DowJones Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ Estados Unidos →
167.13
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 168.64 168.76 168.53 168.58 494.6K
09:31 168.56 168.56 168.10 168.31 91.1K
09:32 168.25 168.39 167.83 167.83 91.2K
09:33 167.84 168.23 167.83 168.23 75.4K
09:34 168.30 168.30 168.17 168.20 61.9K
09:35 168.29 168.40 168.29 168.37 67.3K
09:36 168.40 168.56 168.34 168.54 79.1K
09:37 168.63 168.68 168.46 168.48 128.7K
09:38 168.54 168.74 168.53 168.71 48.4K
09:39 168.71 168.74 168.67 168.67 53.3K
09:40 168.67 168.82 168.67 168.73 35.0K
09:41 168.73 168.82 168.65 168.82 79.6K
09:42 168.79 168.79 168.62 168.62 91.5K
09:43 168.62 168.62 168.36 168.36 77.3K
09:44 168.39 168.53 168.39 168.48 21.8K
09:45 168.50 168.59 168.50 168.56 73.1K
09:46 168.48 168.65 168.42 168.53 76.5K
09:47 168.53 168.53 168.33 168.33 55.1K
09:48 168.33 168.48 168.33 168.34 57.9K
09:49 168.39 168.53 168.39 168.50 25.0K
09:50 168.50 168.59 168.48 168.56 57.1K
09:51 168.56 168.76 168.55 168.62 54.0K
09:52 168.62 168.62 168.53 168.53 25.9K
09:53 168.48 168.59 168.47 168.47 30.7K
09:54 168.50 168.56 168.42 168.56 45.4K
09:55 168.56 168.62 168.56 168.56 43.8K
09:56 168.56 168.73 168.56 168.73 41.9K
09:57 168.76 168.76 168.62 168.73 48.2K
09:58 168.73 168.82 168.73 168.76 36.4K
09:59 168.73 168.82 168.67 168.70 88.9K
10:00 168.82 168.87 168.68 168.68 233.3K
10:01 168.68 168.70 168.56 168.59 47.4K
10:02 168.56 168.70 168.56 168.70 67.7K
10:03 168.68 168.76 168.65 168.73 58.7K
10:04 168.70 168.70 168.62 168.62 65.3K
10:05 168.67 168.67 168.47 168.47 79.0K
10:06 168.50 168.59 168.44 168.47 55.6K
10:07 168.47 168.53 168.36 168.36 41.6K
10:08 168.33 168.50 168.33 168.50 47.1K
10:09 168.50 168.50 168.42 168.44 42.3K
10:10 168.44 168.44 168.33 168.33 35.8K
10:11 168.33 168.42 168.22 168.22 63.3K
10:12 168.22 168.44 168.19 168.44 80.3K
10:13 168.44 168.47 168.36 168.47 39.8K
10:14 168.44 168.50 168.35 168.38 73.0K
10:15 168.35 168.53 168.35 168.47 54.6K
10:16 168.44 168.50 168.44 168.50 44.9K
10:17 168.50 168.50 168.44 168.47 73.0K
10:18 168.41 168.44 168.27 168.27 190.3K
10:19 168.24 168.27 168.21 168.21 68.6K
10:20 168.21 168.35 168.21 168.27 63.2K
10:21 168.27 168.33 168.27 168.33 79.4K
10:22 168.30 168.41 168.30 168.41 70.5K
10:23 168.44 168.47 168.41 168.44 36.6K
10:24 168.44 168.47 168.41 168.47 53.8K
10:25 168.44 168.53 168.41 168.44 64.8K
10:26 168.50 168.52 168.35 168.38 50.9K
10:27 168.38 168.38 168.27 168.38 149.9K
10:28 168.38 168.58 168.38 168.52 114.3K
10:29 168.52 168.58 168.50 168.52 188.0K
10:30 168.55 168.55 168.47 168.52 55.4K
10:31 168.52 168.69 168.52 168.69 80.0K
10:32 168.69 168.69 168.61 168.67 51.1K
10:33 168.69 168.75 168.69 168.72 58.9K
10:34 168.72 168.72 168.64 168.67 23.3K
10:35 168.67 168.72 168.64 168.69 51.5K
10:36 168.67 168.67 168.58 168.64 44.7K
10:37 168.64 168.67 168.61 168.61 41.6K
10:38 168.64 168.69 168.61 168.66 29.0K
10:39 168.69 168.69 168.66 168.69 18.6K
10:40 168.67 168.69 168.60 168.63 40.5K
10:41 168.60 168.74 168.60 168.66 36.5K
10:42 168.66 168.71 168.57 168.57 68.2K
10:43 168.60 168.69 168.57 168.60 53.9K
10:44 168.60 168.64 168.55 168.55 51.2K
10:45 168.56 168.63 168.52 168.60 43.2K
10:46 168.60 168.63 168.57 168.60 50.1K
10:47 168.60 168.66 168.60 168.66 34.6K
10:48 168.69 168.69 168.66 168.66 36.6K
10:49 168.66 168.75 168.66 168.71 34.7K
10:50 168.71 168.71 168.71 168.71 17.3K
10:51 168.71 168.74 168.68 168.68 32.2K
10:52 168.66 168.66 168.51 168.51 70.5K
10:53 168.54 168.60 168.48 168.48 38.0K
10:54 168.43 168.43 168.37 168.37 33.3K
10:55 168.40 168.40 168.34 168.37 21.0K
10:56 168.37 168.40 168.34 168.37 19.6K
10:57 168.40 168.43 168.34 168.43 34.0K
10:58 168.43 168.46 168.34 168.37 38.1K
10:59 168.28 168.31 168.23 168.27 91.9K
11:00 168.23 168.28 168.20 168.25 51.5K
11:01 168.26 168.28 168.24 168.28 38.2K
11:02 168.26 168.31 168.23 168.24 66.3K
11:03 168.26 168.28 168.23 168.26 31.1K
11:04 168.26 168.28 168.26 168.28 15.9K
11:05 168.26 168.34 168.25 168.29 67.8K
11:06 168.20 168.23 168.13 168.20 50.4K
11:07 168.26 168.32 168.17 168.32 45.7K
11:08 168.34 168.40 168.29 168.40 44.4K
11:09 168.40 168.46 168.37 168.43 22.8K
11:10 168.43 168.51 168.43 168.51 121.5K
11:11 168.48 168.74 168.48 168.74 49.9K
11:12 168.71 168.71 168.66 168.68 113.1K
11:13 168.62 168.74 168.62 168.71 44.5K
11:14 168.77 168.88 168.77 168.82 103.4K
11:15 168.79 168.88 168.79 168.85 141.9K
11:16 168.83 168.91 168.77 168.77 50.7K
11:17 168.77 168.77 168.74 168.77 7.7K
11:18 168.74 168.80 168.74 168.80 46.9K
11:19 168.83 168.85 168.74 168.77 93.8K
11:20 168.78 168.94 168.78 168.94 21.5K
11:21 168.94 168.94 168.83 168.83 41.8K
11:22 168.91 168.91 168.83 168.83 29.6K
11:23 168.83 168.88 168.74 168.88 79.6K
11:24 168.88 168.91 168.83 168.83 35.8K
11:25 168.85 168.91 168.83 168.91 37.5K
11:26 168.91 168.94 168.86 168.94 32.3K
11:27 168.94 168.94 168.83 168.89 51.4K
11:28 168.91 168.91 168.89 168.89 30.1K
11:29 168.89 168.92 168.88 168.89 16.3K
11:30 168.86 168.92 168.80 168.83 31.9K
11:31 168.83 168.89 168.72 168.72 73.6K
11:32 168.72 168.75 168.58 168.58 58.1K
11:33 168.61 168.74 168.58 168.74 180.2K
11:34 168.78 168.83 168.77 168.83 19.3K
11:35 168.89 168.92 168.86 168.89 39.5K
11:36 168.89 168.89 168.83 168.83 14.3K
11:37 168.83 168.86 168.78 168.83 26.5K
11:38 168.81 168.86 168.81 168.83 23.7K
11:39 168.83 168.86 168.83 168.83 13.0K
11:40 168.83 168.84 168.81 168.84 44.7K
11:41 168.86 168.86 168.82 168.83 19.0K
11:42 168.83 168.86 168.83 168.83 50.0K
11:43 168.83 168.84 168.82 168.83 42.4K
11:44 168.81 168.95 168.81 168.95 71.7K
11:45 168.95 168.95 168.88 168.89 42.9K
11:46 168.86 168.92 168.75 168.75 53.0K
11:47 168.72 168.78 168.66 168.66 82.9K
11:48 168.66 168.66 168.58 168.61 203.4K
11:49 168.61 168.63 168.61 168.61 22.1K
11:50 168.61 168.61 168.55 168.55 120.1K
11:51 168.55 168.58 168.52 168.58 49.8K
11:52 168.58 168.58 168.49 168.49 60.2K
11:53 168.49 168.49 168.35 168.38 40.8K
11:54 168.38 168.38 168.32 168.32 36.0K
11:55 168.34 168.35 168.31 168.32 32.1K
11:56 168.32 168.35 168.29 168.35 34.8K
11:57 168.38 168.41 168.35 168.38 34.7K
11:58 168.41 168.46 168.41 168.46 22.0K
11:59 168.43 168.46 168.43 168.46 13.3K
12:00 168.44 168.49 168.44 168.49 18.5K
12:01 168.49 168.49 168.44 168.44 30.6K
12:02 168.44 168.49 168.43 168.49 26.2K
12:03 168.52 168.52 168.49 168.49 25.3K
12:04 168.44 168.44 168.42 168.44 12.6K
12:05 168.44 168.46 168.41 168.46 22.5K
12:06 168.43 168.52 168.43 168.46 59.2K
12:07 168.44 168.46 168.38 168.38 34.1K
12:08 168.38 168.41 168.35 168.35 59.1K
12:09 168.35 168.39 168.35 168.39 48.2K
12:10 168.35 168.46 168.35 168.44 59.5K
12:11 168.44 168.44 168.41 168.44 9.2K
12:12 168.44 168.52 168.41 168.49 25.3K
12:13 168.43 168.55 168.43 168.55 41.7K
12:14 168.55 168.58 168.52 168.58 47.3K
12:15 168.55 168.55 168.49 168.52 28.7K
12:16 168.52 168.55 168.47 168.49 32.7K
12:17 168.49 168.52 168.47 168.52 36.6K
12:18 168.52 168.52 168.49 168.49 6.4K
12:19 168.49 168.58 168.49 168.58 42.8K
12:20 168.58 168.58 168.55 168.56 6.2K
12:21 168.57 168.61 168.55 168.61 34.5K
12:22 168.64 168.64 168.61 168.61 6.3K
12:23 168.61 168.68 168.52 168.52 58.7K
12:24 168.52 168.55 168.49 168.49 10.8K
12:25 168.49 168.52 168.49 168.52 22.7K
12:26 168.56 168.56 168.44 168.44 49.1K
12:27 168.44 168.47 168.41 168.41 7.2K
12:28 168.44 168.44 168.32 168.35 25.0K
12:29 168.35 168.35 168.30 168.32 108.2K
12:30 168.32 168.38 168.32 168.35 25.6K
12:31 168.35 168.38 168.31 168.32 11.8K
12:32 168.30 168.38 168.30 168.38 31.6K
12:33 168.38 168.41 168.38 168.38 24.2K
12:34 168.38 168.44 168.38 168.42 26.2K
12:35 168.44 168.47 168.35 168.35 24.2K
12:36 168.35 168.38 168.35 168.38 20.1K
12:37 168.38 168.41 168.30 168.30 13.9K
12:38 168.30 168.35 168.30 168.32 23.6K
12:39 168.32 168.32 168.30 168.32 7.4K
12:40 168.35 168.35 168.30 168.30 9.8K
12:41 168.30 168.35 168.30 168.32 10.3K
12:42 168.32 168.32 168.32 168.32 5.0K
12:43 168.41 168.41 168.35 168.35 75.9K
12:44 168.35 168.38 168.29 168.29 29.2K
12:45 168.29 168.35 168.29 168.30 12.2K
12:46 168.35 168.41 168.32 168.41 39.8K
12:47 168.38 168.41 168.38 168.41 5.0K
12:48 168.41 168.41 168.36 168.38 10.5K
12:49 168.38 168.41 168.35 168.35 13.0K
12:50 168.38 168.41 168.35 168.35 17.6K
12:51 168.38 168.44 168.38 168.44 44.7K
12:52 168.44 168.44 168.38 168.40 9.7K
12:53 168.38 168.39 168.35 168.35 21.2K
12:54 168.35 168.41 168.35 168.41 11.7K
12:55 168.38 168.38 168.32 168.32 25.1K
12:56 168.35 168.38 168.35 168.35 29.9K
12:57 168.35 168.38 168.35 168.38 10.9K
12:58 168.38 168.38 168.35 168.38 7.3K
12:59 168.38 168.43 168.38 168.38 32.9K
13:00 168.38 168.39 168.35 168.39 27.3K
13:01 168.38 168.38 168.32 168.32 24.3K
13:02 168.32 168.43 168.32 168.43 47.0K
13:03 168.44 168.44 168.35 168.38 43.2K
13:04 168.38 168.38 168.38 168.38 6.1K
13:05 168.38 168.46 168.38 168.44 26.2K
13:06 168.44 168.49 168.44 168.47 20.0K
13:07 168.49 168.50 168.46 168.49 92.6K
13:08 168.49 168.49 168.47 168.47 17.0K
13:09 168.47 168.47 168.41 168.44 23.0K
13:10 168.47 168.47 168.41 168.44 11.6K
13:11 168.44 168.47 168.44 168.44 7.5K
13:12 168.44 168.47 168.41 168.41 13.0K
13:13 168.41 168.45 168.35 168.38 58.4K
13:14 168.35 168.35 168.30 168.30 27.0K
13:15 168.30 168.38 168.30 168.38 61.6K
13:16 168.38 168.38 168.35 168.38 13.8K
13:17 168.38 168.41 168.38 168.41 25.5K
13:18 168.38 168.41 168.38 168.38 31.9K
13:19 168.39 168.41 168.38 168.38 22.3K
13:20 168.38 168.44 168.35 168.38 55.1K
13:21 168.35 168.44 168.35 168.44 48.4K
13:22 168.44 168.47 168.44 168.44 47.6K
13:23 168.41 168.41 168.30 168.32 60.8K
13:24 168.32 168.32 168.27 168.27 16.5K
13:25 168.27 168.30 168.21 168.29 96.1K
13:26 168.29 168.29 168.27 168.27 10.2K
13:27 168.27 168.32 168.24 168.32 34.8K
13:28 168.33 168.35 168.30 168.32 15.1K
13:29 168.35 168.38 168.32 168.38 19.3K
13:30 168.37 168.41 168.35 168.41 23.9K
13:31 168.38 168.39 168.32 168.32 26.0K
13:32 168.32 168.35 168.30 168.35 24.8K
13:33 168.35 168.41 168.35 168.38 37.4K
13:34 168.41 168.41 168.35 168.38 20.5K
13:35 168.38 168.41 168.38 168.38 22.0K
13:36 168.38 168.41 168.37 168.38 11.0K
13:37 168.38 168.44 168.38 168.44 105.6K
13:38 168.44 168.52 168.44 168.49 32.8K
13:39 168.49 168.58 168.49 168.55 39.9K
13:40 168.55 168.67 168.55 168.67 49.5K
13:41 168.67 168.73 168.64 168.73 58.1K
13:42 168.72 168.72 168.64 168.67 31.2K
13:43 168.68 168.68 168.61 168.64 29.4K
13:44 168.58 168.64 168.58 168.61 19.8K
13:45 168.61 168.64 168.58 168.58 61.5K
13:46 168.58 168.67 168.58 168.67 30.5K
13:47 168.67 168.69 168.67 168.67 17.1K
13:48 168.67 168.67 168.67 168.67 19.8K
13:49 168.67 168.67 168.58 168.65 119.3K
13:50 168.68 168.72 168.68 168.70 44.3K
13:51 168.72 168.75 168.72 168.72 17.2K
13:52 168.72 168.73 168.69 168.72 16.1K
13:53 168.69 168.69 168.66 168.69 77.7K
13:54 168.69 168.69 168.61 168.64 47.3K
13:55 168.61 168.64 168.58 168.61 12.1K
13:56 168.64 168.64 168.60 168.64 37.3K
13:57 168.61 168.64 168.61 168.61 12.4K
13:58 168.61 168.61 168.55 168.55 90.2K
13:59 168.58 168.61 168.58 168.61 46.7K
14:00 168.61 168.61 168.55 168.55 39.7K
14:01 168.52 168.58 168.52 168.55 72.4K
14:02 168.55 168.58 168.50 168.50 56.7K
14:03 168.47 168.52 168.47 168.50 31.2K
14:04 168.50 168.52 168.47 168.50 14.2K
14:05 168.50 168.52 168.47 168.47 53.9K
14:06 168.50 168.52 168.50 168.52 23.2K
14:07 168.58 168.58 168.52 168.55 22.0K
14:08 168.55 168.56 168.52 168.55 12.2K
14:09 168.55 168.64 168.55 168.61 35.0K
14:10 168.61 168.64 168.58 168.64 9.2K
14:11 168.64 168.64 168.58 168.64 7.1K
14:12 168.61 168.61 168.59 168.61 24.1K
14:13 168.61 168.61 168.61 168.61 57.5K
14:14 168.64 168.64 168.58 168.64 39.2K
14:15 168.61 168.64 168.61 168.61 58.2K
14:16 168.61 168.64 168.61 168.62 10.3K
14:17 168.62 168.68 168.62 168.62 63.8K
14:18 168.62 168.68 168.62 168.68 92.5K
14:19 168.68 168.70 168.65 168.65 155.0K
14:20 168.68 168.70 168.65 168.65 64.4K
14:21 168.68 168.76 168.68 168.73 43.1K
14:22 168.79 168.85 168.79 168.79 79.2K
14:23 168.82 168.82 168.78 168.79 46.1K
14:24 168.79 168.79 168.76 168.79 9.8K
14:25 168.79 168.82 168.76 168.82 46.9K
14:26 168.82 168.82 168.76 168.79 16.6K
14:27 168.79 168.82 168.79 168.79 35.7K
14:28 168.79 168.82 168.79 168.82 46.4K
14:29 168.76 168.79 168.76 168.79 31.7K
14:30 168.79 168.81 168.76 168.79 24.2K
14:31 168.79 168.83 168.79 168.82 59.7K
14:32 168.79 168.82 168.76 168.82 35.3K
14:33 168.79 168.85 168.79 168.85 30.5K
14:34 168.85 168.87 168.82 168.85 37.7K
14:35 168.85 168.87 168.85 168.87 109.0K
14:36 168.87 168.96 168.87 168.96 38.1K
14:37 169.05 169.07 168.93 168.99 171.8K
14:38 168.96 168.96 168.90 168.93 23.7K
14:39 168.88 168.90 168.87 168.87 16.1K
14:40 168.90 168.91 168.82 168.85 33.6K
14:41 168.85 168.85 168.79 168.82 31.4K
14:42 168.79 168.79 168.73 168.79 79.6K
14:43 168.82 168.82 168.78 168.79 9.6K
14:44 168.79 168.80 168.79 168.79 241.6K
14:45 168.79 168.85 168.77 168.85 91.0K
14:46 168.85 168.85 168.74 168.74 25.8K
14:47 168.77 168.77 168.71 168.74 31.2K
14:48 168.74 168.74 168.65 168.65 14.0K
14:49 168.68 168.68 168.61 168.62 27.6K
14:50 168.62 168.65 168.62 168.62 21.2K
14:51 168.63 168.63 168.48 168.48 96.5K
14:52 168.48 168.48 168.37 168.37 25.9K
14:53 168.37 168.42 168.34 168.37 15.5K
14:54 168.34 168.37 168.31 168.31 53.6K
14:55 168.34 168.37 168.31 168.34 17.5K
14:56 168.34 168.34 168.25 168.25 41.0K
14:57 168.25 168.29 168.23 168.25 79.6K
14:58 168.23 168.31 168.23 168.25 140.3K
14:59 168.26 168.34 168.25 168.25 62.5K
15:00 168.26 168.31 168.26 168.31 20.6K
15:01 168.31 168.34 168.31 168.34 40.3K
15:02 168.34 168.37 168.31 168.34 21.6K
15:03 168.31 168.37 168.31 168.34 73.7K
15:04 168.34 168.34 168.28 168.28 34.6K
15:05 168.28 168.34 168.28 168.34 42.3K
15:06 168.31 168.34 168.25 168.31 58.3K
15:07 168.28 168.31 168.27 168.28 19.2K
15:08 168.23 168.25 168.20 168.25 159.5K
15:09 168.25 168.25 168.22 168.22 30.9K
15:10 168.22 168.28 168.22 168.28 73.5K
15:11 168.28 168.31 168.25 168.25 32.7K
15:12 168.34 168.37 168.31 168.34 52.2K
15:13 168.34 168.34 168.28 168.28 70.4K
15:14 168.34 168.34 168.34 168.34 30.8K
15:15 168.34 168.48 168.34 168.45 54.7K
15:16 168.45 168.46 168.40 168.43 29.6K
15:17 168.40 168.48 168.40 168.46 90.8K
15:18 168.48 168.48 168.45 168.46 42.5K
15:19 168.48 168.48 168.44 168.45 78.0K
15:20 168.43 168.45 168.40 168.45 66.2K
15:21 168.45 168.48 168.45 168.45 28.3K
15:22 168.48 168.48 168.42 168.45 36.9K
15:23 168.42 168.48 168.42 168.45 31.1K
15:24 168.45 168.48 168.45 168.45 34.2K
15:25 168.45 168.54 168.43 168.43 96.9K
15:26 168.43 168.48 168.43 168.45 56.5K
15:27 168.45 168.48 168.45 168.45 35.6K
15:28 168.45 168.45 168.45 168.45 22.7K
15:29 168.45 168.48 168.40 168.40 56.4K
15:30 168.40 168.46 168.39 168.40 104.4K
15:31 168.40 168.46 168.40 168.46 32.4K
15:32 168.46 168.46 168.43 168.43 27.6K
15:33 168.40 168.40 168.34 168.34 88.7K
15:34 168.34 168.34 168.34 168.34 36.8K
15:35 168.34 168.43 168.34 168.40 90.6K
15:36 168.39 168.48 168.37 168.46 61.0K
15:37 168.43 168.48 168.43 168.45 27.6K
15:38 168.46 168.48 168.37 168.37 66.2K
15:39 168.40 168.40 168.37 168.37 53.6K
15:40 168.40 168.48 168.40 168.46 255.2K
15:41 168.45 168.57 168.45 168.48 250.2K
15:42 168.51 168.51 168.48 168.51 115.8K
15:43 168.51 168.54 168.48 168.51 205.5K
15:44 168.48 168.51 168.48 168.48 95.7K
15:45 168.51 168.54 168.45 168.45 150.0K
15:46 168.43 168.43 168.40 168.40 210.2K
15:47 168.43 168.46 168.40 168.45 191.1K
15:48 168.45 168.48 168.45 168.45 142.9K
15:49 168.46 168.48 168.37 168.37 283.0K
15:50 168.26 168.28 168.26 168.28 153.7K
15:51 168.28 168.28 168.26 168.28 91.1K
15:52 168.23 168.28 168.23 168.26 164.9K
15:53 168.27 168.28 168.20 168.28 201.8K
15:54 168.34 168.36 168.31 168.31 166.8K
15:55 168.34 168.34 168.28 168.28 287.2K
15:56 168.28 168.28 168.03 168.03 292.7K
15:57 168.03 168.05 167.97 168.00 360.8K
15:58 168.03 168.06 167.94 168.05 584.1K
15:59 168.06 168.06 167.97 168.03 7,817.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles