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
09:30 170.16 170.16 169.87 169.87 2,789.7K
09:31 169.67 169.73 169.46 169.71 68.6K
09:32 169.71 169.71 169.51 169.58 55.3K
09:33 169.57 169.60 169.45 169.60 36.3K
09:34 169.60 169.88 169.60 169.87 113.7K
09:35 169.87 169.88 169.73 169.74 175.9K
09:36 169.82 170.06 169.82 170.03 93.4K
09:37 170.03 170.30 170.03 170.28 74.0K
09:38 170.34 170.34 170.20 170.20 48.5K
09:39 170.23 170.24 170.05 170.05 49.0K
09:40 170.08 170.11 169.97 170.11 50.8K
09:41 170.02 170.14 169.99 170.11 27.2K
09:42 170.10 170.14 169.97 170.08 51.8K
09:43 170.23 170.28 170.11 170.11 96.7K
09:44 170.11 170.23 170.11 170.16 48.5K
09:45 170.17 170.22 170.15 170.22 62.7K
09:46 170.22 170.39 170.22 170.37 72.2K
09:47 170.40 170.45 170.28 170.40 79.1K
09:48 170.42 170.45 170.40 170.45 34.2K
09:49 170.45 170.68 170.45 170.68 46.0K
09:50 170.62 170.68 170.62 170.62 48.3K
09:51 170.62 170.68 170.62 170.68 18.4K
09:52 170.65 170.71 170.65 170.68 47.6K
09:53 170.71 170.74 170.62 170.68 59.8K
09:54 170.68 170.70 170.68 170.68 39.3K
09:55 170.65 170.65 170.57 170.57 50.5K
09:56 170.57 170.60 170.54 170.57 46.7K
09:57 170.54 170.54 170.45 170.46 26.5K
09:58 170.40 170.42 170.37 170.37 30.6K
09:59 170.31 170.45 170.31 170.45 68.6K
10:00 170.34 170.40 170.34 170.37 134.4K
10:01 170.37 170.43 170.37 170.40 73.8K
10:02 170.37 170.40 170.26 170.37 113.4K
10:03 170.34 170.46 170.33 170.46 58.2K
10:04 170.37 170.37 170.31 170.31 131.8K
10:05 170.28 170.34 170.25 170.34 30.7K
10:06 170.34 170.34 170.28 170.28 82.8K
10:07 170.28 170.28 170.16 170.16 111.3K
10:08 170.14 170.22 170.14 170.19 43.0K
10:09 170.19 170.28 170.08 170.10 98.3K
10:10 170.08 170.14 169.99 169.99 32.1K
10:11 170.01 170.02 169.96 169.99 29.1K
10:12 169.99 170.13 169.99 170.13 35.9K
10:13 170.13 170.13 170.08 170.08 32.9K
10:14 170.11 170.11 170.11 170.11 40.5K
10:15 170.11 170.19 170.11 170.19 64.0K
10:16 170.16 170.19 170.14 170.16 1,064.3K
10:17 170.16 170.16 170.08 170.16 23.1K
10:18 170.22 170.35 170.22 170.34 64.5K
10:19 170.28 170.28 170.11 170.11 56.3K
10:20 170.11 170.25 170.08 170.25 32.9K
10:21 170.28 170.30 170.25 170.28 69.7K
10:22 170.25 170.28 170.20 170.20 71.3K
10:23 170.19 170.19 170.13 170.16 32.1K
10:24 170.19 170.30 170.16 170.30 85.8K
10:25 170.27 170.30 170.25 170.27 33.7K
10:26 170.27 170.41 170.27 170.36 50.4K
10:27 170.36 170.36 170.30 170.30 38.9K
10:28 170.24 170.33 170.24 170.24 168.3K
10:29 170.27 170.40 170.27 170.39 36.7K
10:30 170.41 170.47 170.41 170.44 22.8K
10:31 170.44 170.50 170.44 170.50 11.5K
10:32 170.50 170.50 170.42 170.44 25.4K
10:33 170.44 170.50 170.44 170.44 51.2K
10:34 170.44 170.56 170.42 170.56 30.4K
10:35 170.56 170.56 170.47 170.47 35.5K
10:36 170.47 170.56 170.47 170.56 17.7K
10:37 170.53 170.59 170.53 170.59 51.3K
10:38 170.59 170.59 170.53 170.53 45.5K
10:39 170.56 170.64 170.53 170.61 15.8K
10:40 170.61 170.61 170.47 170.49 57.4K
10:41 170.47 170.59 170.47 170.56 40.8K
10:42 170.64 170.64 170.60 170.61 15.4K
10:43 170.61 170.64 170.59 170.61 13.2K
10:44 170.61 170.64 170.59 170.59 26.3K
10:45 170.59 170.59 170.44 170.47 56.8K
10:46 170.53 170.53 170.47 170.50 28.7K
10:47 170.47 170.50 170.36 170.44 36.1K
10:48 170.44 170.53 170.44 170.53 36.5K
10:49 170.54 170.59 170.53 170.59 60.9K
10:50 170.59 170.62 170.53 170.56 74.7K
10:51 170.62 170.65 170.59 170.65 55.8K
10:52 170.65 170.65 170.59 170.62 31.9K
10:53 170.62 170.67 170.62 170.67 47.0K
10:54 170.68 170.73 170.67 170.73 24.6K
10:55 170.73 170.76 170.67 170.70 48.9K
10:56 170.70 170.76 170.70 170.74 13.2K
10:57 170.73 170.76 170.73 170.73 62.5K
10:58 170.73 170.79 170.73 170.79 39.2K
10:59 170.70 170.76 170.70 170.74 68.2K
11:00 170.73 170.73 170.65 170.70 31.5K
11:01 170.67 170.73 170.65 170.73 22.1K
11:02 170.74 170.74 170.61 170.62 51.1K
11:03 170.53 170.57 170.48 170.50 48.1K
11:04 170.50 170.53 170.48 170.48 13.0K
11:05 170.45 170.45 170.39 170.42 44.8K
11:06 170.45 170.53 170.45 170.48 47.1K
11:07 170.45 170.45 170.42 170.45 72.8K
11:08 170.53 170.53 170.48 170.50 130.5K
11:09 170.53 170.56 170.48 170.53 91.3K
11:10 170.56 170.59 170.53 170.53 26.9K
11:11 170.53 170.59 170.53 170.53 19.4K
11:12 170.53 170.59 170.53 170.59 19.4K
11:13 170.53 170.59 170.53 170.53 30.5K
11:14 170.53 170.65 170.53 170.65 31.7K
11:15 170.70 170.70 170.67 170.67 40.6K
11:16 170.67 170.79 170.67 170.79 35.9K
11:17 170.82 170.85 170.79 170.82 37.3K
11:18 170.85 170.85 170.82 170.85 40.7K
11:19 170.85 170.85 170.82 170.85 14.6K
11:20 170.82 170.87 170.82 170.82 26.2K
11:21 170.82 170.91 170.82 170.82 138.7K
11:22 170.82 170.85 170.77 170.77 55.8K
11:23 170.76 170.79 170.70 170.73 32.2K
11:24 170.73 170.76 170.73 170.73 31.2K
11:25 170.73 170.73 170.64 170.67 45.2K
11:26 170.67 170.67 170.59 170.64 29.7K
11:27 170.59 170.67 170.59 170.67 43.3K
11:28 170.62 170.64 170.62 170.62 38.0K
11:29 170.59 170.64 170.59 170.61 12.0K
11:30 170.62 170.70 170.62 170.70 36.8K
11:31 170.67 170.68 170.62 170.62 75.2K
11:32 170.62 170.67 170.62 170.67 60.2K
11:33 170.67 170.70 170.65 170.67 19.5K
11:34 170.67 170.73 170.67 170.73 41.0K
11:35 170.73 170.87 170.73 170.87 80.4K
11:36 170.85 170.87 170.84 170.85 13.5K
11:37 170.85 170.87 170.85 170.87 7.8K
11:38 170.87 170.90 170.84 170.90 75.4K
11:39 170.93 171.02 170.90 170.96 88.2K
11:40 170.96 170.96 170.87 170.87 51.1K
11:41 170.82 170.90 170.82 170.90 18.0K
11:42 170.87 170.90 170.87 170.87 59.5K
11:43 170.87 170.99 170.87 170.96 35.0K
11:44 170.96 171.04 170.96 171.02 29.3K
11:45 171.02 171.02 170.96 170.96 31.1K
11:46 170.99 170.99 170.93 170.96 30.0K
11:47 170.96 171.02 170.96 170.96 31.0K
11:48 170.96 170.96 170.90 170.90 24.7K
11:49 170.90 170.96 170.90 170.96 30.7K
11:50 170.93 170.93 170.87 170.90 33.2K
11:51 170.90 170.93 170.85 170.87 42.2K
11:52 170.85 170.85 170.62 170.62 3,026.4K
11:53 170.62 170.65 170.59 170.59 41.9K
11:54 170.62 170.90 170.56 170.90 203.8K
11:55 170.90 170.93 170.90 170.90 21.8K
11:56 170.90 171.07 170.87 171.02 138.4K
11:57 171.02 171.21 171.02 171.21 109.8K
11:58 171.24 171.27 171.19 171.19 367.8K
11:59 171.16 171.21 171.13 171.13 51.9K
12:00 171.16 171.16 171.10 171.16 43.0K
12:01 171.07 171.13 171.05 171.13 116.0K
12:02 171.13 171.15 171.10 171.10 35.4K
12:03 171.05 171.05 170.99 171.02 24.9K
12:04 171.02 171.05 171.02 171.05 32.6K
12:05 171.01 171.13 171.01 171.05 78.9K
12:06 171.05 171.11 171.05 171.06 36.7K
12:07 171.08 171.22 171.08 171.22 64.8K
12:08 171.22 171.28 171.19 171.19 58.7K
12:09 171.21 171.21 171.16 171.16 11.7K
12:10 171.19 171.19 171.16 171.19 39.2K
12:11 171.19 171.19 171.13 171.14 54.2K
12:12 171.14 171.16 171.08 171.08 38.8K
12:13 171.08 171.08 171.05 171.05 13.5K
12:14 171.09 171.14 171.05 171.14 34.2K
12:15 171.14 171.14 171.08 171.08 36.0K
12:16 171.05 171.13 171.05 171.11 32.5K
12:17 171.13 171.13 171.08 171.08 47.1K
12:18 171.08 171.10 171.08 171.08 18.6K
12:19 171.08 171.14 171.08 171.13 35.5K
12:20 171.11 171.16 171.11 171.13 23.1K
12:21 171.13 171.13 171.11 171.11 32.0K
12:22 171.11 171.19 171.11 171.19 182.7K
12:23 171.11 171.13 171.11 171.11 27.6K
12:24 171.11 171.13 171.05 171.07 33.8K
12:25 171.08 171.22 171.05 171.22 89.4K
12:26 171.22 171.22 171.19 171.19 52.4K
12:27 171.19 171.22 171.18 171.19 40.8K
12:28 171.19 171.22 171.11 171.11 67.6K
12:29 171.11 171.11 170.99 170.99 27.2K
12:30 170.99 171.16 170.99 171.16 42.5K
12:31 171.11 171.17 171.11 171.16 38.7K
12:32 171.14 171.17 171.11 171.17 42.9K
12:33 171.14 171.17 171.11 171.11 25.8K
12:34 171.14 171.17 171.02 171.02 76.3K
12:35 171.05 171.08 171.05 171.08 88.8K
12:36 171.05 171.10 171.05 171.08 32.9K
12:37 171.08 171.08 171.07 171.08 15.0K
12:38 171.08 171.08 171.05 171.06 28.9K
12:39 171.05 171.08 171.00 171.05 39.7K
12:40 171.02 171.05 171.02 171.05 20.8K
12:41 171.02 171.05 171.02 171.02 18.0K
12:42 171.02 171.05 171.02 171.02 15.5K
12:43 171.02 171.22 171.02 171.20 79.1K
12:44 171.25 171.28 171.25 171.28 80.9K
12:45 171.28 171.34 171.25 171.31 59.1K
12:46 171.19 171.22 171.17 171.22 88.6K
12:47 171.22 171.31 171.22 171.31 64.5K
12:48 171.34 171.37 171.31 171.34 72.3K
12:49 171.34 171.39 171.34 171.37 137.3K
12:50 171.34 171.37 171.31 171.34 92.7K
12:51 171.34 171.39 171.30 171.37 53.0K
12:52 171.37 171.37 171.34 171.37 42.9K
12:53 171.37 171.37 171.34 171.37 6.9K
12:54 171.37 171.39 171.36 171.37 19.4K
12:55 171.39 171.39 171.34 171.37 21.2K
12:56 171.37 171.37 171.37 171.37 10.3K
12:57 171.36 171.60 171.36 171.54 1,063.8K
12:58 171.54 171.62 171.54 171.62 55.8K
12:59 171.62 171.62 171.48 171.49 144.3K
13:00 171.51 171.54 171.45 171.45 80.7K
13:01 171.51 171.51 171.42 171.42 41.8K
13:02 171.45 171.51 171.45 171.45 48.8K
13:03 171.48 171.48 171.48 171.48 26.5K
13:04 171.48 171.48 171.45 171.48 40.4K
13:05 171.48 171.48 171.39 171.42 40.4K
13:06 171.42 171.49 171.42 171.48 42.1K
13:07 171.48 171.62 171.48 171.59 50.4K
13:08 171.62 171.62 171.56 171.62 18.5K
13:09 171.56 171.71 171.56 171.62 97.4K
13:10 171.65 171.65 171.51 171.51 51.3K
13:11 171.52 171.55 171.51 171.52 13.2K
13:12 171.52 171.56 171.48 171.54 98.7K
13:13 171.62 171.65 171.62 171.65 268.1K
13:14 171.65 171.74 171.65 171.74 93.2K
13:15 171.71 171.82 171.68 171.82 72.2K
13:16 171.82 171.83 171.79 171.83 29.3K
13:17 171.82 171.82 171.68 171.72 87.8K
13:18 171.71 171.76 171.71 171.76 18.7K
13:19 171.76 171.76 171.71 171.73 37.3K
13:20 171.73 171.76 171.68 171.76 22.7K
13:21 171.76 171.77 171.76 171.77 55.2K
13:22 171.77 171.77 171.71 171.71 29.8K
13:23 171.71 171.71 171.70 171.71 35.6K
13:24 171.71 171.89 171.71 171.88 204.3K
13:25 171.88 171.88 171.77 171.77 97.1K
13:26 171.77 171.80 171.74 171.77 53.4K
13:27 171.77 171.78 171.74 171.74 18.4K
13:28 171.71 171.74 171.59 171.60 55.8K
13:29 171.60 171.60 171.60 171.60 35.7K
13:30 171.60 171.60 171.54 171.54 32.3K
13:31 171.54 171.57 171.54 171.54 10.9K
13:32 171.54 171.71 171.54 171.65 68.2K
13:33 171.65 171.65 171.62 171.65 8.0K
13:34 171.65 171.68 171.59 171.62 46.4K
13:35 171.60 171.60 171.57 171.60 22.4K
13:36 171.60 171.65 171.57 171.65 29.2K
13:37 171.68 171.68 171.62 171.65 17.9K
13:38 171.65 171.71 171.65 171.71 90.2K
13:39 171.68 171.68 171.65 171.65 35.3K
13:40 171.65 171.65 171.62 171.62 41.8K
13:41 171.65 171.65 171.57 171.60 34.6K
13:42 171.57 171.60 171.54 171.54 43.1K
13:43 171.54 171.56 171.51 171.53 96.2K
13:44 171.53 171.56 171.53 171.53 23.7K
13:45 171.53 171.53 171.52 171.53 31.9K
13:46 171.56 171.59 171.53 171.59 28.3K
13:47 171.62 171.68 171.59 171.65 69.2K
13:48 171.65 171.76 171.65 171.76 24.9K
13:49 171.76 171.79 171.76 171.76 21.4K
13:50 171.76 171.88 171.76 171.88 69.2K
13:51 171.85 171.88 171.79 171.79 64.7K
13:52 171.79 171.88 171.79 171.88 45.8K
13:53 171.88 171.88 171.82 171.82 18.9K
13:54 171.79 171.79 171.74 171.74 32.5K
13:55 171.74 171.79 171.74 171.77 11.5K
13:56 171.77 171.77 171.70 171.70 35.5K
13:57 171.71 171.79 171.71 171.79 37.8K
13:58 171.77 171.79 171.74 171.77 7.8K
13:59 171.82 171.82 171.76 171.76 138.9K
14:00 171.76 171.76 171.68 171.71 57.0K
14:01 171.71 171.73 171.68 171.68 50.8K
14:02 171.71 171.71 171.62 171.65 22.5K
14:03 171.62 171.79 171.62 171.68 104.0K
14:04 171.61 171.61 171.42 171.42 54.8K
14:05 171.42 171.45 171.39 171.42 25.2K
14:06 171.42 171.45 171.39 171.45 26.9K
14:07 171.39 171.48 171.39 171.48 22.1K
14:08 171.48 171.51 171.45 171.47 30.1K
14:09 171.48 171.51 171.45 171.51 21.9K
14:10 171.53 171.62 171.53 171.59 41.3K
14:11 171.59 171.62 171.59 171.62 28.4K
14:12 171.62 171.68 171.62 171.68 31.5K
14:13 171.68 171.68 171.65 171.65 97.4K
14:14 171.68 171.68 171.65 171.65 29.8K
14:15 171.65 171.65 171.56 171.59 79.3K
14:16 171.59 171.59 171.53 171.59 49.4K
14:17 171.59 171.62 171.59 171.59 19.7K
14:18 171.62 171.62 171.45 171.48 47.7K
14:19 171.45 171.55 171.45 171.54 45.0K
14:20 171.55 171.56 171.53 171.54 74.3K
14:21 171.56 171.59 171.51 171.54 74.6K
14:22 171.53 171.54 171.51 171.54 18.1K
14:23 171.54 171.54 171.53 171.54 11.3K
14:24 171.56 171.56 171.51 171.56 26.5K
14:25 171.53 171.56 171.45 171.48 62.5K
14:26 171.46 171.46 171.34 171.38 49.7K
14:27 171.34 171.37 171.34 171.34 21.9K
14:28 171.37 171.37 171.29 171.31 111.1K
14:29 171.34 171.39 171.34 171.37 85.6K
14:30 171.36 171.39 171.33 171.36 32.7K
14:31 171.36 171.36 171.33 171.36 29.3K
14:32 171.36 171.36 171.28 171.30 33.9K
14:33 171.30 171.31 171.28 171.31 14.3K
14:34 171.31 171.31 171.28 171.31 15.7K
14:35 171.31 171.31 171.28 171.31 22.6K
14:36 171.28 171.28 171.25 171.25 87.7K
14:37 171.28 171.28 171.24 171.24 58.0K
14:38 171.24 171.28 171.22 171.22 36.7K
14:39 171.25 171.28 171.25 171.25 46.9K
14:40 171.25 171.25 171.25 171.25 48.4K
14:41 171.28 171.30 171.24 171.30 105.4K
14:42 171.30 171.33 171.29 171.30 21.6K
14:43 171.36 171.41 171.35 171.41 83.0K
14:44 171.41 171.42 171.33 171.35 48.9K
14:45 171.35 171.36 171.30 171.30 51.2K
14:46 171.30 171.33 171.28 171.30 35.8K
14:47 171.30 171.30 171.22 171.22 41.4K
14:48 171.22 171.27 171.22 171.25 28.1K
14:49 171.27 171.30 171.25 171.30 73.3K
14:50 171.28 171.39 171.28 171.36 50.7K
14:51 171.36 171.39 171.33 171.36 16.9K
14:52 171.36 171.42 171.36 171.36 69.4K
14:53 171.36 171.39 171.33 171.36 12.7K
14:54 171.36 171.36 171.33 171.36 18.9K
14:55 171.36 171.36 171.31 171.31 46.4K
14:56 171.31 171.33 171.31 171.31 20.0K
14:57 171.33 171.33 171.25 171.25 75.5K
14:58 171.25 171.39 171.25 171.36 94.4K
14:59 171.36 171.36 171.34 171.36 35.0K
15:00 171.33 171.39 171.33 171.36 42.2K
15:01 171.36 171.42 171.33 171.42 45.5K
15:02 171.42 171.42 171.33 171.36 34.7K
15:03 171.36 171.36 171.25 171.32 100.2K
15:04 171.28 171.31 171.25 171.25 49.5K
15:05 171.26 171.28 171.19 171.19 54.5K
15:06 171.22 171.22 171.16 171.19 25.1K
15:07 171.20 171.22 171.19 171.19 50.2K
15:08 171.19 171.22 171.16 171.19 71.6K
15:09 171.19 171.22 171.16 171.19 79.4K
15:10 171.19 171.19 171.16 171.19 35.2K
15:11 171.16 171.16 171.10 171.16 85.6K
15:12 171.13 171.22 171.13 171.22 66.7K
15:13 171.19 171.19 171.19 171.19 22.7K
15:14 171.19 171.22 171.17 171.22 41.8K
15:15 171.19 171.22 171.16 171.19 21.3K
15:16 171.19 171.22 171.19 171.19 34.8K
15:17 171.19 171.19 171.13 171.19 95.4K
15:18 171.16 171.16 171.10 171.13 60.5K
15:19 171.13 171.16 171.10 171.16 33.8K
15:20 171.13 171.16 171.07 171.07 70.6K
15:21 171.07 171.10 171.05 171.08 56.1K
15:22 171.05 171.08 171.05 171.08 48.6K
15:23 171.08 171.10 171.02 171.08 125.1K
15:24 171.08 171.08 171.05 171.05 22.1K
15:25 171.08 171.08 170.99 171.02 64.4K
15:26 171.02 171.02 170.99 170.99 34.2K
15:27 171.02 171.10 171.02 171.08 83.0K
15:28 171.08 171.10 171.07 171.10 25.8K
15:29 171.08 171.13 171.05 171.07 109.6K
15:30 171.07 171.08 171.07 171.08 46.6K
15:31 171.08 171.08 171.05 171.08 31.4K
15:32 171.08 171.10 171.05 171.08 43.4K
15:33 171.07 171.08 171.02 171.02 77.2K
15:34 171.02 171.08 171.02 171.05 98.3K
15:35 171.05 171.08 171.04 171.07 35.8K
15:36 171.02 171.02 170.99 171.02 86.2K
15:37 171.02 171.02 170.96 170.96 79.3K
15:38 170.96 171.02 170.96 171.02 107.6K
15:39 171.02 171.02 170.93 170.93 62.2K
15:40 170.96 170.96 170.90 170.90 74.2K
15:41 170.90 170.90 170.88 170.88 43.1K
15:42 170.88 170.90 170.82 170.90 126.1K
15:43 170.90 170.90 170.87 170.88 81.7K
15:44 170.88 170.91 170.87 170.90 42.7K
15:45 170.90 170.99 170.90 170.96 98.7K
15:46 170.93 170.99 170.87 170.87 109.1K
15:47 170.90 170.96 170.87 170.96 98.1K
15:48 170.96 171.02 170.96 171.02 107.8K
15:49 171.02 171.04 170.99 171.02 87.0K
15:50 170.96 170.96 170.88 170.90 202.1K
15:51 170.82 170.90 170.82 170.87 194.8K
15:52 170.87 171.02 170.87 171.02 127.8K
15:53 171.02 171.02 170.99 170.99 83.4K
15:54 170.96 170.96 170.87 170.87 162.4K
15:55 170.82 170.90 170.82 170.87 325.5K
15:56 170.87 170.92 170.70 170.76 313.9K
15:57 170.76 170.76 170.70 170.73 317.7K
15:58 170.79 170.82 170.70 170.70 595.5K
15:59 170.73 170.79 170.71 170.71 9,775.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles