Dow Jones Electrical Components

DJUSEC
🏛️ Estados Unidos →
1,002.92
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 961.19 963.77 961.19 963.28 533.7K
09:31 963.50 963.77 962.38 962.69 68.7K
09:32 962.37 963.34 962.26 963.34 88.8K
09:33 963.66 963.98 963.35 963.53 77.9K
09:34 963.56 963.81 963.02 963.47 77.7K
09:35 963.49 964.51 963.49 964.47 116.7K
09:36 964.42 964.47 963.70 964.26 50.7K
09:37 964.21 964.21 963.18 963.37 102.9K
09:38 963.32 963.59 963.07 963.23 104.1K
09:39 963.27 963.60 962.91 963.37 57.6K
09:40 963.38 964.78 963.38 964.56 88.1K
09:41 964.13 964.99 963.88 964.91 58.3K
09:42 964.80 965.33 964.63 964.83 65.5K
09:43 964.88 964.89 963.69 963.69 114.1K
09:44 963.69 965.24 963.53 965.24 67.6K
09:45 965.32 965.32 964.71 964.71 72.2K
09:46 964.48 964.48 963.60 963.85 79.8K
09:47 963.53 963.97 963.23 963.84 86.9K
09:48 963.92 964.12 962.87 962.90 74.2K
09:49 962.81 963.46 962.59 962.90 100.7K
09:50 962.86 964.28 962.86 964.25 98.7K
09:51 964.15 964.46 964.15 964.30 101.2K
09:52 964.07 964.37 963.31 963.49 79.9K
09:53 963.47 963.48 963.09 963.48 94.2K
09:54 963.67 964.20 963.67 963.86 107.1K
09:55 963.67 963.71 963.03 963.03 59.3K
09:56 963.10 964.21 963.08 964.00 59.0K
09:57 964.17 964.28 964.01 964.08 45.4K
09:58 964.08 964.08 963.29 963.35 57.8K
09:59 963.38 963.58 963.36 963.52 106.6K
10:00 963.35 963.89 963.27 963.84 156.6K
10:01 964.23 964.80 964.04 964.04 105.7K
10:02 963.98 964.04 962.65 963.37 108.1K
10:03 963.36 963.36 962.61 962.61 162.7K
10:04 962.47 962.51 961.47 961.47 113.5K
10:05 961.41 961.77 961.32 961.69 63.7K
10:06 961.84 962.17 961.29 961.82 81.1K
10:07 961.88 962.98 961.88 962.70 72.7K
10:08 962.91 964.25 962.91 963.79 80.9K
10:09 963.75 964.04 963.75 963.75 63.2K
10:10 963.67 964.93 963.67 964.93 104.0K
10:11 964.88 965.92 964.87 965.92 72.4K
10:12 966.02 966.43 966.02 966.29 97.6K
10:13 966.22 966.56 966.17 966.42 101.4K
10:14 966.30 966.42 966.10 966.10 116.6K
10:15 965.97 966.19 965.75 965.78 150.7K
10:16 965.50 965.78 965.31 965.31 71.0K
10:17 965.05 965.21 964.81 964.82 70.8K
10:18 965.04 965.05 964.69 965.05 58.1K
10:19 965.06 966.21 965.06 966.20 79.3K
10:20 966.25 966.47 965.90 966.46 79.5K
10:21 966.39 966.89 966.39 966.89 56.6K
10:22 967.02 967.62 966.95 967.43 58.8K
10:23 967.68 968.09 967.68 967.99 65.2K
10:24 968.22 968.52 968.17 968.27 58.2K
10:25 968.33 969.35 968.33 969.35 89.1K
10:26 969.32 969.41 968.46 968.46 122.1K
10:27 968.39 968.40 967.98 968.39 70.8K
10:28 968.39 968.50 968.18 968.41 48.3K
10:29 968.46 968.92 968.39 968.92 65.7K
10:30 968.99 969.25 968.94 969.13 113.3K
10:31 969.10 969.71 969.09 969.49 109.9K
10:32 969.51 970.59 969.51 970.59 115.9K
