Dow Jones Consumer Goods (DJUSNC)

DJUSNC
🏛️ Estados Unidos →
1,039.55
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 1,045.94 1,050.18 1,044.79 1,047.02 277.9M
2021-12-30 1,046.16 1,054.15 1,045.89 1,046.50 301.4M
2021-12-29 1,050.76 1,053.84 1,045.17 1,051.00 276.7M
2021-12-28 1,049.72 1,052.63 1,046.34 1,047.67 302.6M
2021-12-27 1,034.34 1,049.41 1,034.34 1,046.77 342.4M
2021-12-23 1,016.52 1,034.48 1,016.35 1,032.44 331.5M
2021-12-22 1,001.28 1,017.15 1,000.27 1,016.82 394.4M
2021-12-21 989.76 996.72 981.10 996.46 414.2M
2021-12-20 987.48 987.48 974.11 980.05 483.6M
2021-12-17 1,002.43 1,011.04 994.53 994.71 824.9M
2021-12-16 1,018.77 1,019.43 1,004.17 1,006.41 484.5M
2021-12-15 1,002.70 1,014.79 996.43 1,014.32 476.7M
2021-12-14 1,001.89 1,007.41 996.39 1,004.34 499.2M
2021-12-13 1,015.66 1,017.06 1,002.39 1,008.24 511.0M
2021-12-10 1,008.76 1,019.14 1,005.56 1,018.89 471.2M
2021-12-09 1,021.19 1,021.19 1,004.97 1,005.19 336.6M
2021-12-08 1,019.91 1,025.48 1,013.67 1,024.37 385.2M
2021-12-07 1,013.37 1,022.88 1,013.04 1,019.38 390.3M
2021-12-06 993.52 1,008.60 985.38 1,003.99 453.3M
2021-12-03 1,008.05 1,013.44 985.69 994.55 506.9M
2021-12-02 997.88 1,010.57 994.92 1,006.08 453.2M
2021-12-01 1,017.99 1,029.31 995.81 996.06 506.8M
2021-11-30 1,026.49 1,029.21 1,007.72 1,009.53 622.5M
2021-11-29 1,017.72 1,031.51 1,017.72 1,027.72 381.7M
2021-11-26 1,026.56 1,026.56 1,010.79 1,012.28 287.5M
2021-11-24 1,029.21 1,037.88 1,019.51 1,033.74 349.0M
2021-11-23 1,047.54 1,050.65 1,022.95 1,036.03 445.6M
2021-11-22 1,044.44 1,057.99 1,041.44 1,045.57 582.3M
2021-11-19 1,034.74 1,041.35 1,032.42 1,038.84 461.5M
2021-11-18 1,040.20 1,040.20 1,025.92 1,032.21 526.5M
2021-11-17 1,029.92 1,042.07 1,027.40 1,036.32 456.0M
2021-11-16 1,020.19 1,036.24 1,020.19 1,030.20 487.8M
2021-11-15 1,019.76 1,025.05 1,013.74 1,021.93 395.3M
2021-11-12 1,022.60 1,025.76 1,020.25 1,023.00 392.3M
2021-11-11 1,033.59 1,034.62 1,023.30 1,025.88 445.3M
2021-11-10 1,013.63 1,030.74 1,009.10 1,025.21 629.4M
2021-11-09 1,049.02 1,049.02 1,013.96 1,017.72 664.3M
2021-11-08 1,046.86 1,052.53 1,043.14 1,044.43 565.5M
2021-11-05 1,061.71 1,067.67 1,060.36 1,062.83 480.2M
2021-11-04 1,059.41 1,065.67 1,057.84 1,061.99 457.5M
2021-11-03 1,038.19 1,056.31 1,037.60 1,055.83 481.5M
2021-11-02 1,034.31 1,043.28 1,031.01 1,039.14 443.4M
2021-11-01 1,027.58 1,045.20 1,023.46 1,044.92 443.2M
2021-10-29 1,012.11 1,020.89 1,009.67 1,020.11 454.3M
2021-10-28 1,001.73 1,011.43 1,001.73 1,011.25 508.5M
2021-10-27 1,004.13 1,008.57 995.04 995.37 397.1M
2021-10-26 998.36 1,015.63 993.83 998.23 389.2M
2021-10-25 981.51 1,002.88 976.46 997.86 376.6M
2021-10-22 966.62 974.10 966.62 972.18 318.7M
2021-10-21 956.14 967.28 956.14 966.73 360.7M
2021-10-20 952.65 960.28 952.34 958.11 326.5M
2021-10-19 957.06 957.06 949.66 952.26 271.6M
2021-10-18 952.67 956.90 947.68 955.21 272.2M
2021-10-15 948.93 953.41 948.93 952.26 320.1M
2021-10-14 940.42 948.83 940.42 947.46 285.4M
2021-10-13 932.96 939.19 928.83 937.42 309.7M
2021-10-12 928.41 937.30 928.41 932.61 346.8M
2021-10-11 928.04 933.71 925.91 925.98 259.4M
2021-10-08 930.86 931.56 926.44 927.31 357.8M
2021-10-07 922.33 933.56 922.33 929.88 389.8M
2021-10-06 912.06 919.98 907.29 919.53 355.7M
2021-10-05 913.18 920.67 913.04 915.44 360.5M
2021-10-04 917.71 924.13 908.57 912.43 397.1M
2021-10-01 908.48 916.66 901.96 912.56 340.9M
2021-09-30 923.55 925.14 907.35 907.44 423.3M
2021-09-29 917.58 927.56 917.58 922.69 326.8M
2021-09-28 928.60 929.24 912.53 916.90 417.1M
2021-09-27 926.15 932.82 924.49 929.20 341.9M
2021-09-24 923.87 927.57 919.54 926.33 359.9M
2021-09-23 921.92 929.89 921.92 926.63 348.5M
2021-09-22 915.68 924.27 915.27 919.76 364.2M
2021-09-21 913.91 919.87 911.43 912.10 376.0M
2021-09-20 928.89 928.89 902.68 912.10 462.5M
2021-09-17 933.06 934.65 927.87 930.00 577.8M
2021-09-16 934.92 936.73 926.87 933.10 313.7M
2021-09-15 930.21 936.71 925.59 935.41 335.2M
2021-09-14 934.53 936.94 926.90 930.02 314.1M
2021-09-13 933.43 936.63 929.91 934.97 349.2M
2021-09-10 938.46 941.36 931.48 932.01 364.5M
2021-09-09 937.89 940.30 934.52 935.65 374.2M
2021-09-08 935.31 937.43 931.35 936.99 382.0M
2021-09-07 940.23 940.23 934.17 935.02 333.4M
2021-09-03 940.22 940.22 936.27 939.45 245.0M
2021-09-02 942.46 944.83 939.39 941.36 304.2M
2021-09-01 938.90 943.74 938.27 941.84 283.0M
2021-08-31 939.46 939.72 935.57 938.04 340.9M
2021-08-30 934.26 939.41 934.16 938.68 257.5M
2021-08-27 927.85 936.39 927.10 934.11 302.7M
2021-08-26 934.46 934.46 925.49 926.90 315.3M
2021-08-25 934.36 936.79 931.63 935.20 262.6M
2021-08-24 935.26 936.67 931.82 934.59 293.1M
2021-08-23 928.74 937.58 928.74 934.20 304.7M
2021-08-20 927.21 929.67 926.42 928.17 282.7M
2021-08-19 923.94 928.82 920.42 925.35 321.6M
2021-08-18 931.00 936.13 928.01 928.25 278.1M
2021-08-17 939.23 939.23 924.50 932.24 349.1M
2021-08-16 944.84 945.03 938.99 943.30 273.2M
2021-08-13 945.80 948.60 944.37 947.65 261.5M
2021-08-12 943.24 945.28 939.46 945.17 240.9M
2021-08-11 941.91 944.24 940.38 942.96 289.9M
2021-08-10 937.22 941.99 935.29 940.20 274.4M
2021-08-09 935.35 938.50 933.59 936.77 299.4M
2021-08-06 936.53 938.74 932.46 932.81 365.4M
2021-08-05 934.98 938.45 934.97 936.67 326.8M
2021-08-04 942.59 942.89 932.80 932.95 431.0M
2021-08-03 943.38 944.67 938.50 944.02 355.4M
2021-08-02 941.20 948.11 941.00 941.51 331.4M
2021-07-30 935.35 942.00 934.35 937.30 368.0M
2021-07-29 923.50 939.28 923.50 936.38 352.6M
2021-07-28 926.10 927.49 919.90 922.37 306.1M
2021-07-27 931.95 931.95 920.28 925.80 326.3M
2021-07-26 928.01 933.45 926.44 931.27 259.3M
2021-07-23 919.68 927.96 917.54 926.55 251.5M
2021-07-22 921.67 921.67 915.88 918.48 256.0M
2021-07-21 924.94 928.45 921.03 922.91 282.8M
2021-07-20 914.57 923.62 911.62 921.96 329.3M
2021-07-19 911.36 913.00 904.22 912.68 401.8M
2021-07-16 923.96 925.46 916.55 917.91 288.6M
2021-07-15 922.41 924.88 916.14 922.11 295.8M
2021-07-14 923.22 927.75 922.12 922.45 288.1M
2021-07-13 930.03 930.78 921.66 922.42 287.3M
2021-07-12 923.36 929.29 922.17 929.03 280.2M
2021-07-09 918.50 923.07 918.50 922.59 306.0M
2021-07-08 913.64 916.18 906.13 915.48 318.8M
2021-07-07 920.76 922.48 915.77 919.03 321.3M
2021-07-06 928.88 929.26 914.58 920.11 332.6M
2021-07-02 927.70 933.49 927.70 929.22 257.3M
2021-07-01 926.61 929.30 926.09 927.11 308.0M
2021-06-30 923.28 926.71 922.77 925.33 339.1M
2021-06-29 924.94 926.68 921.47 923.21 304.8M
2021-06-28 921.99 927.05 921.76 924.72 352.4M
2021-06-25 919.72 922.46 918.90 921.64 563.8M
2021-06-24 906.29 913.49 905.73 910.73 364.0M
2021-06-23 899.29 904.48 899.04 902.07 350.5M
2021-06-22 893.79 899.69 892.10 897.19 296.3M
2021-06-21 888.27 895.62 888.27 893.71 323.5M
2021-06-18 893.33 893.33 883.91 886.02 512.6M
2021-06-17 893.98 897.55 889.58 895.12 416.2M
2021-06-16 900.75 901.44 891.00 893.91 395.5M
2021-06-15 908.30 909.01 900.23 900.76 285.5M
2021-06-14 909.94 909.94 903.12 908.12 324.7M
2021-06-11 906.76 909.67 904.38 909.64 271.5M
2021-06-10 905.44 909.23 903.83 905.91 323.1M
2021-06-09 909.70 912.14 903.60 903.65 290.3M
2021-06-08 918.85 919.85 906.87 910.29 342.2M
2021-06-07 912.11 915.13 907.24 914.82 330.0M
2021-06-04 907.35 913.70 907.35 913.24 395.8M
2021-06-03 905.75 909.51 900.73 904.29 459.1M
2021-06-02 911.58 913.18 905.75 907.82 336.6M
2021-06-01 915.69 919.36 909.55 911.66 327.5M
2021-05-28 914.69 918.09 913.36 913.47 396.9M
2021-05-27 913.92 919.23 912.57 914.74 712.8M
2021-05-26 905.69 913.71 905.57 912.28 490.9M
2021-05-25 904.44 906.43 900.48 904.04 346.5M
2021-05-24 896.61 907.47 896.30 903.80 356.0M
2021-05-21 899.25 901.78 894.72 895.31 482.9M
2021-05-20 888.40 898.04 888.14 896.23 373.2M
2021-05-19 883.58 884.62 876.07 884.52 351.1M
2021-05-18 894.56 899.70 891.00 891.36 331.1M
2021-05-17 899.81 899.81 892.40 896.31 305.7M
2021-05-14 894.96 901.96 894.96 900.02 287.0M
2021-05-13 887.33 894.74 884.62 890.53 369.8M
2021-05-12 900.77 902.16 882.89 883.92 400.7M
2021-05-11 907.89 910.88 899.00 905.09 421.3M
2021-05-10 922.44 926.33 914.93 914.95 380.1M
2021-05-07 916.88 924.97 913.86 923.57 340.7M
2021-05-06 911.72 916.73 909.64 916.42 382.8M
2021-05-05 911.19 913.86 907.13 909.50 341.6M
2021-05-04 913.70 914.68 904.11 908.93 376.3M
2021-05-03 916.80 919.44 915.38 916.22 318.8M
2021-04-30 908.13 917.39 907.14 916.17 390.6M
2021-04-29 911.03 914.17 905.84 911.13 500.4M
2021-04-28 912.31 915.04 909.52 910.28 293.4M
2021-04-27 915.01 916.69 912.62 913.23 291.1M
2021-04-26 924.22 925.39 917.63 919.64 300.8M
2021-04-23 917.30 923.46 914.69 921.40 318.1M
2021-04-22 923.22 926.65 914.00 916.65 348.9M
2021-04-21 910.34 925.72 910.34 925.24 316.5M
2021-04-20 915.36 916.85 910.15 913.73 413.1M
2021-04-19 922.16 923.02 912.25 916.64 358.4M
2021-04-16 921.49 928.59 921.46 927.33 314.9M
2021-04-15 919.08 922.85 916.32 922.41 293.0M
2021-04-14 924.49 926.35 914.23 915.31 307.9M
2021-04-13 916.31 923.57 913.32 922.62 326.6M
2021-04-12 907.43 915.25 906.46 914.65 265.8M
2021-04-09 904.29 905.71 900.91 905.71 278.9M
2021-04-08 904.77 906.47 902.65 905.39 312.5M
2021-04-07 909.68 910.48 902.29 903.14 264.3M
2021-04-06 905.71 913.54 904.54 910.66 350.1M
2021-04-05 901.24 910.36 901.24 906.22 365.6M
2021-04-01 895.84 897.56 889.37 890.13 334.4M
2021-03-31 887.35 894.37 887.35 891.03 356.9M
2021-03-30 883.47 888.35 876.69 887.71 314.2M
2021-03-29 882.25 886.88 877.99 885.07 328.4M
2021-03-26 877.39 884.96 871.63 884.55 347.0M
2021-03-25 861.18 876.47 857.21 874.16 360.9M
2021-03-24 878.87 880.95 866.02 866.03 347.3M
2021-03-23 884.91 886.83 875.60 878.69 366.4M
2021-03-22 881.88 889.83 881.07 884.82 388.2M
2021-03-19 874.87 878.55 867.84 876.04 647.5M
2021-03-18 887.14 888.33 874.35 875.95 390.5M
2021-03-17 878.41 893.39 875.63 892.53 414.6M
2021-03-16 891.86 893.76 882.66 883.39 386.1M
2021-03-15 884.15 893.02 882.71 892.83 335.3M
2021-03-12 875.07 883.95 874.07 883.57 361.2M
2021-03-11 882.03 885.26 876.64 881.98 329.7M
2021-03-10 873.92 879.40 869.77 873.81 407.3M
2021-03-09 853.83 872.50 853.83 867.18 426.1M
2021-03-08 845.32 855.76 841.69 842.13 459.1M
2021-03-05 836.11 847.35 817.20 845.04 507.9M
2021-03-04 848.11 852.76 821.67 832.52 491.8M
2021-03-03 861.19 863.30 846.96 847.33 382.3M
2021-03-02 867.51 868.87 861.27 861.53 375.3M
2021-03-01 854.14 870.83 854.14 867.44 313.3M
2021-02-26 860.67 862.12 842.66 847.69 437.9M
2021-02-25 876.17 880.65 851.20 855.54 373.4M
2021-02-24 869.74 881.49 864.41 880.28 389.7M
2021-02-23 858.35 872.93 845.81 867.88 434.2M
2021-02-22 882.78 883.43 870.03 870.53 355.5M
2021-02-19 898.50 898.87 887.81 888.72 331.1M
2021-02-18 891.43 898.96 888.71 896.48 335.1M
2021-02-17 890.98 897.45 884.65 896.83 333.4M
2021-02-16 905.06 906.44 894.95 896.18 345.8M
2021-02-12 900.58 904.60 895.04 904.31 318.4M
2021-02-11 905.08 908.98 898.82 902.91 435.5M
2021-02-10 914.40 915.49 898.55 902.55 471.8M
2021-02-09 914.34 917.20 910.86 912.46 451.3M
2021-02-08 914.49 919.12 911.49 916.48 394.8M
2021-02-05 900.78 912.82 900.78 909.65 429.7M
2021-02-04 894.61 899.39 891.91 899.18 383.1M
2021-02-03 898.20 898.46 888.79 893.78 358.3M
2021-02-02 884.95 902.29 884.95 897.49 378.8M
2021-02-01 873.37 884.14 868.58 882.76 434.6M
2021-01-29 885.69 886.48 863.54 867.82 436.6M
2021-01-28 880.42 895.36 876.49 888.86 432.0M
2021-01-27 903.42 905.59 886.73 889.16 534.5M
2021-01-26 912.52 912.96 904.66 909.15 382.6M
2021-01-25 898.83 912.28 894.42 908.17 485.3M
2021-01-22 896.34 898.59 891.76 897.21 406.6M
2021-01-21 903.81 903.82 899.56 899.79 584.9M
2021-01-20 898.45 903.95 895.47 902.43 459.6M
2021-01-19 894.49 897.42 892.58 894.96 417.3M
2021-01-15 897.23 897.37 887.47 889.32 419.1M
2021-01-14 899.78 904.29 896.27 897.36 427.7M
2021-01-13 901.31 903.96 896.80 901.36 420.3M
2021-01-12 896.79 906.00 895.96 900.44 497.9M
2021-01-11 903.01 904.42 890.54 892.31 407.7M
2021-01-08 904.66 912.06 898.33 911.36 384.8M
2021-01-07 884.43 896.65 884.43 895.41 408.7M
2021-01-06 876.13 886.13 874.20 879.15 443.4M
2021-01-05 864.80 874.30 864.54 872.64 332.5M
2021-01-04 876.50 880.09 857.69 867.48 420.0M