Dow Jones Electrical Components

DJUSEC
🏛️ Estados Unidos →
1,020.15
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 984.20 988.75 984.20 988.75 874.2K
09:31 988.69 990.31 988.69 989.91 167.9K
09:32 990.12 990.52 988.44 988.44 258.9K
09:33 988.22 988.22 986.62 986.62 120.8K
09:34 986.83 986.83 986.15 986.29 124.1K
09:35 986.17 987.16 986.09 986.20 201.0K
09:36 986.18 987.39 985.94 987.39 186.3K
09:37 987.64 989.64 987.64 988.31 172.6K
09:38 987.97 988.93 986.51 986.51 199.8K
09:39 986.82 986.82 985.55 985.71 251.5K
09:40 985.22 986.08 985.11 985.53 238.8K
09:41 985.08 987.65 984.88 986.55 130.5K
09:42 986.67 987.89 986.67 987.55 215.5K
09:43 987.72 987.72 986.92 987.16 199.0K
09:44 987.09 987.67 987.07 987.27 171.8K
09:45 987.40 987.43 981.85 981.85 311.2K
09:46 980.86 981.03 978.36 978.36 316.3K
09:47 978.06 978.06 976.51 976.56 246.3K
09:48 976.25 978.12 976.25 977.80 160.3K
09:49 977.73 980.78 977.73 980.78 211.0K
09:50 980.67 980.67 978.61 979.30 269.9K
09:51 979.19 979.19 976.73 976.73 200.2K
09:52 976.92 976.92 974.44 974.53 229.2K
09:53 974.50 974.50 973.55 974.36 248.1K
09:54 974.51 974.58 973.32 973.66 163.8K
09:55 973.36 973.36 971.66 972.63 149.9K
09:56 972.61 974.66 972.61 973.71 195.2K
09:57 973.95 974.65 973.59 973.73 183.0K
09:58 972.45 972.84 971.74 972.84 227.8K
09:59 972.84 973.80 972.69 973.26 120.4K
10:00 972.77 972.77 969.51 969.51 214.1K
10:01 969.14 969.14 967.46 967.76 217.6K
10:02 967.63 968.82 967.30 968.20 165.3K
10:03 968.06 968.21 966.56 966.58 173.7K
10:04 966.81 968.76 966.81 968.55 269.9K
10:05 968.58 969.40 966.95 967.30 236.4K
10:06 967.08 967.27 966.53 967.27 197.0K
10:07 967.07 967.94 966.91 967.32 169.4K
10:08 967.38 968.33 967.03 967.84 133.3K
10:09 967.77 969.23 967.43 969.23 115.2K
10:10 969.30 970.53 969.30 970.53 146.7K
10:11 970.47 970.91 970.15 970.44 98.4K
10:12 970.56 971.29 970.36 970.49 130.8K
10:13 970.30 971.52 970.30 971.21 109.4K
10:14 971.33 971.35 969.46 969.46 181.0K
10:15 969.62 969.65 968.74 968.86 203.8K
10:16 968.88 969.35 968.19 968.31 228.1K
10:17 968.27 968.87 967.71 968.82 260.0K
10:18 968.82 969.62 967.23 967.23 163.3K
10:19 967.08 967.93 967.08 967.08 122.2K
10:20 967.11 969.68 967.11 969.68 160.2K
10:21 969.78 969.78 968.41 968.41 106.9K
10:22 968.10 968.43 966.34 966.34 106.1K
10:23 966.17 966.17 964.49 965.52 242.2K
10:24 965.74 965.74 963.76 963.76 164.2K
10:25 963.99 964.84 963.94 964.63 108.5K
10:26 964.50 964.63 964.38 964.59 131.9K
10:27 964.58 967.60 964.58 967.57 106.1K
10:28 967.52 967.61 965.42 965.42 180.1K
10:29 965.16 965.50 965.02 965.02 201.3K
10:30 964.96 965.13 964.29 965.07 139.2K
10:31 965.06 966.43 965.06 966.43 147.2K
10:32 966.13 967.00 965.44 967.00 112.5K
10:33 966.92 966.92 965.93 966.48 111.0K
10:34 966.50 966.50 965.83 966.37 126.3K
10:35 966.37 966.65 965.66 965.66 125.9K
10:36 965.57 967.57 965.46 967.25 137.0K
10:37 967.04 967.10 965.98 966.74 129.2K
10:38 966.98 967.03 966.31 966.50 117.7K
10:39 966.52 966.56 966.08 966.12 94.3K
10:40 966.27 966.29 965.63 966.27 120.7K
10:41 966.63 966.63 964.31 964.31 132.6K
10:42 964.51 965.32 964.51 964.94 117.1K
10:43 964.68 964.75 963.71 964.65 114.1K
10:44 964.66 964.82 964.23 964.45 151.3K
10:45 964.40 964.60 962.73 962.73 132.8K
10:46 962.79 962.79 962.31 962.37 101.4K
10:47 962.49 962.50 961.07 961.57 223.1K
10:48 961.54 961.69 961.04 961.07 122.6K
10:49 960.92 961.70 960.90 961.57 86.2K
10:50 961.56 961.81 961.24 961.24 91.0K
10:51 961.14 962.73 961.14 962.73 151.5K
10:52 962.65 963.49 962.65 963.47 213.9K
10:53 963.54 964.88 963.54 964.88 194.7K
10:54 964.87 966.51 964.86 966.51 170.8K
10:55 966.57 967.24 966.57 966.61 106.2K
10:56 966.75 966.75 965.00 965.29 144.9K
10:57 965.19 965.66 965.19 965.58 101.9K
10:58 965.56 965.60 963.69 963.69 96.7K
10:59 963.73 963.73 962.24 962.24 103.6K
11:00 962.30 963.09 962.24 962.70 102.3K
11:01 962.73 962.73 960.94 960.94 142.4K
11:02 961.29 961.59 959.50 959.50 171.0K
11:03 959.39 960.09 959.39 960.02 175.7K
11:04 960.03 960.38 959.69 960.38 97.7K
11:05 960.38 960.88 960.29 960.88 125.7K
11:06 960.88 961.20 960.68 960.74 118.8K
11:07 960.69 961.13 959.98 959.98 122.1K
11:08 959.91 961.04 959.91 960.91 108.1K
11:09 960.89 960.89 959.84 960.10 122.1K
11:10 960.07 960.20 959.34 959.55 104.6K
11:11 959.16 959.48 958.93 959.48 150.2K
11:12 959.55 959.67 959.14 959.67 130.1K
11:13 959.79 961.97 959.76 961.97 186.1K
11:14 962.00 963.09 962.00 963.09 123.6K
11:15 963.06 964.28 963.06 964.18 121.5K
11:16 964.06 964.20 963.95 964.01 198.7K
11:17 963.93 963.93 963.11 963.45 119.0K
11:18 963.46 963.56 962.50 962.50 121.2K
11:19 962.46 963.13 962.39 963.07 56.9K
11:20 963.29 963.49 963.07 963.47 92.2K
11:21 963.55 963.56 963.20 963.25 116.5K
11:22 962.99 963.33 962.95 963.28 151.6K
11:23 963.28 963.79 963.13 963.69 132.9K
11:24 963.75 963.75 963.14 963.14 104.0K
11:25 963.13 963.43 962.72 962.93 192.3K
11:26 963.00 963.07 962.86 963.04 130.0K
11:27 963.03 963.73 963.03 963.44 137.7K
11:28 963.52 964.35 963.23 964.29 149.6K
11:29 964.63 965.08 964.59 965.08 115.8K
11:30 965.06 965.36 964.87 964.91 144.5K
11:31 964.91 964.98 964.76 964.86 169.9K
11:32 964.62 964.62 963.57 963.57 97.8K
11:33 963.59 964.79 963.59 964.73 127.5K
11:34 964.77 964.77 964.46 964.54 109.6K
11:35 964.52 965.30 964.52 965.30 94.4K
11:36 965.21 965.48 965.18 965.48 298.8K
11:37 965.71 967.08 965.71 967.08 195.4K
11:38 966.94 967.05 966.78 967.04 146.6K
11:39 967.04 967.12 966.79 967.12 134.7K
11:40 967.14 967.48 966.87 967.02 135.5K
11:41 967.16 967.16 966.83 966.97 112.0K
11:42 966.95 967.53 966.95 967.51 83.6K
11:43 967.48 967.83 967.48 967.83 94.0K
11:44 967.79 967.87 967.60 967.87 101.7K
11:45 967.84 967.84 966.14 966.14 276.9K
11:46 966.27 966.32 965.91 965.91 109.2K
11:47 965.81 966.66 965.81 966.66 108.7K
11:48 966.68 966.74 966.54 966.74 44.0K
11:49 966.82 967.62 966.82 967.50 68.1K
11:50 967.51 967.51 966.04 966.04 113.7K
11:51 965.55 966.55 965.55 966.55 54.0K
11:52 966.56 966.75 966.25 966.25 90.5K
11:53 966.23 966.56 965.99 966.22 57.7K
11:54 966.20 966.20 965.56 965.73 37.2K
11:55 965.74 966.60 965.74 966.38 72.0K
11:56 966.39 966.61 966.32 966.35 40.0K
11:57 966.34 966.56 965.81 965.81 69.9K
11:58 965.74 966.03 965.10 965.14 80.7K
11:59 965.15 965.98 965.15 965.88 89.3K
12:00 965.92 966.50 965.91 966.50 64.2K
12:01 966.38 966.78 966.20 966.20 87.0K
12:02 966.20 966.53 966.20 966.29 95.4K
12:03 966.32 966.59 965.81 965.81 45.7K
12:04 965.76 966.42 965.74 966.42 73.1K
12:05 966.06 966.85 966.06 966.80 64.3K
12:06 966.91 967.18 966.77 966.77 97.2K
12:07 966.74 966.89 966.28 966.28 87.6K
12:08 965.90 966.80 965.86 966.80 90.9K
12:09 966.81 967.19 966.80 966.99 36.5K
12:10 966.99 967.67 966.99 967.47 77.1K
12:11 967.51 967.65 967.45 967.65 32.0K
12:12 967.61 968.08 967.61 968.08 80.6K
12:13 967.72 968.08 967.72 968.06 79.0K
12:14 968.00 968.07 967.67 968.07 93.2K
12:15 968.03 968.06 967.36 967.82 81.1K
12:16 967.79 968.18 967.78 968.16 48.3K
12:17 968.19 968.19 967.42 967.42 102.5K
12:18 967.21 967.28 966.97 967.28 92.1K
12:19 967.30 967.30 967.00 967.00 64.8K
12:20 966.58 966.58 966.32 966.34 54.2K
12:21 966.31 966.57 965.52 965.52 123.8K
12:22 965.18 965.37 965.18 965.35 53.3K
12:23 965.36 965.85 965.32 965.85 57.6K
12:24 966.12 966.86 966.12 966.86 84.1K
12:25 966.89 967.08 966.34 966.38 61.3K
12:26 966.41 966.42 966.28 966.31 34.5K
12:27 966.05 966.14 965.87 966.14 32.1K
12:28 966.14 966.14 965.75 965.76 77.2K
12:29 965.83 965.83 965.11 965.11 83.9K
12:30 965.22 965.80 965.22 965.64 74.5K
12:31 965.72 965.81 965.33 965.81 51.7K
12:32 965.80 966.07 965.80 966.06 45.3K
12:33 965.96 965.96 965.49 965.49 164.2K
12:34 965.62 965.62 965.08 965.08 58.0K
12:35 965.05 965.12 964.52 964.58 100.2K
12:36 964.57 964.97 964.57 964.83 75.8K
12:37 964.73 964.99 964.51 964.99 67.0K
12:38 965.00 965.76 965.00 965.76 66.4K
12:39 965.87 965.94 965.68 965.73 83.3K
12:40 965.71 965.71 965.45 965.67 62.8K
12:41 965.70 966.43 965.70 966.28 147.0K
12:42 966.39 966.61 966.39 966.59 47.5K
12:43 966.60 966.70 966.26 966.38 125.1K
12:44 966.48 966.64 966.34 966.64 122.6K
12:45 966.61 966.96 966.59 966.82 178.7K
12:46 967.10 967.58 967.10 967.57 131.0K
12:47 967.58 967.66 966.27 966.27 90.9K
12:48 966.20 966.53 966.20 966.53 74.8K
12:49 966.50 966.54 965.97 965.97 94.2K
12:50 965.97 966.16 965.84 965.86 39.1K
12:51 965.75 965.99 965.69 965.69 80.7K
12:52 965.68 966.24 965.65 966.22 58.0K
12:53 966.22 966.26 965.71 965.71 50.5K
12:54 965.82 966.64 965.82 966.50 129.7K
12:55 966.31 966.50 966.19 966.36 59.2K
12:56 966.38 967.09 966.35 967.09 36.2K
12:57 967.09 967.32 967.09 967.32 32.4K
12:58 967.46 967.66 967.46 967.64 45.5K
12:59 967.71 967.88 967.60 967.81 64.8K
13:00 967.81 967.81 967.49 967.66 50.2K
13:01 967.66 967.67 967.08 967.08 55.6K
13:02 967.10 967.26 966.98 967.23 63.8K
13:03 967.28 967.68 967.23 967.68 49.1K
13:04 967.64 967.65 967.19 967.27 45.1K
13:05 967.20 967.20 966.67 966.87 77.9K
13:06 966.86 967.41 966.81 967.41 67.2K
13:07 967.46 967.46 967.25 967.25 60.8K
13:08 967.32 968.20 967.32 968.13 74.6K
13:09 968.12 969.01 968.12 968.97 121.9K
13:10 969.06 969.42 969.06 969.12 80.4K
13:11 969.11 969.38 969.11 969.38 66.8K
13:12 969.40 970.25 969.13 970.00 62.9K
13:13 970.02 970.12 969.82 969.85 34.5K
13:14 969.86 969.93 969.86 969.91 39.8K
13:15 969.91 970.46 969.87 970.20 67.4K
13:16 970.19 970.36 970.01 970.36 67.3K
13:17 970.42 970.56 970.04 970.15 61.6K
13:18 970.17 970.35 970.00 970.00 65.9K
13:19 970.03 970.26 969.97 970.13 38.0K
13:20 970.22 970.42 970.06 970.06 45.4K
13:21 969.90 969.90 969.47 969.87 76.2K
13:22 969.87 970.06 969.84 969.84 82.3K
13:23 969.89 970.06 969.87 970.06 54.3K
13:24 970.45 970.63 970.45 970.63 97.0K
13:25 970.60 970.69 970.46 970.48 89.9K
13:26 970.53 970.53 970.32 970.32 46.2K
13:27 970.27 970.45 970.26 970.33 44.7K
13:28 970.29 970.29 969.65 969.67 166.0K
13:29 969.67 969.95 969.67 969.94 56.7K
13:30 969.65 970.02 969.44 970.02 109.3K
13:31 970.04 970.04 969.43 969.57 69.8K
13:32 969.68 969.78 969.56 969.70 45.4K
13:33 969.71 969.87 969.43 969.76 65.3K
13:34 969.75 969.88 969.73 969.88 48.9K
13:35 969.85 969.88 969.75 969.75 55.7K
13:36 969.76 969.87 969.22 969.48 95.1K
13:37 969.49 969.49 968.97 968.97 48.0K
13:38 968.91 969.57 968.91 969.57 71.2K
13:39 969.57 969.89 969.56 969.68 64.5K
13:40 969.47 969.66 969.47 969.65 75.6K
13:41 969.66 969.66 969.20 969.20 66.5K
13:42 969.21 969.21 968.22 968.22 96.5K
13:43 968.18 968.34 968.01 968.01 101.3K
13:44 968.00 969.29 968.00 969.29 133.9K
13:45 969.62 969.68 969.38 969.60 128.9K
13:46 969.57 969.87 969.45 969.45 64.0K
13:47 969.37 969.70 969.32 969.70 32.3K
13:48 969.65 969.66 969.50 969.57 47.0K
13:49 969.31 969.61 969.31 969.61 129.3K
13:50 969.44 969.59 969.28 969.28 69.4K
13:51 969.33 969.69 969.33 969.59 69.7K
13:52 969.55 969.72 969.54 969.72 35.6K
13:53 969.70 969.95 969.67 969.95 46.8K
13:54 969.95 969.95 969.56 969.56 42.1K
13:55 969.52 969.59 969.36 969.47 58.2K
13:56 969.31 969.43 969.25 969.27 58.2K
13:57 969.26 969.56 969.09 969.10 103.5K
13:58 969.13 970.31 969.13 970.22 123.5K
13:59 970.28 970.32 970.22 970.29 92.3K
14:00 970.31 970.43 970.19 970.29 88.0K
14:01 970.34 970.57 970.31 970.50 67.6K
14:02 970.40 970.50 970.39 970.39 90.7K
14:03 970.43 970.44 970.08 970.12 55.5K
14:04 970.12 970.78 970.12 970.75 59.6K
14:05 970.73 971.45 970.73 971.45 81.2K
14:06 971.43 971.58 971.40 971.57 77.1K
14:07 971.68 971.86 971.60 971.62 104.9K
14:08 971.55 971.92 971.41 971.92 78.1K
14:09 971.58 971.62 971.48 971.53 69.2K
14:10 971.51 971.69 971.29 971.64 58.7K
14:11 971.65 971.76 971.53 971.62 87.1K
14:12 971.66 971.66 971.37 971.41 78.1K
14:13 971.48 971.70 971.48 971.70 39.0K
14:14 971.70 972.17 971.70 972.15 69.6K
14:15 972.27 972.60 972.27 972.60 52.6K
14:16 972.62 972.98 972.60 972.98 67.7K
14:17 972.98 972.98 972.80 972.97 49.0K
14:18 972.95 973.37 972.95 973.28 71.9K
14:19 973.28 973.63 973.28 973.55 58.1K
14:20 973.55 973.58 973.46 973.57 58.4K
14:21 973.55 973.62 973.55 973.56 136.9K
14:22 973.57 973.62 973.33 973.33 56.3K
14:23 973.27 973.43 973.26 973.43 58.6K
14:24 973.54 973.56 973.29 973.30 57.3K
14:25 973.29 973.30 972.73 972.73 63.9K
14:26 972.71 972.89 972.71 972.73 66.3K
14:27 972.75 973.18 972.74 973.18 80.7K
14:28 973.20 973.41 973.20 973.24 43.6K
14:29 973.22 973.60 973.22 973.60 44.4K
14:30 973.59 974.14 973.59 974.14 58.8K
14:31 974.19 974.71 974.19 974.71 52.8K
14:32 974.70 974.97 974.70 974.97 54.2K
14:33 974.97 974.97 974.64 974.79 61.0K
14:34 974.77 974.88 974.76 974.84 57.7K
14:35 974.62 974.66 974.36 974.38 73.0K
14:36 974.32 974.70 974.32 974.70 61.0K
14:37 974.65 975.25 974.65 975.25 78.0K
14:38 975.21 975.23 975.04 975.06 55.8K
14:39 975.13 975.27 975.02 975.17 61.8K
14:40 975.17 975.55 975.17 975.54 56.6K
14:41 975.46 975.64 975.24 975.64 60.4K
14:42 975.64 975.70 975.61 975.61 41.0K
14:43 975.54 975.73 975.48 975.73 59.3K
14:44 975.74 976.07 975.68 976.01 57.0K
14:45 976.03 976.15 975.95 976.11 45.5K
14:46 975.95 975.95 975.67 975.83 64.5K
14:47 975.82 976.16 975.82 976.15 64.5K
14:48 976.19 976.37 976.19 976.35 46.8K
14:49 976.34 976.34 976.09 976.12 71.4K
14:50 976.13 976.31 976.10 976.10 63.9K
14:51 976.09 976.22 976.09 976.12 49.6K
14:52 976.11 976.13 975.86 975.87 74.6K
14:53 976.01 976.01 975.76 975.77 53.6K
14:54 975.85 975.98 975.85 975.98 74.8K
14:55 975.99 976.03 975.86 975.86 83.9K
14:56 975.86 976.08 975.69 976.08 66.3K
14:57 976.09 976.62 976.09 976.62 65.6K
14:58 976.62 976.63 976.40 976.44 57.0K
14:59 976.45 976.49 976.31 976.33 74.7K
15:00 976.42 976.45 976.22 976.22 73.3K
15:01 976.20 976.29 975.38 975.54 152.0K
15:02 975.71 975.82 975.67 975.70 88.3K
15:03 975.90 976.49 975.90 976.49 181.9K
15:04 976.50 976.56 976.19 976.31 62.8K
15:05 976.48 976.76 976.41 976.76 112.4K
15:06 976.89 977.32 976.89 977.27 148.9K
15:07 977.11 977.15 977.05 977.15 86.9K
15:08 977.12 977.27 977.11 977.13 82.4K
15:09 977.09 977.64 977.09 977.64 78.0K
15:10 977.64 977.66 977.52 977.52 76.8K
15:11 977.57 977.94 977.57 977.92 111.8K
15:12 977.91 977.99 977.88 977.99 84.0K
15:13 977.98 977.98 977.80 977.81 56.4K
15:14 977.91 977.96 977.74 977.83 74.1K
15:15 977.82 977.93 977.62 977.62 68.8K
15:16 977.64 978.48 977.63 978.48 176.3K
15:17 978.66 978.68 978.55 978.55 83.5K
15:18 978.55 978.55 978.38 978.50 88.8K
15:19 978.48 978.61 978.33 978.33 108.4K
15:20 978.23 978.26 978.02 978.02 143.8K
15:21 978.03 978.12 977.88 978.03 208.7K
15:22 978.06 978.24 978.06 978.24 77.1K
15:23 978.04 978.16 978.00 978.15 92.3K
15:24 978.14 978.29 978.03 978.16 107.4K
15:25 978.15 978.15 977.99 978.06 71.0K
15:26 978.11 978.17 977.90 978.17 110.7K
15:27 978.17 978.22 978.06 978.06 78.2K
15:28 978.08 978.53 978.08 978.41 77.0K
15:29 978.39 978.62 978.11 978.11 131.9K
15:30 978.25 978.35 978.14 978.14 93.1K
15:31 978.08 978.08 977.38 977.39 157.7K
15:32 977.33 977.41 976.97 976.97 127.6K
15:33 976.95 977.26 976.90 977.24 88.8K
15:34 977.24 977.58 977.24 977.58 119.9K
15:35 977.58 977.97 977.55 977.97 106.2K
15:36 977.97 978.35 977.97 978.23 87.8K
15:37 978.30 978.30 977.56 977.56 157.0K
15:38 977.58 977.59 977.07 977.07 93.4K
15:39 977.08 977.43 977.08 977.24 103.1K
15:40 977.17 977.36 977.09 977.31 120.3K
15:41 977.23 977.56 977.19 977.55 108.1K
15:42 977.54 977.89 977.54 977.69 145.7K
15:43 977.59 977.64 977.32 977.32 207.2K
15:44 977.38 977.39 977.21 977.21 134.8K
15:45 977.14 977.14 976.84 976.90 173.6K
15:46 976.92 976.92 976.43 976.44 184.2K
15:47 976.54 976.54 975.64 975.71 145.7K
15:48 975.63 975.75 975.41 975.41 151.3K
15:49 975.37 975.53 975.18 975.18 191.0K
15:50 975.42 975.42 973.95 974.29 530.1K
15:51 974.12 974.47 974.08 974.08 226.1K
15:52 973.85 973.85 973.47 973.56 226.3K
15:53 973.50 973.89 973.43 973.81 272.7K
15:54 973.88 974.18 973.88 974.18 293.0K
15:55 974.22 975.99 974.22 975.99 422.2K
15:56 976.06 976.55 976.06 976.13 502.6K
15:57 976.16 976.16 975.27 975.51 556.4K
15:58 975.64 975.76 975.56 975.76 683.7K
15:59 975.96 976.32 975.72 976.30 6,253.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles