6M
2022-07-27 10,785.13 10,940.97 10,748.19 10,899.92 517.4M
2022-07-26 10,829.42 10,829.42 10,738.53 10,762.26 451.2M
2022-07-25 10,807.83 10,853.68 10,769.80 10,847.77 382.6M
2022-07-22 10,850.18 10,879.46 10,734.21 10,795.48 471.9M
2022-07-21 10,766.98 10,814.92 10,688.49 10,814.15 520.9M
2022-07-20 10,768.65 10,820.93 10,713.45 10,787.82 486.2M
2022-07-19 10,549.60 10,780.15 10,549.60 10,772.34 533.0M
2022-07-18 10,597.80 10,657.29 10,476.24 10,502.06 454.8M
2022-07-15 10,415.22 10,556.18 10,415.22 10,552.03 495.5M
2022-07-14 10,308.92 10,373.44 10,202.10 10,358.80 476.7M
2022-07-13 10,392.05 10,467.11 10,296.81 10,395.00 489.2M
2022-07-12 10,514.86 10,604.32 10,434.38 10,479.08 527.1M
2022-07-11 10,577.03 10,599.46 10,521.76 10,542.92 365.5M
2022-07-08 10,625.06 10,651.18 10,542.48 10,599.19 360.1M
2022-07-07 10,560.33 10,654.51 10,549.13 10,630.85 433.4M
2022-07-06 10,486.93 10,568.64 10,410.99 10,510.19 429.6M
2022-07-05 10,515.74 10,515.74 10,315.95 10,481.72 519.4M
2022-07-01 10,439.14 10,595.71 10,384.06 10,579.70 462.4M
2022-06-30 10,414.93 10,514.50 10,316.07 10,449.61 579.0M
2022-06-29 10,517.54 10,531.34 10,439.59 10,497.07 423.7M
2022-06-28 10,688.74 10,790.16 10,486.35 10,490.54 501.9M
2022-06-27 10,672.81 10,703.31 10,612.49 10,642.55 453.6M
2022-06-24 10,394.85 10,653.59 10,394.85 10,649.23 680.8M
2022-06-23 10,274.58 10,358.43 10,211.49 10,348.25 528.4M
2022-06-22 10,209.42 10,333.23 10,161.20 10,246.42 509.6M
2022-06-21 10,151.23 10,305.81 10,151.23 10,273.26 556.0M
2022-06-17 10,109.07 10,177.57 10,001.94 10,078.81 988.1M
2022-06-16 10,269.85 10,269.85 10,049.45 10,111.80 663.2M
2022-06-15 10,361.78 10,506.75 10,233.62 10,381.35 606.5M
2022-06-14 10,351.93 10,433.98 10,207.35 10,288.15 577.5M
2022-06-13 10,550.48 10,550.48 10,253.43 10,300.43 701.5M
2022-06-10 10,815.76 10,815.76 10,632.47 10,634.43 554.7M
2022-06-09 11,092.54 11,137.78 10,891.30 10,892.56 429.0M
2022-06-08 11,278.42 11,278.42 11,084.15 11,119.37 398.0M
2022-06-07 11,209.63 11,333.26 11,127.05 11,324.23 404.4M
2022-06-06 11,259.17 11,334.65 11,229.29 11,255.23 393.5M
2022-06-03 11,246.67 11,286.44 11,201.56 11,225.01 449.6M
2022-06-02 11,168.29 11,314.62 11,080.99 11,313.34 460.5M
2022-06-01 11,266.73 11,296.03 11,075.38 11,156.36 494.4M
2022-05-31 11,281.64 11,303.54 11,143.10 11,216.97 787.2M
2022-05-27 11,136.12 11,311.98 11,135.54 11,311.46 465.2M
2022-05-26 10,967.15 11,158.25 10,967.15 11,112.01 515.1M
2022-05-25 10,826.73 10,967.02 10,811.24 10,923.85 502.4M
2022-05-24 10,810.11 10,878.51 10,652.09 10,853.82 548.3M
2022-05-23 10,704.08 10,875.40 10,704.08 10,853.52 541.1M
2022-05-20 10,679.59 10,721.33 10,443.81 10,651.86 668.0M
2022-05-19 10,670.25 10,747.72 10,537.57 10,636.75 693.9M
2022-05-18 11,174.02 11,174.02 10,714.19 10,740.62 630.4M
2022-05-17 11,103.01 11,226.05 11,085.36 11,218.49 552.0M
2022-05-16 11,033.49 11,115.74 10,949.46 11,024.69 477.5M
2022-05-13 10,969.17 11,107.68 10,954.43 11,043.44 547.6M
2022-05-12 10,888.89 10,954.28 10,725.99 10,906.43 756.1M
2022-05-11 11,016.52 11,184.46 10,919.03 10,934.45 638.4M
2022-05-10 11,134.25 11,224.59 10,917.01 11,023.50 634.1M
2022-05-09 11,243.99 11,243.99 11,022.59 11,064.85 666.7M
2022-05-06 11,278.81 11,351.38 11,138.77 11,299.77 597.0M
2022-05-05 11,607.09 11,607.09 11,243.19 11,343.25 613.0M
2022-05-04 11,372.72 11,686.61 11,338.04 11,669.20 581.2M
2022-05-03 11,313.62 11,423.64 11,280.93 11,352.50 517.6M
2022-05-02 11,298.64 11,382.73 11,087.44 11,300.60 630.7M
2022-04-29 11,579.06 11,620.23 11,276.33 11,295.45 679.6M
2022-04-28 11,444.40 11,665.56 11,402.58 11,628.60 616.1M
2022-04-27 11,398.36 11,504.99 11,325.88 11,401.96 630.9M
2022-04-26 11,600.49 11,602.04 11,358.73 11,360.00 588.3M
2022-04-25 11,556.32 11,664.39 11,397.06 11,639.40 608.8M
2022-04-22 11,850.37 11,850.37 11,562.47 11,573.38 574.5M
2022-04-21 12,010.62 12,086.55 11,847.34 11,866.80 652.2M
2022-04-20 11,872.77 12,032.95 11,872.77 11,971.09 514.9M
2022-04-19 11,665.40 11,869.06 11,665.40 11,848.57 456.5M
2022-04-18 11,672.27 11,733.20 11,610.89 11,654.60 401.4M
2022-04-14 11,724.99 11,794.06 11,679.65 11,683.37 533.7M
2022-04-13 11,589.30 11,714.97 11,589.30 11,705.33 550.8M
2022-04-12 11,604.01 11,713.57 11,537.98 11,578.40 492.0M
2022-04-11 11,650.60 11,702.70 11,569.08 11,582.08 487.5M
2022-04-08 11,655.37 11,736.84 11,616.72 11,672.61 449.3M
2022-04-07 11,635.25 11,707.12 11,513.81 11,668.69 523.4M
2022-04-06 11,717.32 11,717.32 11,571.43 11,648.04 608.7M
2022-04-05 11,878.51 11,936.92 11,722.64 11,749.31 502.5M
2022-04-04 11,881.75 11,896.72 11,790.93 11,888.79 448.1M
2022-04-01 12,016.29 12,039.52 11,801.41 11,889.71 505.3M
2022-03-31 12,155.76 12,176.84 12,000.32 12,000.32 601.4M
2022-03-30 12,196.13 12,212.12 12,117.73 12,164.73 450.5M
2022-03-29 12,120.94 12,202.12 12,091.28 12,199.42 542.7M
2022-03-28 12,012.30 12,064.33 11,931.29 12,064.19 438.6M
2022-03-25 11,955.35 12,017.52 11,906.24 12,016.15 429.4M
2022-03-24 11,858.37 11,949.40 11,841.13 11,947.74 463.4M
2022-03-23 11,965.36 11,965.36 11,837.44 11,839.16 492.7M
2022-03-22 11,924.24 12,017.39 11,924.24 11,987.90 531.8M
2022-03-21 11,939.31 12,002.49 11,837.09 11,909.45 584.9M
2022-03-18 11,926.01 11,964.04 11,816.17 11,963.15 884.3M
2022-03-17 11,778.71 11,940.89 11,738.31 11,940.31 527.6M
2022-03-16 11,569.50 11,806.97 11,550.96 11,804.66 672.3M
2022-03-15 11,358.68 11,544.70 11,358.68 11,526.14 640.6M
2022-03-14 11,350.15 11,474.81 11,247.74 11,307.11 587.1M
2022-03-11 11,430.97 11,518.23 11,322.77 11,331.73 550.2M
2022-03-10 11,295.39 11,418.83 11,238.12 11,400.56 605.3M
2022-03-09 11,243.61 11,430.69 11,243.61 11,372.35 705.5M
2022-03-08 11,260.35 11,425.18 11,150.48 11,166.90 860.2M
2022-03-07 11,506.73 11,506.73 11,237.40 11,242.94 834.0M
2022-03-04 11,481.98 11,522.80 11,370.36 11,513.67 685.7M
2022-03-03 11,539.75 11,633.47 11,470.72 11,515.44 581.6M
2022-03-02 11,315.43 11,556.37 11,315.43 11,509.75 578.1M
2022-03-01 11,447.20 11,485.93 11,221.16 11,289.44 660.1M
2022-02-28 11,422.71 11,488.12 11,320.06 11,465.86 690.0M
2022-02-25 11,204.17 11,494.32 11,204.17 11,478.45 606.7M
2022-02-24 10,997.97 11,198.02 10,836.48 11,179.31 834.9M
2022-02-23 11,274.21 11,329.55 11,078.54 11,091.16 541.2M
2022-02-22 11,370.38 11,391.36 11,183.97 11,250.25 613.2M
2022-02-18 11,448.37 11,513.86 11,361.34 11,395.14 585.3M
2022-02-17 11,599.67 11,599.67 11,425.97 11,445.61 496.4M
2022-02-16 11,605.26 11,664.69 11,522.04 11,627.37 462.3M
2022-02-15 11,558.88 11,668.75 11,558.88 11,617.50 503.8M
2022-02-14 11,543.50 11,571.51 11,444.55 11,525.05 550.7M
2022-02-11 11,737.95 11,782.77 11,504.15 11,545.87 617.4M
2022-02-10 11,874.16 11,919.77 11,678.06 11,726.48 592.2M
2022-02-09 11,852.35 11,937.45 11,852.35 11,928.08 510.6M
2022-02-08 11,712.49 11,820.94 11,706.62 11,799.77 512.6M
2022-02-07 11,695.24 11,764.57 11,657.90 11,686.74 506.4M
2022-02-04 11,739.04 11,776.56 11,593.50 11,689.30 517.6M
2022-02-03 11,898.46 11,898.46 11,748.09 11,761.46 547.0M
2022-02-02 11,822.32 11,942.71 11,793.65 11,928.45 546.5M
2022-02-01 11,789.23 11,851.09 11,721.38 11,836.03 568.6M
2022-01-31 11,564.80 11,735.87 11,507.63 11,732.45 694.8M
2022-01-28 11,398.83 11,583.40 11,281.07 11,581.05 773.3M
2022-01-27 11,477.12 11,640.22 11,354.65 11,401.59 727.2M
2022-01-26 11,562.20 11,688.78 11,341.84 11,436.88 755.6M
2022-01-25 11,511.07 11,602.10 11,296.52 11,500.81 723.9M
2022-01-24 11,482.38 11,601.06 11,209.67 11,577.71 940.1M
2022-01-21 11,686.19 11,740.83 11,532.58 11,537.28 758.4M
2022-01-20 11,784.89 11,930.06 11,674.30 11,686.78 560.1M
2022-01-19 11,851.57 11,904.37 11,756.02 11,760.60 547.3M
2022-01-18 11,950.50 11,950.50 11,793.07 11,838.99 606.1M
2022-01-14 12,055.05 12,055.05 11,918.61 12,015.33 568.5M
2022-01-13 12,114.36 12,202.34 12,058.96 12,085.94 531.1M
2022-01-12 12,117.93 12,162.66 12,068.59 12,107.26 463.6M
2022-01-11 12,085.21 12,109.46 11,965.71 12,099.75 499.6M
2022-01-10 12,163.16 12,163.16 11,971.54 12,086.30 604.0M
2022-01-07 12,185.98 12,235.40 12,135.00 12,180.31 533.6M
2022-01-06 12,238.11 12,258.92 12,175.29 12,187.97 516.8M
2022-01-05 12,346.97 12,409.46 12,231.84 12,232.56 632.3M
2022-01-04 12,283.20 12,405.22 12,283.20 12,360.33 586.5M
2022-01-03 12,268.71 12,314.40 12,177.82 12,263.85 505.3M