10:33 970.62 970.67 969.89 969.89 81.3K
10:34 969.89 970.18 969.85 970.06 55.9K
10:35 970.07 970.50 970.07 970.50 85.3K
10:36 970.51 970.97 970.29 970.96 58.4K
10:37 970.83 971.56 970.83 971.43 102.1K
10:38 971.56 972.09 971.55 972.07 61.9K
10:39 972.03 973.23 972.01 973.23 158.6K
10:40 973.12 973.80 972.96 973.75 228.2K
10:41 973.89 974.15 973.73 973.90 193.1K
10:42 973.86 973.93 973.60 973.60 109.2K
10:43 973.60 973.97 973.60 973.81 84.5K
10:44 973.83 974.34 973.71 974.20 130.0K
10:45 974.21 974.49 974.07 974.22 114.8K
10:46 974.20 974.25 973.85 974.25 131.2K
10:47 974.24 974.41 974.14 974.23 50.4K
10:48 974.23 974.24 974.13 974.13 118.8K
10:49 974.26 974.29 973.86 974.29 78.0K
10:50 974.28 974.93 974.28 974.85 116.7K
10:51 974.96 974.96 973.77 973.85 95.0K
10:52 974.10 974.34 973.90 973.90 74.4K
10:53 973.96 974.24 973.80 973.92 56.1K
10:54 973.89 974.21 973.89 974.19 84.7K
10:55 974.17 974.23 973.53 973.53 67.6K
10:56 973.58 973.85 973.47 973.47 77.6K
10:57 973.51 973.64 973.23 973.23 94.8K
10:58 973.23 973.32 972.96 973.12 65.1K
10:59 973.17 973.52 973.13 973.18 196.6K
11:00 973.17 973.51 973.16 973.51 126.9K
11:01 973.65 973.65 973.12 973.34 99.6K
11:02 973.31 973.56 973.24 973.56 48.3K
11:03 973.56 973.58 973.46 973.46 83.0K
11:04 973.39 973.85 973.39 973.70 57.6K
11:05 973.77 974.03 973.61 973.87 62.3K
11:06 973.91 974.19 973.52 973.61 66.5K
11:07 973.47 973.51 973.28 973.36 42.1K
11:08 973.36 973.65 973.35 973.42 56.1K
11:09 973.46 973.46 972.97 972.97 85.0K
11:10 973.07 973.16 973.01 973.01 67.0K
11:11 973.06 973.08 972.23 972.53 100.5K
11:12 971.98 972.42 971.98 972.24 49.4K
11:13 972.30 972.30 972.09 972.23 59.0K
11:14 972.07 972.14 971.85 972.14 65.3K
11:15 972.19 973.38 972.19 973.38 107.3K
11:16 973.39 973.51 973.00 973.15 71.7K
11:17 973.15 973.31 972.93 972.97 49.6K
11:18 973.12 973.30 973.12 973.22 44.0K
11:19 973.31 973.37 973.12 973.37 52.8K
11:20 973.48 973.48 973.14 973.33 97.2K
11:21 973.42 973.48 973.22 973.23 87.8K
11:22 973.15 973.40 973.14 973.30 119.7K
11:23 973.27 973.45 972.90 972.90 49.9K
11:24 972.72 972.97 972.56 972.56 67.2K
11:25 972.57 972.79 972.46 972.78 129.1K
11:26 972.80 972.88 972.28 972.29 72.1K
11:27 972.16 972.45 972.16 972.31 86.4K
11:28 972.31 972.75 972.31 972.49 37.4K
11:29 972.89 973.05 972.66 972.66 77.5K
11:30 972.57 972.58 972.05 972.25 51.6K
11:31 972.07 972.19 971.87 972.19 66.5K
11:32 972.40 972.49 972.14 972.29 64.4K
11:33 972.27 972.76 972.27 972.72 62.3K
11:34 972.72 973.22 972.72 973.21 60.3K
11:35 973.26 973.43 972.93 973.36 96.2K
11:36 973.40 973.46 973.17 973.27 47.9K
11:37 973.52 973.65 973.23 973.43 51.7K
11:38 973.43 973.51 973.28 973.28 76.6K
11:39 973.05 973.29 973.05 973.21 97.7K
11:40 973.19 973.50 973.19 973.45 75.1K
11:41 973.51 973.78 973.51 973.62 48.9K
11:42 973.62 974.71 973.62 974.64 95.3K
11:43 974.64 974.96 974.31 974.67 66.4K
11:44 974.63 974.73 974.46 974.65 114.5K
11:45 974.64 974.68 974.36 974.36 58.4K
11:46 974.38 974.61 974.33 974.33 106.8K
11:47 974.31 974.31 973.46 973.46 62.7K
11:48 973.46 973.69 973.42 973.42 41.8K
11:49 973.49 973.65 973.42 973.45 85.1K
11:50 973.47 973.56 973.34 973.46 86.1K
11:51 973.38 973.50 973.33 973.47 36.1K
11:52 973.62 973.89 973.62 973.89 31.8K
11:53 973.90 974.18 973.90 974.18 66.9K
11:54 974.32 974.65 974.32 974.48 207.6K
11:55 974.56 975.08 974.54 974.91 710.5K
11:56 974.91 974.91 974.22 974.33 106.1K
11:57 974.36 974.77 974.36 974.49 55.6K
11:58 974.35 974.39 973.72 974.19 94.1K
11:59 974.03 974.31 974.03 974.31 79.6K
12:00 974.30 974.65 973.98 974.65 80.9K
12:01 974.75 974.80 974.54 974.54 61.6K
12:02 974.14 974.31 974.11 974.31 58.1K
12:03 974.22 975.15 974.22 974.95 70.0K
12:04 974.90 975.19 974.83 975.18 90.6K
12:05 975.17 975.21 974.83 974.83 78.2K
12:06 974.83 974.88 974.72 974.79 59.7K
12:07 974.43 975.29 974.43 975.17 60.8K
12:08 975.12 975.21 974.83 974.83 75.4K
12:09 974.73 974.73 974.49 974.63 36.6K
12:10 974.97 975.55 974.86 975.34 98.8K
12:11 975.36 975.78 975.36 975.68 50.8K
12:12 975.71 975.97 975.54 975.54 48.3K
12:13 975.55 975.72 975.47 975.59 40.3K
12:14 975.60 975.61 974.99 974.99 66.2K
12:15 974.92 974.93 974.73 974.80 46.0K
12:16 974.83 974.84 974.39 974.58 116.6K
12:17 974.63 974.71 974.45 974.71 62.8K
12:18 974.76 974.81 974.61 974.65 45.4K
12:19 974.64 974.79 974.64 974.78 43.0K
12:20 974.78 974.84 974.65 974.84 36.7K
12:21 974.85 974.87 974.55 974.72 112.8K
12:22 974.72 975.01 974.72 975.01 78.8K
12:23 974.98 975.14 974.90 974.90 39.7K
12:24 974.95 974.97 974.77 974.97 72.0K
12:25 975.02 975.06 974.94 974.94 40.3K
12:26 974.89 974.89 974.65 974.73 125.2K
12:27 974.69 974.69 974.14 974.16 51.6K
12:28 973.82 974.07 973.80 974.04 59.5K
12:29 974.13 974.21 974.10 974.13 40.7K
12:30 974.15 974.17 973.90 974.17 58.1K
12:31 974.19 974.23 974.07 974.20 30.7K
12:32 974.19 974.19 973.80 973.86 43.4K
12:33 973.93 973.95 973.59 973.95 37.4K
12:34 973.94 973.96 973.72 973.72 77.6K
12:35 973.68 973.68 973.25 973.25 42.2K
12:36 973.55 973.68 973.23 973.26 69.7K
12:37 973.44 973.85 973.44 973.65 55.2K
12:38 973.71 973.71 973.45 973.45 40.5K
12:39 973.45 973.67 973.40 973.41 46.2K
12:40 973.43 973.43 972.69 972.79 65.9K
12:41 972.75 972.79 972.63 972.63 42.6K
12:42 972.74 973.07 972.48 972.84 55.5K
12:43 972.84 973.53 972.84 973.53 46.5K
12:44 973.62 973.67 973.29 973.64 48.6K
12:45 973.60 973.60 973.40 973.46 25.8K
12:46 973.48 973.48 973.18 973.34 44.4K
12:47 973.32 973.37 973.12 973.12 27.4K
12:48 973.15 973.72 973.15 973.66 51.5K
12:49 973.68 973.98 973.68 973.85 19.7K
12:50 973.82 973.86 973.66 973.86 29.6K
12:51 973.86 973.86 973.56 973.56 24.8K
12:52 973.54 974.05 973.50 974.05 35.9K
12:53 973.97 974.06 973.94 974.02 63.2K
12:54 974.02 974.16 973.96 974.09 25.5K
12:55 973.71 973.94 973.63 973.94 40.4K
12:56 973.88 973.88 973.67 973.67 29.8K
12:57 973.67 973.73 973.59 973.70 28.4K
12:58 973.71 973.71 973.34 973.37 63.9K
12:59 973.31 973.43 973.15 973.15 39.9K
13:00 973.15 973.19 972.98 973.19 49.6K
13:01 973.19 973.65 973.19 973.64 42.7K
13:02 973.64 973.81 973.57 973.80 30.3K
13:03 973.65 973.80 973.51 973.77 39.8K
13:04 973.77 974.19 973.77 974.19 37.5K
13:05 974.20 974.20 974.09 974.10 26.4K
13:06 974.11 974.39 974.11 974.30 42.5K
13:07 974.31 974.74 974.31 974.68 52.6K
13:08 974.74 974.80 974.63 974.63 38.8K
13:09 974.66 974.77 974.47 974.77 38.1K
13:10 975.00 975.01 974.64 974.64 25.7K
13:11 974.64 974.64 974.25 974.25 54.5K
13:12 974.19 974.23 974.11 974.11 31.8K
13:13 974.11 974.27 974.03 974.24 33.3K
13:14 974.36 974.39 974.09 974.09 43.4K
13:15 974.16 974.68 974.16 974.66 36.1K
13:16 974.65 974.85 974.58 974.79 42.9K
13:17 974.82 974.89 974.80 974.89 39.1K
13:18 974.95 975.07 974.95 975.04 31.3K
13:19 975.05 975.17 974.94 975.07 36.7K
13:20 975.10 975.15 975.10 975.15 40.2K
13:21 975.08 975.08 974.88 974.89 60.4K
13:22 974.87 974.87 974.76 974.86 46.7K
13:23 974.87 975.11 974.84 975.11 40.0K
13:24 975.10 975.18 975.10 975.14 33.9K
13:25 975.14 975.38 975.14 975.23 48.1K
13:26 975.25 975.43 975.20 975.42 47.0K
13:27 975.45 975.63 975.31 975.63 55.7K
13:28 975.61 975.61 975.29 975.29 48.1K
13:29 975.34 975.44 975.30 975.43 33.0K
13:30 975.44 975.50 975.10 975.19 65.6K
13:31 975.17 975.41 975.17 975.39 33.3K
13:32 975.40 975.40 975.15 975.21 61.2K
13:33 975.21 975.43 975.21 975.23 68.5K
13:34 975.24 975.55 975.15 975.38 58.7K
13:35 975.28 975.97 975.28 975.97 51.4K
13:36 976.20 976.20 975.67 975.67 49.1K
13:37 975.67 975.69 975.36 975.40 87.5K
13:38 975.41 975.46 975.34 975.37 30.7K
13:39 975.42 975.72 975.40 975.72 62.4K
13:40 975.71 976.16 975.54 976.07 65.8K
13:41 976.14 976.25 976.04 976.06 34.9K
13:42 976.11 976.16 976.08 976.16 53.7K
13:43 976.24 976.33 976.07 976.11 54.0K
13:44 976.16 976.37 976.16 976.21 41.1K
13:45 976.21 976.33 976.20 976.20 40.6K
13:46 976.18 976.42 976.18 976.41 44.2K
13:47 976.42 976.60 976.37 976.39 39.7K
13:48 976.35 976.65 976.31 976.65 49.2K
13:49 976.65 976.68 976.40 976.41 33.0K
13:50 976.38 976.42 976.29 976.30 35.8K
13:51 976.30 976.52 976.20 976.52 58.0K
13:52 976.54 976.80 976.54 976.76 61.6K
13:53 976.74 976.78 976.72 976.78 32.8K
13:54 977.01 977.06 976.93 977.06 81.1K
13:55 977.03 977.03 976.72 976.80 48.5K
13:56 976.78 976.81 976.73 976.73 41.4K
13:57 976.74 976.98 976.74 976.93 44.1K
13:58 976.93 977.01 976.90 976.98 55.1K
13:59 976.97 976.98 976.89 976.90 79.8K
14:00 976.98 977.20 976.97 977.20 50.3K
14:01 977.23 977.54 977.02 977.02 65.8K
14:02 977.00 977.06 976.96 976.96 61.8K
14:03 976.80 976.85 976.65 976.85 60.7K
14:04 976.86 976.90 976.73 976.73 54.1K
14:05 976.76 976.93 976.73 976.93 42.4K
14:06 977.00 977.01 976.50 976.58 44.2K
14:07 976.58 976.63 976.50 976.61 82.8K
14:08 976.62 976.77 976.56 976.71 42.8K
14:09 976.80 977.12 976.80 977.12 198.3K
14:10 977.13 977.55 977.13 977.23 46.0K
14:11 977.21 977.27 977.04 977.06 45.5K
14:12 977.08 977.14 977.07 977.08 44.4K
14:13 977.07 977.31 977.01 977.25 53.3K
14:14 977.32 977.52 977.32 977.49 50.4K
14:15 977.45 977.55 977.45 977.55 66.5K
14:16 977.55 977.89 977.48 977.88 69.3K
14:17 977.86 977.86 977.49 977.76 101.3K
14:18 977.78 977.93 977.78 977.93 78.7K
14:19 977.92 977.92 977.68 977.68 110.2K
14:20 977.68 977.68 977.35 977.42 72.4K
14:21 977.39 977.39 977.04 977.10 93.3K
14:22 977.07 977.12 976.95 977.03 86.7K
14:23 977.05 977.13 976.83 977.01 45.2K
14:24 977.15 977.39 977.15 977.27 77.7K
14:25 977.32 977.47 977.03 977.04 64.1K
14:26 977.03 977.04 976.70 976.70 64.4K
14:27 976.65 976.84 976.63 976.70 31.8K
14:28 976.16 976.26 976.13 976.13 73.9K
14:29 976.15 976.15 976.00 976.06 50.3K
14:30 976.05 976.53 976.05 976.39 57.4K
14:31 976.41 976.43 976.20 976.30 44.2K
14:32 976.30 976.54 976.30 976.45 39.0K
14:33 976.45 976.91 976.45 976.85 52.5K
14:34 977.14 977.41 976.95 977.41 52.2K
14:35 977.43 977.86 977.43 977.86 75.1K
14:36 977.86 977.87 977.15 977.21 76.6K
14:37 977.21 977.39 977.12 977.12 40.8K
14:38 977.15 977.16 977.07 977.16 64.2K
14:39 977.17 977.26 977.11 977.11 54.9K
14:40 977.52 977.52 977.09 977.09 65.9K
14:41 977.21 977.25 976.97 976.98 73.6K
14:42 976.96 977.16 976.94 976.96 58.2K
14:43 976.90 976.90 976.71 976.86 80.0K
14:44 976.83 976.83 976.33 976.33 55.2K
14:45 976.33 976.49 976.33 976.35 105.5K
14:46 976.38 976.38 976.30 976.31 49.8K
14:47 976.31 976.38 976.29 976.38 50.8K
14:48 976.30 976.34 976.28 976.28 39.6K
14:49 976.27 976.29 976.14 976.19 50.8K
14:50 976.22 976.34 976.22 976.24 43.2K
14:51 976.24 976.34 976.18 976.33 54.4K
14:52 976.31 976.51 976.30 976.47 64.3K
14:53 976.44 976.44 976.39 976.43 45.5K
14:54 976.42 976.46 976.30 976.35 84.8K
14:55 976.36 976.36 976.12 976.26 85.8K
14:56 976.37 976.37 976.24 976.24 57.2K
14:57 976.20 976.30 976.20 976.30 58.2K
14:58 976.28 976.32 976.19 976.32 64.5K
14:59 976.33 976.43 976.30 976.43 45.7K
15:00 976.45 976.58 976.45 976.56 62.1K
15:01 976.43 976.75 976.43 976.62 57.4K
15:02 976.51 976.55 976.45 976.50 88.4K
15:03 976.46 976.52 976.41 976.48 47.0K
15:04 976.58 976.70 976.58 976.68 60.4K
15:05 976.75 976.76 976.65 976.74 79.5K
15:06 976.78 976.78 976.66 976.72 68.5K
15:07 976.69 976.97 976.69 976.88 58.6K
15:08 976.91 976.99 976.84 976.99 55.2K
15:09 977.16 977.16 977.04 977.15 50.6K
15:10 977.15 977.15 977.01 977.05 83.0K
15:11 977.07 977.40 977.07 977.40 109.3K
15:12 977.41 977.66 977.41 977.43 83.0K
15:13 977.44 977.44 977.31 977.39 72.1K
15:14 977.42 978.00 977.42 978.00 102.4K
15:15 977.90 977.99 977.75 977.97 60.7K
15:16 977.97 977.97 977.73 977.76 76.1K
15:17 977.75 977.82 977.71 977.75 98.2K
15:18 977.76 977.82 977.65 977.79 82.9K
15:19 977.71 978.17 977.70 978.17 64.8K
15:20 978.25 978.45 978.25 978.41 109.0K
15:21 978.42 978.45 978.02 978.02 132.9K
15:22 978.02 978.09 977.93 978.09 82.9K
15:23 978.08 978.08 977.74 977.74 74.0K
15:24 977.72 977.80 977.69 977.80 97.6K
15:25 977.82 977.93 977.80 977.91 240.9K
15:26 977.95 978.18 977.94 978.13 129.7K
15:27 978.28 978.38 978.12 978.37 194.2K
15:28 978.38 978.46 978.33 978.40 119.4K
15:29 978.37 978.58 978.37 978.58 88.8K
15:30 978.56 978.67 978.34 978.34 114.4K
15:31 978.55 978.55 978.31 978.42 153.0K
15:32 978.41 978.74 978.41 978.55 161.0K
15:33 978.43 978.53 978.36 978.50 106.2K
15:34 978.54 978.79 978.54 978.65 90.0K
15:35 978.65 978.81 978.58 978.71 111.9K
15:36 978.66 978.74 978.65 978.72 168.3K
15:37 978.73 978.86 978.50 978.50 119.3K
15:38 978.53 978.71 978.52 978.71 106.4K
15:39 978.65 978.88 978.65 978.88 121.5K
15:40 978.90 979.08 978.90 979.07 132.7K
15:41 979.08 979.47 979.03 979.47 139.2K
15:42 979.44 979.66 979.35 979.65 156.8K
15:43 979.62 979.67 979.41 979.67 167.7K
15:44 979.71 979.76 979.52 979.52 143.1K
15:45 979.47 979.47 978.99 978.99 192.4K
15:46 978.98 979.11 978.77 979.11 174.3K
15:47 979.16 979.45 979.16 979.45 234.7K
15:48 979.45 979.65 979.43 979.65 193.1K
15:49 979.70 979.70 979.43 979.45 174.3K
15:50 979.60 979.85 979.40 979.80 378.1K
15:51 979.81 980.56 979.81 980.56 211.5K
15:52 980.50 980.61 980.40 980.59 245.0K
15:53 980.69 980.69 980.13 980.20 239.2K
15:54 980.24 980.56 980.13 980.56 269.8K
15:55 980.56 980.90 980.15 980.15 502.1K
15:56 980.16 981.58 980.16 981.58 448.7K
15:57 981.61 981.70 981.39 981.67 579.4K
15:58 981.71 981.76 981.60 981.72 680.2K
15:59 981.80 982.05 981.41 981.72 7,198.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles