Dow Jones Drug Retailers (DJUSRD)

DJUSRD
🏛️ Estados Unidos →
1,187.10
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
2023-12-29 941.74 943.08 934.65 941.90 13.4M
2023-12-28 946.50 949.54 939.28 940.79 10.3M
2023-12-27 943.44 944.93 940.67 944.66 10.6M
2023-12-26 939.03 947.73 936.44 944.65 12.2M
2023-12-22 938.37 945.06 937.22 939.71 11.5M
2023-12-21 924.05 937.40 923.88 936.50 13.0M
2023-12-20 936.97 937.59 919.32 919.44 13.8M
2023-12-19 924.37 935.58 922.79 935.18 15.7M
2023-12-18 929.73 929.73 918.33 922.33 14.5M
2023-12-15 926.25 927.99 911.97 922.88 32.8M
2023-12-14 931.11 934.57 916.54 931.41 32.0M
2023-12-13 932.61 947.82 927.28 947.82 22.2M
2023-12-12 929.65 939.25 924.04 933.32 21.1M
2023-12-11 931.67 934.33 924.11 928.80 20.4M
2023-12-08 922.88 928.27 917.73 927.55 20.2M
2023-12-07 909.48 924.16 904.56 920.95 29.9M
2023-12-06 908.28 909.97 898.63 907.18 17.1M
2023-12-05 911.95 913.99 907.95 909.70 11.5M
2023-12-04 912.53 915.17 907.06 913.14 12.7M
2023-12-01 904.27 913.29 902.29 912.88 15.2M
2023-11-30 890.55 904.20 888.71 903.90 22.1M
2023-11-29 896.77 897.71 890.93 891.13 14.4M
2023-11-28 901.45 903.25 895.57 897.31 14.8M
2023-11-27 907.03 911.84 898.27 900.88 14.5M
2023-11-24 903.01 905.85 898.50 905.11 5.4M
2023-11-22 901.49 903.48 894.84 899.31 10.0M
2023-11-21 897.20 901.89 891.63 899.01 11.1M
2023-11-20 884.49 895.68 884.22 892.87 13.5M
2023-11-17 889.24 892.54 884.59 886.92 15.9M
2023-11-16 885.71 891.74 882.57 886.43 13.5M
2023-11-15 883.67 889.86 873.97 881.35 18.0M
2023-11-14 888.81 892.18 879.46 883.05 16.8M
2023-11-13 887.85 892.86 883.61 890.36 13.6M
2023-11-10 882.20 892.46 880.75 890.33 13.2M
2023-11-09 886.77 890.81 880.90 882.18 11.1M
2023-11-08 895.42 895.91 882.72 885.19 11.1M
2023-11-07 894.24 894.24 886.66 891.56 10.6M
2023-11-06 885.00 893.90 878.26 890.12 11.7M
2023-11-03 871.66 895.63 871.66 885.20 15.2M
2023-11-02 835.89 857.23 826.42 854.38 14.6M
2023-11-01 827.58 839.57 821.79 836.42 21.1M
2023-10-31 829.31 832.06 820.39 828.26 16.9M
2023-10-30 835.71 839.57 823.48 829.07 12.1M
2023-10-27 844.89 847.24 832.13 834.94 11.6M
2023-10-26 846.41 854.86 843.18 845.20 11.6M
2023-10-25 847.86 851.42 841.61 848.97 12.9M
2023-10-24 847.97 853.80 843.79 845.84 12.6M
2023-10-23 842.17 852.16 837.00 846.16 22.5M
2023-10-20 843.25 844.92 835.73 841.20 16.6M
2023-10-19 846.10 851.58 839.33 842.15 13.9M
2023-10-18 855.82 857.51 846.62 847.04 20.8M
2023-10-17 850.28 859.74 850.22 854.27 15.6M
2023-10-16 862.93 866.12 851.02 851.33 18.5M
2023-10-13 865.27 875.12 859.28 861.30 23.9M
2023-10-12 858.24 865.41 850.87 862.47 38.2M
2023-10-11 854.52 858.89 838.80 849.13 20.7M
2023-10-10 837.44 849.46 837.44 846.91 10.4M
2023-10-09 827.71 840.45 826.81 839.73 9.8M
2023-10-06 832.43 832.63 821.96 828.66 12.6M
2023-10-05 828.76 837.21 827.86 833.88 11.6M
2023-10-04 819.98 827.84 814.14 827.30 15.3M
2023-10-03 812.19 820.66 811.50 818.41 16.4M
2023-10-02 812.25 816.67 809.18 813.55 16.9M
2023-09-29 812.73 822.39 810.72 815.12 29.2M
2023-09-28 821.20 821.96 811.54 812.38 9.8M
2023-09-27 824.05 824.74 810.43 818.73 12.9M
2023-09-26 826.59 831.34 822.09 822.82 9.9M
2023-09-25 819.76 830.48 819.76 829.16 9.2M
2023-09-22 822.88 829.19 821.55 823.98 12.0M
2023-09-21 825.15 833.00 821.29 825.20 11.8M
2023-09-20 821.54 831.01 819.15 825.08 11.7M
2023-09-19 819.87 822.15 815.20 817.25 13.0M
2023-09-18 815.44 819.02 810.10 816.93 14.5M
2023-09-15 810.68 817.73 809.25 816.15 29.6M
2023-09-14 814.37 816.70 807.21 813.96 16.8M
2023-09-13 815.23 816.54 805.08 809.10 15.5M
2023-09-12 806.86 821.80 806.86 814.08 20.4M
2023-09-11 817.14 818.77 811.54 812.56 31.1M
2023-09-08 815.09 819.65 813.15 814.43 17.1M
2023-09-07 813.88 819.75 812.44 815.22 24.8M
2023-09-06 803.02 811.06 801.23 809.40 20.2M
2023-09-05 818.48 818.48 805.06 805.60 27.3M
2023-09-01 836.30 837.40 817.26 817.85 36.0M
2023-08-31 847.68 847.72 834.01 835.42 14.8M
2023-08-30 854.84 857.42 843.70 845.87 8.8M
2023-08-29 852.41 853.71 846.01 853.00 9.7M
2023-08-28 843.96 851.17 843.61 850.31 12.6M
2023-08-25 839.44 845.94 835.38 842.79 14.2M
2023-08-24 843.07 848.58 836.85 837.40 16.5M
2023-08-23 844.24 849.19 840.31 843.57 9.0M
2023-08-22 854.20 855.02 843.57 844.40 12.4M
2023-08-21 850.48 855.80 848.49 853.86 10.8M
2023-08-18 852.07 857.83 849.02 850.22 15.2M
2023-08-17 877.76 877.76 854.27 856.49 21.1M
2023-08-16 893.88 896.18 884.28 885.66 10.9M
2023-08-15 908.34 916.06 892.42 892.60 11.6M
2023-08-14 910.29 912.39 906.63 908.46 9.7M
2023-08-11 907.73 910.14 905.09 908.50 8.5M
2023-08-10 903.73 915.96 903.73 906.66 10.7M
2023-08-09 903.39 910.44 901.79 903.18 11.4M
2023-08-08 910.81 914.79 901.29 904.21 13.2M
2023-08-07 907.43 915.73 907.26 911.05 10.0M
2023-08-04 921.32 923.46 902.90 905.43 15.1M
2023-08-03 932.45 936.60 926.17 928.97 9.6M
2023-08-02 905.76 931.38 904.76 930.13 13.7M
2023-08-01 910.90 916.89 905.53 911.52 9.6M
2023-07-31 912.65 913.22 904.24 910.15 13.8M
2023-07-28 922.65 923.58 906.69 908.68 14.2M
2023-07-27 922.69 929.83 918.08 919.69 11.3M
2023-07-26 929.36 933.70 918.83 921.89 10.1M
2023-07-25 928.68 933.70 925.05 933.19 8.7M
2023-07-24 932.43 936.35 927.08 929.79 8.9M
2023-07-21 934.64 937.98 929.89 930.90 20.6M
2023-07-20 927.85 933.58 924.84 933.41 10.1M
2023-07-19 923.39 926.06 911.66 921.80 9.8M
2023-07-18 919.99 927.49 918.80 922.86 8.7M
2023-07-17 916.46 921.39 913.28 919.24 8.3M
2023-07-14 926.25 928.02 916.91 917.50 12.0M
2023-07-13 927.50 933.76 922.46 922.78 13.6M
2023-07-12 936.52 936.69 926.56 927.34 10.4M
2023-07-11 927.06 937.39 927.06 936.70 10.9M
2023-07-10 915.84 927.32 915.84 927.09 12.1M
2023-07-07 919.56 925.13 917.11 918.09 15.1M
2023-07-06 918.83 923.01 914.81 921.66 14.6M
2023-07-05 918.52 923.38 914.23 921.11 11.9M
2023-07-03 912.45 919.45 906.41 919.43 8.6M
2023-06-30 911.80 922.20 909.82 917.73 16.7M
2023-06-29 913.90 918.02 909.48 910.93 17.9M
2023-06-28 905.73 915.38 904.18 915.18 21.6M
2023-06-27 890.32 909.61 889.41 907.29 50.1M
2023-06-26 923.47 931.20 920.97 928.44 16.1M
2023-06-23 929.86 932.95 923.14 924.86 23.1M
2023-06-22 926.28 932.28 920.64 931.98 9.6M
2023-06-21 928.44 934.21 920.52 923.46 14.5M
2023-06-20 924.11 931.71 923.07 925.73 15.1M
2023-06-16 910.82 926.36 909.99 925.28 23.0M
2023-06-15 897.16 912.27 896.92 910.95 12.2M
2023-06-14 902.11 903.72 889.83 894.15 12.1M
2023-06-13 896.19 906.57 892.83 902.68 10.7M
2023-06-12 892.10 896.86 889.60 896.46 8.6M
2023-06-09 887.60 892.81 881.24 891.13 10.0M
2023-06-08 874.67 889.07 874.67 886.90 8.4M
2023-06-07 875.81 881.38 869.78 875.56 9.7M
2023-06-06 877.03 878.95 868.58 876.97 7.2M
2023-06-05 877.39 884.23 874.34 876.48 9.7M
2023-06-02 862.99 875.68 862.06 875.10 11.4M
2023-06-01 854.13 866.34 852.56 860.15 11.4M
2023-05-31 830.34 854.96 830.34 852.32 21.1M
2023-05-30 840.30 844.93 833.65 837.38 11.1M
2023-05-26 855.08 858.87 844.58 847.45 10.1M
2023-05-25 858.25 861.33 847.75 856.37 12.5M
2023-05-24 875.11 875.11 865.31 866.02 9.8M
2023-05-23 871.81 879.39 864.80 872.90 10.3M
2023-05-22 876.04 877.60 860.90 874.99 13.5M
2023-05-19 883.18 889.17 875.60 877.85 8.1M
2023-05-18 881.61 882.81 868.68 881.05 11.1M
2023-05-17 884.85 891.20 880.71 889.13 11.8M
2023-05-16 877.70 881.52 874.53 880.41 7.8M
2023-05-15 867.66 878.00 864.92 877.75 9.7M
2023-05-12 871.32 872.74 862.94 867.72 8.4M
2023-05-11 868.39 872.70 865.94 869.68 8.1M
2023-05-10 866.12 871.01 860.04 870.58 9.7M
2023-05-09 868.85 880.48 863.55 864.25 11.2M
2023-05-08 866.21 867.05 860.20 865.45 9.5M
2023-05-05 853.55 870.23 853.55 866.48 10.4M
2023-05-04 847.79 857.93 844.18 850.99 11.3M
2023-05-03 878.76 879.67 855.84 857.65 17.6M
2023-05-02 884.62 885.09 866.60 877.66 12.7M
2023-05-01 888.18 888.96 877.66 882.29 8.6M
2023-04-28 884.90 890.34 882.69 887.49 15.4M
2023-04-27 874.64 887.52 874.38 887.22 8.3M
2023-04-26 877.81 882.88 872.69 875.69 6.4M
2023-04-25 887.97 890.25 881.40 882.99 6.3M
2023-04-24 880.95 888.06 879.16 887.91 4.3M
2023-04-21 882.62 883.98 878.09 881.13 7.1M
2023-04-20 866.54 880.73 864.92 880.52 14.5M
2023-04-19 883.86 884.11 866.83 869.52 8.8M
2023-04-18 889.51 890.63 879.91 883.18 6.9M
2023-04-17 884.06 888.14 879.66 888.14 6.9M
2023-04-14 888.83 891.15 880.27 884.06 6.0M
2023-04-13 880.42 889.72 878.97 888.81 8.8M
2023-04-12 889.41 889.73 877.81 879.30 7.6M
2023-04-11 888.95 891.40 886.77 889.38 6.9M
2023-04-10 880.74 887.68 880.29 886.20 7.9M
2023-04-06 890.25 894.76 878.84 882.15 8.3M
2023-04-05 870.58 890.33 870.58 887.66 12.9M
2023-04-04 864.95 869.20 861.47 868.14 10.3M
2023-04-03 853.70 866.64 852.41 863.57 12.4M
2023-03-31 849.77 851.81 841.42 847.93 10.3M
2023-03-30 845.00 847.08 841.17 846.39 10.2M
2023-03-29 831.44 839.83 828.53 839.17 10.4M
2023-03-28 817.67 834.29 817.67 827.78 16.2M
2023-03-27 817.80 819.66 810.82 813.77 11.9M
2023-03-24 790.62 809.89 787.40 808.43 11.3M
2023-03-23 796.83 802.14 785.99 790.27 10.4M
2023-03-22 822.25 823.52 799.32 799.55 10.3M
2023-03-21 816.93 821.81 813.42 820.87 11.0M
2023-03-20 804.54 812.27 803.80 810.08 8.7M
2023-03-17 804.91 804.91 792.77 799.32 23.9M
2023-03-16 798.02 809.55 795.32 806.50 10.1M
2023-03-15 791.60 801.11 789.79 800.70 10.7M
2023-03-14 805.11 807.08 789.68 800.75 10.6M
2023-03-13 797.19 809.26 794.35 799.42 13.6M
2023-03-10 804.58 814.14 799.61 802.58 11.4M
2023-03-09 824.23 824.74 800.90 803.93 11.8M
2023-03-08 823.29 825.23 815.12 822.11 8.9M
2023-03-07 847.00 848.24 822.53 822.81 11.8M
2023-03-06 850.19 852.45 841.64 845.76 11.6M
2023-03-03 847.56 853.27 839.32 852.38 8.4M
2023-03-02 848.03 848.03 837.34 842.28 8.3M
2023-03-01 843.81 849.50 841.38 847.86 7.7M
2023-02-28 851.30 852.54 846.56 848.01 15.2M
2023-02-27 865.65 866.60 851.05 854.24 9.2M
2023-02-24 864.78 865.89 858.89 862.06 7.0M
2023-02-23 869.81 874.31 862.73 867.82 7.8M
2023-02-22 873.39 873.39 864.76 867.36 6.7M
2023-02-21 874.96 877.11 869.99 871.48 8.4M
2023-02-17 875.01 884.61 872.93 879.84 11.3M
2023-02-16 866.69 877.06 862.78 873.62 8.1M
2023-02-15 863.58 872.86 859.49 871.93 8.8M
2023-02-14 879.69 882.21 871.19 871.62 8.4M
2023-02-13 876.36 881.81 874.40 879.40 8.9M
2023-02-10 860.75 877.13 859.50 876.55 9.3M
2023-02-09 878.07 879.24 855.76 857.41 10.0M
2023-02-08 866.46 879.91 866.29 874.62 8.7M
2023-02-07 856.12 871.21 852.03 869.99 11.9M
2023-02-06 872.82 875.21 854.65 856.56 10.0M
2023-02-03 883.93 888.85 868.64 873.08 11.0M
2023-02-02 880.56 886.10 867.85 874.28 15.4M
2023-02-01 888.80 888.80 866.22 872.97 13.6M
2023-01-31 884.06 891.04 877.36 890.43 21.5M
2023-01-30 881.90 886.10 879.00 880.44 8.8M
2023-01-27 885.17 892.84 880.14 881.33 9.7M
2023-01-26 872.58 881.95 869.23 881.42 7.5M
2023-01-25 858.85 869.93 858.85 869.93 8.7M
2023-01-24 866.27 866.27 848.23 859.92 8.4M
2023-01-23 867.43 873.64 863.37 869.12 8.8M
2023-01-20 865.93 867.45 855.59 864.32 8.9M
2023-01-19 865.63 868.15 860.29 860.62 9.5M
2023-01-18 873.89 874.85 864.23 865.48 10.4M
2023-01-17 878.67 881.44 872.46 873.89 10.3M
2023-01-13 876.19 882.57 873.86 879.43 8.5M
2023-01-12 886.57 886.57 877.31 878.50 8.5M
2023-01-11 893.40 897.19 881.30 883.42 9.6M
2023-01-10 882.18 889.01 877.36 888.51 9.0M
2023-01-09 889.21 895.26 878.93 879.27 13.7M
2023-01-06 869.32 887.61 865.99 886.32 13.6M
2023-01-05 868.00 870.20 854.09 862.59 23.3M
2023-01-04 885.99 890.29 876.53 883.22 12.1M
2023-01-03 888.21 888.21 874.45 882.55 13.2M