Dow Jones Electrical Components

DJUSEC
🏛️ Estados Unidos →
1,027.49
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 829.83 830.52 829.49 829.72 858.8K
09:31 829.21 829.26 828.34 828.43 107.8K
09:32 829.05 830.21 829.05 830.00 99.3K
09:33 829.83 829.83 829.10 829.35 110.5K
09:34 829.43 829.43 828.57 829.05 191.9K
09:35 828.75 828.92 827.64 827.64 136.3K
09:36 827.44 828.18 827.44 828.18 173.5K
09:37 828.29 828.55 828.17 828.53 201.7K
09:38 828.50 829.15 828.50 829.09 133.4K
09:39 828.79 829.31 828.70 828.97 147.1K
09:40 828.94 829.55 828.65 829.43 159.7K
09:41 829.54 829.73 828.43 828.63 156.1K
09:42 828.60 828.98 828.41 828.73 178.6K
09:43 828.72 828.75 828.54 828.58 162.0K
09:44 828.52 828.52 828.03 828.06 135.2K
09:45 827.66 828.05 827.37 828.05 223.8K
09:46 828.19 828.23 827.33 827.44 196.0K
09:47 827.42 827.42 826.95 826.95 165.2K
09:48 826.98 827.48 826.95 827.48 142.3K
09:49 827.77 827.77 827.13 827.24 228.9K
09:50 827.40 827.42 826.96 827.00 169.4K
09:51 826.98 826.98 826.44 826.44 267.5K
09:52 826.21 826.21 825.90 825.90 122.7K
09:53 825.96 826.77 825.92 826.77 184.6K
09:54 826.91 827.44 826.91 827.44 134.5K
09:55 827.42 827.45 826.05 826.05 136.6K
09:56 826.13 826.13 825.76 825.88 116.4K
09:57 825.94 825.95 825.26 825.36 115.6K
09:58 825.22 825.41 825.11 825.21 129.2K
09:59 825.11 825.21 824.28 824.34 160.9K
10:00 825.05 825.91 825.05 825.91 147.7K
10:01 826.51 826.84 826.42 826.68 142.8K
10:02 826.71 827.04 826.68 826.68 110.1K
10:03 826.62 826.93 826.41 826.41 134.7K
10:04 826.53 826.73 826.45 826.53 227.1K
10:05 826.88 827.67 826.88 827.67 141.2K
10:06 827.71 827.71 827.26 827.61 176.2K
10:07 827.73 828.36 827.73 828.36 309.7K
10:08 828.26 828.33 827.93 828.17 191.4K
10:09 827.94 828.28 827.92 828.28 156.9K
10:10 828.13 828.37 828.10 828.37 96.2K
10:11 828.39 828.61 828.39 828.55 148.3K
10:12 828.55 829.44 828.41 829.44 155.6K
10:13 829.51 829.51 828.88 828.97 96.6K
10:14 828.79 829.09 828.79 828.88 114.7K
10:15 828.89 828.99 828.66 828.99 580.1K
10:16 828.94 829.26 828.94 829.10 118.5K
10:17 829.12 829.12 828.92 829.04 148.4K
10:18 828.96 828.97 828.29 828.29 90.9K
10:19 828.19 828.33 828.17 828.33 155.2K
10:20 828.43 828.88 828.42 828.67 164.1K
10:21 828.68 828.92 828.50 828.50 233.7K
10:22 828.41 828.51 827.80 828.03 218.5K
10:23 828.21 828.21 827.83 827.91 299.6K
10:24 827.91 828.36 827.86 828.28 89.1K
10:25 828.29 828.58 828.15 828.58 157.6K
10:26 828.58 829.02 828.58 828.97 191.3K
10:27 828.83 829.20 828.80 829.20 103.6K
10:28 829.20 829.20 829.05 829.20 138.6K
10:29 829.19 829.30 829.16 829.30 171.8K
10:30 829.26 829.86 829.24 829.86 128.7K
10:31 829.83 830.03 829.80 830.01 147.3K
10:32 829.88 830.40 829.88 830.38 181.9K
10:33 830.44 830.44 830.23 830.23 234.5K
10:34 830.11 830.25 829.96 830.06 188.7K
10:35 830.02 830.05 829.67 829.68 182.7K
10:36 829.65 829.69 829.36 829.51 124.2K
10:37 829.51 830.49 829.51 830.49 106.4K
10:38 830.50 830.57 830.42 830.57 141.6K
10:39 830.58 830.97 830.58 830.96 75.9K
10:40 830.93 830.93 830.56 830.57 333.3K
10:41 830.59 830.59 830.11 830.14 113.4K
10:42 830.12 830.33 830.02 830.02 127.4K
10:43 830.02 830.23 829.92 830.21 124.5K
10:44 830.09 830.13 829.50 829.53 113.3K
10:45 829.49 829.49 828.94 828.94 178.4K
10:46 828.90 828.97 828.73 828.87 137.9K
10:47 829.10 829.10 828.89 829.08 119.5K
10:48 828.93 828.97 828.85 828.88 120.9K
10:49 828.92 829.14 828.92 828.96 91.4K
10:50 829.00 829.01 828.35 828.57 136.2K
10:51 828.58 829.26 828.56 829.02 78.0K
10:52 829.02 829.02 828.62 828.62 188.9K
10:53 828.44 828.85 828.44 828.65 81.5K
10:54 828.77 828.82 828.58 828.68 66.1K
10:55 828.76 829.02 828.64 828.96 97.8K
10:56 829.01 829.46 828.99 829.46 91.3K
10:57 829.44 829.44 828.39 828.45 123.5K
10:58 828.43 828.44 827.99 828.19 54.5K
10:59 828.13 828.13 827.85 827.92 93.6K
11:00 827.92 828.15 827.91 828.10 90.9K
11:01 827.98 828.33 827.56 827.56 89.6K
11:02 827.64 827.69 827.50 827.50 37.4K
11:03 827.49 827.80 827.49 827.58 66.5K
11:04 827.43 827.57 827.23 827.57 95.6K
11:05 827.57 828.04 827.51 827.97 225.5K
11:06 827.86 828.03 827.86 827.90 214.3K
11:07 827.95 828.00 827.68 828.00 189.6K
11:08 828.04 828.40 828.04 828.31 178.9K
11:09 828.37 828.40 828.17 828.19 184.6K
11:10 828.19 828.23 827.81 827.90 146.5K
11:11 827.82 827.82 827.24 827.28 113.8K
11:12 827.22 827.31 827.22 827.31 174.0K
11:13 827.30 827.81 827.30 827.81 160.1K
11:14 827.97 827.97 827.69 827.69 149.6K
11:15 827.57 827.69 827.52 827.67 93.3K
11:16 827.69 827.88 827.53 827.53 130.8K
11:17 827.27 827.27 826.89 826.91 86.7K
11:18 826.92 826.92 826.63 826.63 61.7K
11:19 826.67 826.67 826.43 826.43 124.0K
11:20 826.41 827.02 826.41 826.96 135.6K
11:21 827.05 827.05 826.64 826.87 87.4K
11:22 826.88 827.28 826.76 827.28 79.3K
11:23 827.35 827.48 827.25 827.47 89.2K
11:24 827.47 827.52 827.39 827.39 192.1K
11:25 827.37 827.40 826.91 827.06 72.8K
11:26 827.21 827.83 827.21 827.83 74.5K
11:27 827.96 828.79 827.96 828.69 103.7K
11:28 828.74 828.82 828.67 828.74 52.3K
11:29 828.82 829.09 828.82 828.88 86.4K
11:30 828.67 828.84 828.59 828.79 89.7K
11:31 828.77 829.01 828.77 828.81 79.9K
11:32 828.94 829.00 827.78 827.87 116.0K
11:33 827.74 827.90 827.45 827.45 72.0K
11:34 827.49 827.49 826.63 826.75 63.4K
11:35 826.74 827.07 826.69 827.07 84.3K
11:36 827.07 827.18 827.00 827.00 109.9K
11:37 826.87 826.87 826.46 826.67 94.4K
11:38 826.64 826.64 826.27 826.27 66.6K
11:39 826.28 826.35 826.00 826.08 100.3K
11:40 826.08 826.10 825.52 825.53 110.3K
11:41 825.33 825.37 825.00 825.20 97.6K
11:42 825.20 825.36 825.17 825.31 58.8K
11:43 825.35 825.46 825.25 825.25 76.3K
11:44 825.38 825.38 824.64 824.87 73.2K
11:45 824.82 825.06 824.77 825.06 56.8K
11:46 824.99 825.01 824.87 824.87 52.1K
11:47 825.06 825.13 824.87 825.13 61.5K
11:48 825.31 825.67 825.31 825.67 71.1K
11:49 825.75 826.21 825.75 826.21 67.6K
11:50 826.23 826.58 825.91 825.93 126.3K
11:51 825.92 826.06 825.79 825.81 48.7K
11:52 825.80 826.21 825.80 826.10 53.9K
11:53 826.08 826.10 825.76 825.76 49.2K
11:54 825.78 826.00 825.76 825.95 63.7K
11:55 825.96 826.17 825.96 826.13 27.9K
11:56 826.37 826.47 826.23 826.23 141.7K
11:57 826.29 826.40 826.09 826.09 43.3K
11:58 826.12 826.22 825.94 825.95 77.1K
11:59 826.03 826.10 826.00 826.09 52.8K
12:00 826.07 826.18 826.07 826.17 33.4K
12:01 826.16 826.16 825.80 825.80 79.5K
12:02 825.78 825.83 825.65 825.71 79.2K
12:03 825.65 826.15 825.59 826.15 73.9K
12:04 826.17 826.22 825.74 825.74 116.5K
12:05 825.75 826.11 825.73 826.09 46.7K
12:06 826.10 826.79 826.10 826.77 167.0K
12:07 826.78 826.90 826.78 826.89 26.1K
12:08 826.87 827.31 826.87 827.22 97.2K
12:09 827.22 827.38 827.21 827.38 77.9K
12:10 827.48 827.62 827.27 827.27 53.4K
12:11 827.28 827.33 827.23 827.29 37.9K
12:12 827.30 827.35 826.82 826.82 126.3K
12:13 826.79 827.04 826.77 827.04 69.4K
12:14 827.04 827.04 826.91 826.92 86.6K
12:15 826.92 827.10 826.88 827.09 78.1K
12:16 827.09 827.11 826.33 826.33 68.0K
12:17 826.28 826.28 825.68 825.68 121.9K
12:18 825.69 825.69 825.47 825.51 63.9K
12:19 825.48 825.71 825.45 825.59 61.4K
12:20 825.59 825.82 825.49 825.82 71.8K
12:21 825.83 825.83 825.36 825.36 53.8K
12:22 825.36 825.37 824.59 824.71 88.3K
12:23 824.78 824.86 824.73 824.86 35.2K
12:24 824.95 824.95 824.73 824.89 52.9K
12:25 824.87 824.88 824.70 824.88 65.0K
12:26 824.87 825.25 824.87 825.06 53.9K
12:27 824.96 825.06 824.34 824.34 158.6K
12:28 824.31 824.31 822.61 822.87 245.2K
12:29 822.94 822.94 821.93 821.94 150.0K
12:30 822.21 822.21 821.03 821.48 217.5K
12:31 821.34 821.34 820.43 820.56 160.1K
12:32 820.37 820.37 819.24 819.24 219.6K
12:33 819.40 819.40 818.32 818.32 124.1K
12:34 818.05 818.55 817.87 818.55 282.0K
12:35 818.56 819.05 818.56 818.97 159.8K
12:36 819.57 820.02 819.04 820.02 133.0K
12:37 820.83 821.44 820.71 820.79 119.7K
12:38 821.02 821.06 820.33 820.51 71.1K
12:39 820.53 821.50 820.53 821.50 71.7K
12:40 821.38 821.64 821.36 821.45 87.6K
12:41 821.30 821.87 821.30 821.87 62.4K
12:42 821.88 821.88 821.38 821.56 52.5K
12:43 821.52 821.52 820.76 820.76 69.3K
12:44 820.81 820.86 820.49 820.52 85.6K
12:45 820.53 820.62 820.13 820.13 104.2K
12:46 820.26 820.26 819.90 819.95 56.9K
12:47 820.20 820.54 819.97 820.02 109.3K
12:48 820.00 820.22 820.00 820.22 52.2K
12:49 820.33 820.36 820.02 820.35 150.9K
12:50 820.36 820.36 819.48 819.58 76.3K
12:51 819.53 819.81 819.53 819.70 41.0K
12:52 819.69 819.70 819.44 819.61 112.9K
12:53 819.62 819.64 819.05 819.22 94.1K
12:54 819.29 819.48 819.29 819.48 62.0K
12:55 819.41 819.65 819.24 819.31 60.0K
12:56 819.27 819.68 819.27 819.60 127.0K
12:57 819.60 819.79 819.43 819.63 87.1K
12:58 819.76 819.79 819.60 819.63 61.8K
12:59 819.65 820.22 819.59 820.22 56.1K
13:00 819.92 820.28 819.92 820.28 85.3K
13:01 820.29 821.36 820.29 821.18 73.1K
13:02 820.93 821.56 820.93 821.56 85.5K
13:03 821.84 822.07 821.69 822.07 84.1K
13:04 822.06 822.14 821.93 822.14 33.1K
13:05 822.14 822.57 822.14 822.49 53.7K
13:06 822.47 823.03 822.47 823.03 58.9K
13:07 823.13 823.50 823.13 823.50 42.8K
13:08 823.49 823.49 823.27 823.46 44.0K
13:09 823.49 823.91 823.49 823.85 80.4K
13:10 823.85 823.85 823.38 823.63 76.5K
13:11 823.61 823.70 823.40 823.40 44.1K
13:12 823.42 823.52 823.17 823.45 31.7K
13:13 823.45 823.68 823.45 823.54 44.6K
13:14 823.38 823.53 823.14 823.14 49.9K
13:15 823.14 823.14 822.65 823.03 77.5K
13:16 823.04 823.15 823.02 823.04 51.6K
13:17 823.04 823.04 822.76 822.91 51.9K
13:18 822.91 822.99 822.90 822.99 33.1K
13:19 823.05 823.59 823.05 823.54 49.5K
13:20 823.54 823.54 822.88 822.88 80.9K
13:21 822.85 822.85 822.69 822.75 58.4K
13:22 822.75 823.31 822.75 823.31 43.1K
13:23 823.33 823.66 823.32 823.58 46.1K
13:24 823.56 823.56 823.22 823.35 37.5K
13:25 823.26 823.48 823.25 823.48 54.5K
13:26 823.48 823.48 823.06 823.06 47.5K
13:27 823.04 823.49 823.01 823.46 45.4K
13:28 823.42 823.42 823.17 823.17 38.9K
13:29 823.17 823.51 823.17 823.34 33.3K
13:30 823.37 823.72 823.37 823.72 84.9K
13:31 823.72 823.73 823.61 823.69 58.0K
13:32 823.58 823.66 823.54 823.66 89.4K
13:33 823.69 823.80 823.66 823.78 66.2K
13:34 823.78 823.90 823.70 823.71 45.8K
13:35 823.70 824.14 823.69 824.14 91.2K
13:36 824.12 824.27 824.11 824.27 102.0K
13:37 824.34 824.44 824.14 824.14 77.6K
13:38 824.16 824.23 823.98 823.98 61.3K
13:39 823.83 824.10 823.77 823.90 151.9K
13:40 823.93 824.32 823.93 824.32 230.1K
13:41 824.25 824.28 824.21 824.21 29.5K
13:42 824.20 824.20 824.08 824.11 55.2K
13:43 824.10 824.14 824.06 824.11 118.6K
13:44 824.07 824.07 823.44 823.44 67.3K
13:45 823.32 823.32 823.07 823.11 45.7K
13:46 823.11 823.15 823.06 823.06 51.0K
13:47 823.06 823.09 822.75 822.78 73.4K
13:48 823.18 823.33 823.16 823.18 51.0K
13:49 823.27 823.50 823.25 823.45 42.2K
13:50 823.47 824.06 823.47 824.06 46.9K
13:51 824.11 824.16 824.08 824.15 24.7K
13:52 824.24 824.47 824.24 824.42 69.5K
13:53 824.43 824.48 824.34 824.39 21.6K
13:54 824.39 824.43 824.18 824.41 39.1K
13:55 824.44 824.50 824.37 824.37 37.7K
13:56 824.32 824.35 824.22 824.34 38.7K
13:57 824.24 824.24 823.58 823.74 61.9K
13:58 823.74 823.74 823.46 823.47 49.4K
13:59 823.52 823.52 823.10 823.10 60.8K
14:00 823.09 824.36 823.09 824.36 101.6K
14:01 824.27 824.38 824.27 824.27 40.7K
14:02 824.26 824.39 824.26 824.33 48.8K
14:03 824.37 824.37 824.09 824.11 85.5K
14:04 824.12 824.14 824.04 824.05 84.1K
14:05 824.00 824.10 823.97 824.10 39.5K
14:06 824.07 824.37 823.82 824.36 70.0K
14:07 824.54 825.11 824.31 825.11 89.2K
14:08 825.00 825.40 825.00 825.40 47.5K
14:09 825.40 825.71 825.40 825.60 51.9K
14:10 825.57 825.78 825.57 825.78 33.4K
14:11 825.82 825.82 825.60 825.60 44.9K
14:12 825.63 825.68 825.41 825.41 63.2K
14:13 825.40 825.42 825.33 825.37 43.3K
14:14 825.33 825.63 825.33 825.61 47.4K
14:15 825.46 825.50 825.29 825.35 59.0K
14:16 825.44 825.45 825.15 825.37 67.3K
14:17 825.37 825.74 825.37 825.67 52.4K
14:18 825.68 826.30 825.19 826.30 179.1K
14:19 826.08 826.58 826.07 826.58 86.7K
14:20 826.65 826.65 826.38 826.38 74.5K
14:21 826.42 826.68 826.24 826.67 133.6K
14:22 826.78 826.82 826.29 826.33 78.2K
14:23 826.31 826.49 826.24 826.26 75.3K
14:24 826.26 826.46 826.26 826.37 51.2K
14:25 826.58 826.64 826.48 826.48 70.8K
14:26 826.49 826.57 826.49 826.57 109.4K
14:27 826.60 826.96 826.60 826.62 101.0K
14:28 826.57 826.68 826.55 826.63 58.2K
14:29 826.63 826.64 826.26 826.28 48.1K
14:30 826.29 826.63 826.16 826.16 49.6K
14:31 826.14 826.39 826.14 826.39 224.0K
14:32 826.49 826.49 826.30 826.30 98.3K
14:33 826.30 826.41 826.23 826.30 56.3K
14:34 826.23 826.23 825.96 825.96 73.7K
14:35 825.86 826.01 825.81 825.86 74.2K
14:36 826.01 826.16 825.96 826.12 71.0K
14:37 826.13 826.78 826.13 826.78 188.3K
14:38 826.78 826.78 826.58 826.58 99.0K
14:39 826.49 826.52 826.40 826.47 82.2K
14:40 826.47 826.48 826.21 826.23 59.3K
14:41 826.23 826.23 826.02 826.12 60.9K
14:42 826.14 826.16 826.05 826.05 55.8K
14:43 826.05 826.10 825.89 826.03 67.2K
14:44 826.43 826.43 826.09 826.09 70.1K
14:45 826.04 826.54 826.04 826.54 82.5K
14:46 826.56 826.56 826.24 826.27 53.7K
14:47 826.29 826.45 826.29 826.38 38.6K
14:48 826.37 826.55 826.37 826.52 28.6K
14:49 826.54 826.64 826.29 826.64 102.3K
14:50 826.65 826.84 826.55 826.79 133.3K
14:51 826.79 826.85 826.75 826.75 114.8K
14:52 826.80 827.13 826.77 826.84 70.5K
14:53 826.73 827.08 826.72 827.07 183.8K
14:54 827.07 827.11 826.97 826.97 50.2K
14:55 826.92 826.96 826.58 826.58 135.9K
14:56 826.56 826.77 826.53 826.77 92.8K
14:57 826.78 827.18 826.70 827.18 88.8K
14:58 827.18 827.18 827.02 827.04 139.7K
14:59 827.02 827.06 826.97 827.04 91.0K
15:00 827.01 827.33 826.92 827.31 102.5K
15:01 827.30 827.47 827.29 827.46 106.5K
15:02 827.52 827.76 827.52 827.69 73.1K
15:03 827.67 827.79 827.67 827.67 201.2K
15:04 827.68 827.96 827.68 827.91 86.8K
15:05 827.86 828.12 827.75 827.75 149.9K
15:06 827.76 827.98 827.76 827.92 62.4K
15:07 827.90 828.03 827.85 828.03 85.8K
15:08 827.90 828.14 827.89 828.12 52.2K
15:09 828.10 828.35 827.83 827.83 174.7K
15:10 827.73 827.83 827.69 827.71 78.8K
15:11 827.70 827.70 827.47 827.51 105.7K
15:12 827.51 827.81 827.48 827.81 99.3K
15:13 827.81 827.90 827.71 827.90 96.2K
15:14 828.02 828.16 828.01 828.02 100.2K
15:15 828.04 828.12 828.00 828.02 72.1K
15:16 828.06 828.23 828.03 828.15 132.6K
15:17 828.15 828.65 828.14 828.65 114.2K
15:18 828.64 828.70 828.64 828.69 111.3K
15:19 828.71 828.94 828.71 828.83 151.3K
15:20 828.86 828.86 828.44 828.47 247.8K
15:21 828.51 828.56 828.38 828.51 75.0K
15:22 828.48 828.48 828.26 828.40 118.7K
15:23 828.55 828.93 828.55 828.93 114.9K
15:24 828.96 829.09 828.96 829.05 60.9K
15:25 829.04 829.51 829.01 829.47 74.2K
15:26 829.49 829.97 829.49 829.97 105.1K
15:27 829.99 829.99 829.80 829.86 143.1K
15:28 829.76 830.46 829.76 830.46 140.3K
15:29 830.42 830.46 830.27 830.46 90.2K
15:30 830.46 830.46 829.32 829.32 166.7K
15:31 829.32 829.32 829.09 829.14 101.8K
15:32 829.07 829.23 829.07 829.23 202.8K
15:33 829.24 829.45 829.13 829.22 132.5K
15:34 829.25 829.64 829.25 829.64 119.9K
15:35 829.69 829.83 829.46 829.79 144.7K
15:36 829.74 830.06 829.74 829.91 209.7K
15:37 829.84 830.17 829.83 830.16 212.7K
15:38 830.15 830.17 829.09 829.09 197.6K
15:39 829.16 829.27 829.00 829.00 114.2K
15:40 829.03 829.03 828.44 828.44 90.3K
15:41 828.42 828.93 828.37 828.42 155.3K
15:42 828.26 828.37 827.98 828.01 133.1K
15:43 827.92 828.36 827.83 828.32 218.9K
15:44 828.20 828.26 827.97 827.97 176.6K
15:45 828.06 828.17 827.79 827.79 178.3K
15:46 827.72 827.86 827.49 827.86 170.3K
15:47 827.87 828.10 827.87 827.88 200.4K
15:48 827.88 828.13 827.88 828.01 210.1K
15:49 827.88 828.03 827.75 827.75 178.0K
15:50 827.55 828.71 827.55 828.71 496.9K
15:51 828.74 828.74 827.78 827.78 374.1K
15:52 827.69 827.98 827.51 827.87 325.4K
15:53 827.74 827.77 827.34 827.77 319.7K
15:54 827.64 827.68 827.07 827.37 406.2K
15:55 827.40 828.82 827.37 828.58 736.4K
15:56 828.50 829.06 828.50 829.06 556.3K
15:57 828.94 829.67 828.64 829.38 651.5K
15:58 829.47 829.81 829.02 829.02 911.8K
15:59 828.77 829.02 828.21 829.02 22,241.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles