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
09:30 981.89 984.66 981.89 984.45 793.4K
09:31 984.46 984.46 982.56 983.20 176.5K
09:32 984.87 984.87 983.42 983.76 133.3K
09:33 983.80 983.92 983.62 983.65 100.6K
09:34 983.56 984.25 983.47 983.63 163.0K
09:35 983.53 983.62 982.24 982.42 53.4K
09:36 982.49 983.99 982.49 983.84 96.2K
09:37 984.21 984.51 983.84 983.84 68.6K
09:38 984.02 984.10 983.83 983.83 90.5K
09:39 983.89 983.89 983.38 983.89 57.2K
09:40 983.85 983.85 981.67 981.67 82.2K
09:41 981.25 981.25 980.39 980.92 65.3K
09:42 980.45 980.99 980.28 980.99 54.2K
09:43 981.02 981.24 980.92 981.24 53.3K
09:44 981.36 982.33 981.36 981.98 63.8K
09:45 981.94 982.37 981.81 982.37 102.6K
09:46 982.22 982.40 981.20 981.21 83.5K
09:47 981.13 981.16 980.29 980.29 91.1K
09:48 980.77 981.17 980.39 981.17 120.8K
09:49 981.19 981.58 980.81 981.58 92.6K
09:50 981.58 981.58 981.14 981.54 85.2K
09:51 981.59 981.93 981.59 981.92 96.7K
09:52 981.89 982.30 981.73 982.27 47.2K
09:53 982.26 982.52 981.87 981.94 67.4K
09:54 982.47 982.49 981.54 981.86 84.9K
09:55 981.66 981.66 980.67 981.05 97.3K
09:56 981.03 981.73 981.00 981.73 69.4K
09:57 981.65 982.15 981.65 982.14 89.0K
09:58 981.90 982.03 981.52 981.72 37.6K
09:59 981.67 982.37 981.12 981.12 56.6K
10:00 981.50 981.87 980.18 980.18 168.3K
10:01 979.56 980.07 979.53 979.94 90.1K
10:02 979.95 980.79 979.95 980.78 51.7K
10:03 980.89 980.89 979.28 979.28 118.2K
10:04 979.18 979.73 979.06 979.72 74.8K
10:05 979.77 980.57 979.77 980.36 68.7K
10:06 980.30 980.44 980.09 980.18 47.5K
10:07 980.19 980.22 979.19 979.23 79.8K
10:08 979.65 979.95 979.51 979.63 47.3K
10:09 979.61 980.01 979.57 979.80 79.3K
10:10 979.64 980.23 979.48 980.12 50.9K
10:11 980.07 980.61 979.98 980.61 63.7K
10:12 980.65 980.87 980.57 980.80 72.8K
10:13 980.78 980.91 980.73 980.73 62.7K
10:14 980.62 980.78 980.50 980.50 81.8K
10:15 980.47 980.75 980.45 980.51 73.8K
10:16 980.36 980.36 980.01 980.18 61.5K
10:17 979.77 979.86 978.37 978.37 75.3K
10:18 978.34 978.85 978.32 978.69 90.8K
10:19 978.68 978.79 978.58 978.58 97.4K
10:20 978.56 978.87 978.42 978.77 104.0K
10:21 978.84 978.97 978.62 978.86 64.2K
10:22 978.91 979.00 978.51 978.51 153.2K
10:23 978.46 978.53 978.21 978.24 68.8K
10:24 978.22 978.28 977.63 978.04 56.2K
10:25 978.02 978.34 977.74 977.74 93.9K
10:26 977.81 977.85 977.56 977.56 51.3K
10:27 977.46 977.49 977.18 977.29 107.9K
10:28 977.08 977.17 976.60 977.07 102.0K
10:29 977.07 977.27 977.03 977.21 44.1K
10:30 977.18 977.51 977.18 977.28 43.0K
10:31 977.46 977.50 976.36 976.36 216.9K
10:32 976.28 976.28 975.53 975.53 141.5K
10:33 975.42 975.49 974.85 974.85 151.5K
10:34 974.86 975.10 974.48 974.48 159.7K
10:35 974.48 974.61 973.62 973.62 137.1K
10:36 973.60 973.60 973.35 973.35 100.4K
10:37 973.28 973.28 973.00 973.05 85.4K
10:38 973.00 973.00 972.48 972.70 177.6K
10:39 972.69 972.76 972.48 972.76 66.1K
10:40 972.67 973.01 972.62 973.01 96.2K
10:41 973.06 973.06 972.00 972.34 134.8K
10:42 972.25 972.59 972.25 972.39 83.0K
10:43 972.43 972.44 972.20 972.20 80.4K
10:44 972.20 972.23 972.07 972.12 108.7K
10:45 972.40 973.51 972.40 973.51 116.3K
10:46 973.73 973.81 973.44 973.53 70.3K
10:47 973.47 974.76 973.47 974.76 103.8K
10:48 974.75 974.99 974.75 974.83 45.0K
10:49 974.82 974.82 974.58 974.58 61.5K
10:50 974.42 974.50 974.22 974.38 53.2K
10:51 974.39 974.51 974.22 974.25 48.7K
10:52 974.27 974.74 974.27 974.74 55.8K
10:53 974.74 975.06 974.71 975.05 37.3K
10:54 975.05 975.14 974.93 974.93 39.2K
10:55 974.94 975.11 974.93 975.07 42.1K
10:56 975.03 975.03 974.48 974.51 77.4K
10:57 974.54 974.54 973.99 973.99 72.7K
10:58 974.00 974.02 973.82 974.02 53.5K
10:59 973.96 973.96 973.45 973.75 66.5K
11:00 973.66 974.17 973.66 973.96 99.0K
11:01 974.00 974.00 973.74 973.82 80.6K
11:02 973.83 973.98 973.46 973.46 182.5K
11:03 973.46 973.72 973.46 973.68 73.6K
11:04 973.70 973.70 973.50 973.50 49.8K
11:05 972.98 973.33 972.84 972.84 75.4K
11:06 972.72 972.88 972.61 972.61 56.1K
11:07 972.63 972.72 972.23 972.24 93.5K
11:08 972.23 973.07 972.23 973.07 88.5K
11:09 973.06 973.86 972.99 973.83 78.3K
11:10 973.85 974.18 973.73 974.18 51.5K
11:11 974.26 974.26 973.73 973.73 141.1K
11:12 973.75 974.11 973.75 974.09 64.8K
11:13 974.00 974.04 973.97 974.04 48.0K
11:14 974.03 974.31 974.03 974.29 44.6K
11:15 974.29 974.29 973.86 974.05 85.4K
11:16 974.04 974.10 973.73 974.03 42.6K
11:17 974.00 974.00 973.75 973.89 82.2K
11:18 973.65 973.95 973.65 973.95 43.1K
11:19 973.97 974.32 973.93 973.93 99.7K
11:20 973.85 973.86 973.53 973.80 85.7K
11:21 973.73 973.96 973.61 973.96 48.0K
11:22 973.94 974.09 973.69 973.69 61.1K
11:23 973.68 973.74 973.66 973.68 69.4K
11:24 973.62 973.62 973.43 973.43 57.3K
11:25 973.60 973.82 972.42 972.63 291.3K
11:26 973.11 973.56 973.11 973.56 79.3K
11:27 973.54 974.07 973.54 974.07 66.2K
11:28 974.09 974.18 973.97 974.04 81.1K
11:29 974.02 974.28 973.95 974.24 46.6K
11:30 974.28 974.52 974.28 974.48 143.0K
11:31 974.47 974.94 974.47 974.92 67.8K
11:32 974.92 975.01 974.69 975.00 76.6K
11:33 975.08 975.08 974.68 974.68 127.2K
11:34 974.77 975.02 974.32 974.50 60.6K
11:35 974.56 974.86 974.56 974.86 48.5K
11:36 974.86 974.89 974.78 974.81 64.1K
11:37 974.83 974.83 974.40 974.40 67.9K
11:38 974.40 974.65 974.40 974.50 77.7K
11:39 974.50 974.56 974.20 974.29 57.9K
11:40 974.31 974.32 973.91 973.91 71.6K
11:41 973.88 973.91 973.66 973.91 88.5K
11:42 973.91 973.91 973.65 973.72 30.5K
11:43 973.79 974.45 973.79 974.35 69.7K
11:44 974.35 974.35 973.99 973.99 150.1K
11:45 973.99 974.00 973.93 973.97 87.6K
11:46 973.97 974.12 973.88 974.12 68.8K
11:47 974.12 974.46 974.11 974.46 48.6K
11:48 974.58 974.85 974.54 974.78 89.9K
11:49 974.75 974.75 974.42 974.42 61.4K
11:50 974.39 974.72 974.39 974.72 67.4K
11:51 974.63 974.84 974.49 974.84 89.9K
11:52 974.85 975.31 974.85 975.31 89.9K
11:53 975.49 975.69 975.38 975.51 81.9K
11:54 975.51 975.78 975.49 975.78 127.5K
11:55 975.75 975.89 975.75 975.89 66.2K
11:56 976.06 976.39 976.06 976.26 86.0K
11:57 976.32 976.44 975.79 975.83 116.7K
11:58 975.76 975.81 975.60 975.70 72.3K
11:59 975.70 976.23 975.65 976.20 51.4K
12:00 976.14 976.19 975.49 975.50 106.5K
12:01 975.50 975.84 975.25 975.63 84.7K
12:02 975.65 975.92 975.65 975.90 114.0K
12:03 975.90 976.15 975.87 976.00 30.4K
12:04 976.14 976.15 975.90 976.15 67.1K
12:05 976.22 976.32 976.22 976.27 39.9K
12:06 976.26 976.84 976.26 976.80 54.0K
12:07 976.73 976.74 976.48 976.74 43.4K
12:08 976.72 976.89 976.69 976.69 38.8K
12:09 976.66 976.77 976.42 976.47 57.9K
12:10 976.50 976.76 976.46 976.76 56.5K
12:11 976.88 976.94 976.59 976.60 95.5K
12:12 976.60 977.03 976.60 976.89 57.0K
12:13 976.90 977.31 976.87 977.24 31.2K
12:14 977.07 977.10 976.95 976.97 67.0K
12:15 976.97 977.51 976.95 977.51 36.8K
12:16 977.52 977.54 977.35 977.37 44.5K
12:17 977.47 977.68 977.47 977.67 46.0K
12:18 977.45 977.53 977.15 977.15 184.2K
12:19 977.14 977.18 976.70 976.70 73.8K
12:20 976.75 976.75 976.49 976.55 94.2K
12:21 976.40 976.40 976.04 976.31 125.8K
12:22 976.29 976.30 976.08 976.08 80.1K
12:23 976.06 976.22 976.02 976.21 104.8K
12:24 976.21 977.09 976.21 977.09 95.1K
12:25 977.10 977.48 977.10 977.45 85.3K
12:26 977.54 977.77 977.54 977.77 133.0K
12:27 977.78 977.82 977.49 977.51 43.2K
12:28 977.50 978.02 977.50 978.02 48.0K
12:29 978.02 978.08 977.96 978.06 49.7K
12:30 978.05 978.09 977.88 977.90 51.5K
12:31 977.95 978.78 977.95 978.78 126.7K
12:32 978.80 978.80 978.47 978.47 168.0K
12:33 978.48 978.48 978.14 978.30 60.6K
12:34 978.32 978.76 978.32 978.76 49.2K
12:35 978.79 979.09 978.73 979.05 58.9K
12:36 979.05 979.28 979.05 979.24 50.7K
12:37 979.27 979.36 979.22 979.23 46.7K
12:38 979.24 979.24 979.03 979.05 37.4K
12:39 979.06 979.11 978.88 979.11 79.7K
12:40 979.12 979.21 979.08 979.13 61.8K
12:41 979.13 979.36 979.12 979.36 41.5K
12:42 979.40 979.40 979.13 979.17 48.6K
12:43 979.17 979.17 978.89 978.89 47.4K
12:44 978.91 978.92 978.57 978.86 31.7K
12:45 978.87 978.87 978.07 978.07 50.9K
12:46 978.09 978.27 978.08 978.18 76.7K
12:47 978.27 978.70 978.26 978.50 66.6K
12:48 978.42 978.51 978.42 978.42 53.4K
12:49 978.35 978.37 978.31 978.31 50.2K
12:50 978.32 978.33 978.23 978.26 30.6K
12:51 978.22 978.29 978.15 978.15 57.8K
12:52 978.17 978.23 978.06 978.15 93.4K
12:53 978.15 978.16 978.05 978.13 88.5K
12:54 978.12 978.12 977.35 977.35 95.5K
12:55 977.36 977.70 977.36 977.59 70.3K
12:56 977.56 977.63 977.43 977.63 56.6K
12:57 977.57 977.89 977.57 977.87 42.6K
12:58 977.87 977.87 977.60 977.60 43.6K
12:59 977.60 977.82 977.60 977.82 55.7K
13:00 977.82 977.92 977.65 977.71 63.9K
13:01 977.77 977.86 977.71 977.85 164.4K
13:02 977.88 977.94 977.65 977.65 48.2K
13:03 977.67 977.67 977.43 977.52 48.4K
13:04 977.47 977.61 977.45 977.61 67.6K
13:05 977.62 977.63 977.29 977.36 72.9K
13:06 977.33 977.58 977.32 977.45 47.2K
13:07 977.46 977.46 977.37 977.37 48.5K
13:08 977.35 977.35 977.25 977.25 44.5K
13:09 977.27 977.37 977.26 977.34 48.8K
13:10 977.35 977.49 977.30 977.30 43.5K
13:11 977.35 977.89 977.31 977.65 102.2K
13:12 977.61 977.62 977.45 977.61 61.0K
13:13 977.59 978.01 977.56 977.78 77.2K
13:14 977.86 977.91 977.62 977.62 83.0K
13:15 977.62 977.79 977.56 977.63 60.0K
13:16 977.67 978.13 977.67 977.97 71.9K
13:17 977.98 978.03 977.96 977.96 59.5K
13:18 977.92 978.01 977.59 977.59 64.9K
13:19 977.51 977.51 977.32 977.41 92.8K
13:20 977.43 977.73 977.43 977.52 72.1K
13:21 977.56 977.67 977.49 977.58 35.2K
13:22 977.60 977.96 977.59 977.81 59.8K
13:23 977.84 977.84 977.71 977.74 33.3K
13:24 977.77 977.77 977.39 977.42 34.1K
13:25 977.48 977.53 977.15 977.15 41.6K
13:26 977.24 977.37 977.23 977.24 50.9K
13:27 977.24 977.54 977.21 977.53 39.1K
13:28 977.50 977.50 977.36 977.36 30.7K
13:29 977.40 977.68 977.40 977.49 70.3K
13:30 977.49 977.49 977.34 977.36 51.7K
13:31 977.39 977.39 977.21 977.33 42.6K
13:32 977.35 977.55 977.35 977.45 36.6K
13:33 977.44 977.70 977.44 977.67 44.1K
13:34 977.69 977.87 977.68 977.86 31.1K
13:35 977.69 977.84 977.69 977.73 50.2K
13:36 977.70 977.70 977.56 977.67 46.3K
13:37 977.73 977.79 977.73 977.76 33.3K
13:38 977.77 977.97 977.75 977.94 39.5K
13:39 977.96 978.21 977.96 978.21 55.1K
13:40 978.39 978.41 978.34 978.35 90.6K
13:41 978.37 978.37 978.10 978.23 51.5K
13:42 978.22 978.25 978.15 978.15 57.5K
13:43 978.14 978.17 978.00 978.12 39.5K
13:44 978.13 978.13 977.88 977.88 49.2K
13:45 977.87 978.10 977.87 978.10 45.4K
13:46 978.09 978.15 977.99 977.99 44.7K
13:47 977.94 977.95 977.69 977.95 52.1K
13:48 977.97 978.07 977.80 977.80 32.7K
13:49 977.79 977.80 977.65 977.76 85.2K
13:50 977.76 977.79 977.76 977.78 52.3K
13:51 977.79 977.83 977.68 977.77 51.7K
13:52 977.77 977.80 977.68 977.70 44.0K
13:53 977.71 977.74 977.65 977.70 31.7K
13:54 977.71 977.71 977.67 977.69 37.6K
13:55 977.80 977.80 977.70 977.74 57.7K
13:56 977.68 977.83 977.68 977.77 31.0K
13:57 977.57 977.69 977.53 977.69 34.4K
13:58 977.62 977.62 977.44 977.44 44.3K
13:59 977.42 977.43 977.34 977.40 60.8K
14:00 977.51 977.59 977.39 977.40 45.6K
14:01 977.38 977.70 977.38 977.70 42.0K
14:02 977.69 977.81 977.65 977.81 38.2K
14:03 977.81 978.52 977.81 978.52 128.4K
14:04 978.49 978.87 978.49 978.77 70.2K
14:05 978.78 978.79 978.70 978.78 38.7K
14:06 978.81 978.82 978.72 978.76 36.6K
14:07 978.76 978.94 978.76 978.90 89.7K
14:08 978.82 978.89 978.70 978.79 38.6K
14:09 978.76 979.47 978.76 979.47 77.3K
14:10 979.72 979.72 979.23 979.23 77.8K
14:11 979.20 979.31 979.16 979.16 24.4K
14:12 979.16 979.48 979.16 979.35 40.3K
14:13 979.36 979.36 979.04 979.17 33.3K
14:14 979.16 979.27 979.09 979.27 46.0K
14:15 979.28 979.28 979.08 979.08 34.9K
14:16 979.08 979.34 979.06 979.21 32.6K
14:17 979.35 979.38 979.08 979.15 40.9K
14:18 979.11 979.28 979.08 979.08 36.4K
14:19 979.08 979.09 979.05 979.09 22.6K
14:20 979.11 979.19 978.98 979.06 49.0K
14:21 979.06 979.15 979.06 979.12 45.6K
14:22 979.14 979.32 979.13 979.31 30.9K
14:23 979.31 979.37 979.25 979.30 44.3K
14:24 979.27 979.27 978.83 978.90 65.0K
14:25 979.11 979.21 979.09 979.18 29.9K
14:26 979.19 979.22 979.13 979.22 28.3K
14:27 979.23 979.50 979.22 979.50 45.2K
14:28 979.50 979.59 979.41 979.41 44.3K
14:29 979.43 979.43 979.24 979.28 51.0K
14:30 979.29 979.35 979.26 979.29 40.9K
14:31 979.28 979.28 978.80 978.80 44.3K
14:32 978.78 979.12 978.78 979.05 34.5K
14:33 979.05 979.26 979.02 979.23 40.7K
14:34 979.23 979.23 978.86 979.08 48.4K
14:35 979.03 979.31 978.93 978.97 69.3K
14:36 978.91 979.09 978.84 978.84 77.7K
14:37 978.80 978.89 978.69 978.89 43.1K
14:38 978.82 979.02 978.77 978.87 51.3K
14:39 978.87 978.91 978.66 978.67 49.0K
14:40 978.66 978.76 978.63 978.70 78.1K
14:41 978.71 978.82 978.52 978.82 36.7K
14:42 978.78 979.24 978.78 979.01 116.1K
14:43 979.01 979.44 979.01 979.29 124.9K
14:44 979.29 979.48 979.29 979.48 39.6K
14:45 979.47 979.63 979.39 979.63 53.5K
14:46 979.67 980.03 979.62 980.03 80.3K
14:47 980.04 980.39 980.03 980.25 43.4K
14:48 980.26 980.61 980.21 980.61 80.8K
14:49 980.58 980.73 980.52 980.52 51.0K
14:50 980.54 980.54 980.32 980.41 32.4K
14:51 980.37 980.39 980.30 980.39 46.9K
14:52 980.37 980.37 980.22 980.22 39.0K
14:53 980.21 980.22 980.02 980.08 47.3K
14:54 980.05 980.21 980.05 980.21 65.3K
14:55 980.21 980.23 980.13 980.15 53.5K
14:56 980.15 980.15 979.99 980.06 82.4K
14:57 980.05 980.11 979.88 979.92 65.8K
14:58 979.91 980.12 979.72 980.12 89.7K
14:59 980.10 980.10 979.87 979.87 54.3K
15:00 979.73 979.73 979.29 979.33 72.2K
15:01 979.34 979.51 979.31 979.37 57.9K
15:02 979.36 979.66 979.32 979.66 118.6K
15:03 979.68 979.73 979.65 979.72 54.6K
15:04 979.74 979.77 979.63 979.77 102.8K
15:05 979.76 979.76 979.45 979.45 57.7K
15:06 979.49 979.51 979.38 979.51 93.9K
15:07 979.50 979.50 979.24 979.24 55.6K
15:08 979.26 979.28 978.96 979.11 48.8K
15:09 979.13 979.23 979.07 979.23 68.7K
15:10 979.25 979.31 979.21 979.25 62.9K
15:11 979.27 979.27 979.13 979.14 54.1K
15:12 979.20 979.33 979.12 979.33 49.0K
15:13 979.54 979.78 979.54 979.70 69.1K
15:14 979.70 979.71 979.62 979.71 47.8K
15:15 979.73 979.96 979.73 979.96 66.5K
15:16 980.01 980.18 980.01 980.08 53.3K
15:17 980.06 980.16 980.05 980.10 73.3K
15:18 980.16 980.30 980.06 980.30 56.4K
15:19 980.29 980.50 980.29 980.43 59.7K
15:20 980.40 980.43 980.33 980.43 69.0K
15:21 980.44 980.45 980.30 980.40 60.8K
15:22 980.42 980.47 980.29 980.38 67.3K
15:23 980.40 980.44 980.22 980.22 116.0K
15:24 980.09 980.35 980.09 980.30 62.7K
15:25 980.32 980.45 980.30 980.34 63.9K
15:26 980.38 980.66 980.38 980.66 67.4K
15:27 980.64 980.80 980.64 980.70 206.9K
15:28 980.69 980.80 980.58 980.80 61.3K
15:29 980.78 980.81 980.55 980.55 86.4K
15:30 980.56 980.71 980.56 980.71 80.4K
15:31 980.74 980.87 980.73 980.86 64.5K
15:32 980.86 980.97 980.81 980.94 95.7K
15:33 980.95 981.11 980.95 981.00 107.5K
15:34 980.92 981.08 980.90 981.03 102.4K
15:35 981.03 981.07 980.98 981.07 64.6K
15:36 981.09 981.20 981.03 981.03 102.1K
15:37 981.02 981.02 980.66 980.81 125.8K
15:38 980.90 981.05 980.90 981.05 105.6K
15:39 981.01 981.17 980.95 981.17 78.4K
15:40 981.19 981.24 981.07 981.08 99.6K
15:41 981.09 981.25 981.09 981.16 119.7K
15:42 981.13 981.13 980.94 981.07 180.2K
15:43 981.07 981.36 981.07 981.34 94.6K
15:44 981.41 981.71 981.41 981.71 127.4K
15:45 981.78 981.88 981.65 981.65 98.7K
15:46 981.68 982.18 981.68 982.18 135.4K
15:47 982.13 982.40 982.02 982.40 125.9K
15:48 982.39 982.57 982.31 982.49 122.5K
15:49 982.45 982.45 982.29 982.39 196.8K
15:50 982.66 982.96 982.66 982.76 345.8K
15:51 982.74 983.26 982.74 983.20 174.8K
15:52 983.24 983.24 982.91 982.96 213.6K
15:53 983.07 983.36 983.07 983.36 200.3K
15:54 983.27 983.37 983.24 983.28 263.8K
15:55 983.36 984.43 983.36 984.39 377.8K
15:56 984.27 984.27 983.24 983.39 433.8K
15:57 983.39 983.56 983.14 983.56 505.3K
15:58 983.51 983.58 982.86 982.86 600.1K
15:59 982.71 983.04 982.35 982.69 6,278.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles