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
09:30 168.63 170.62 168.63 169.91 2,431.3K
09:31 169.54 169.65 168.68 168.68 537.3K
09:32 168.56 169.33 168.56 168.96 720.8K
09:33 168.96 169.70 168.96 169.24 421.3K
09:34 169.31 169.34 168.86 168.94 277.7K
09:35 168.89 168.89 168.06 168.46 332.0K
09:36 168.60 168.83 168.06 168.06 299.8K
09:37 168.20 168.72 168.15 168.72 249.7K
09:38 168.72 168.74 168.06 168.32 322.9K
09:39 168.41 168.43 168.09 168.09 360.6K
09:40 168.09 168.15 167.64 167.64 321.4K
09:41 167.70 167.70 167.41 167.64 515.3K
09:42 167.67 168.07 167.67 168.04 133.3K
09:43 168.09 168.35 168.01 168.12 213.3K
09:44 168.09 168.21 167.87 167.87 209.8K
09:45 167.75 167.78 167.53 167.70 190.9K
09:46 167.73 168.44 167.69 168.21 173.1K
09:47 168.29 168.89 168.26 168.86 195.2K
09:48 168.92 168.94 168.63 168.63 313.8K
09:49 168.66 168.66 168.41 168.46 321.1K
09:50 168.56 168.66 168.32 168.55 146.1K
09:51 168.67 168.75 168.46 168.72 181.8K
09:52 168.72 169.17 168.72 169.00 116.7K
09:53 168.94 169.15 168.94 169.00 208.8K
09:54 169.03 169.34 169.03 169.29 156.8K
09:55 169.29 169.34 168.94 168.94 118.2K
09:56 168.94 169.00 168.92 168.94 77.2K
09:57 168.94 169.02 168.89 168.89 77.6K
09:58 168.94 168.94 168.75 168.75 74.6K
09:59 168.77 168.89 168.72 168.77 83.6K
10:00 168.77 168.92 168.77 168.90 81.0K
10:01 169.06 169.26 169.06 169.26 135.3K
10:02 169.28 169.82 169.23 169.82 249.8K
10:03 169.74 170.11 169.74 170.05 114.6K
10:04 169.73 169.79 169.56 169.56 241.4K
10:05 169.62 169.79 169.62 169.73 78.8K
10:06 169.73 169.90 169.73 169.90 90.8K
10:07 169.90 169.99 169.73 169.79 91.2K
10:08 169.79 170.05 169.79 169.88 207.0K
10:09 169.90 169.96 169.82 169.90 80.3K
10:10 169.90 170.25 169.90 170.25 102.6K
10:11 170.25 170.36 170.25 170.30 108.5K
10:12 170.30 170.33 170.14 170.33 181.7K
10:13 170.30 170.53 170.22 170.27 211.5K
10:14 170.33 170.53 170.24 170.47 73.3K
10:15 170.47 170.47 170.42 170.47 74.5K
10:16 170.47 170.53 170.39 170.42 91.9K
10:17 170.45 170.50 170.33 170.33 71.6K
10:18 170.36 170.59 170.33 170.45 115.1K
10:19 170.39 170.62 170.39 170.56 79.0K
10:20 170.53 170.53 170.10 170.19 197.6K
10:21 170.28 170.31 170.19 170.31 167.6K
10:22 170.30 170.31 170.25 170.25 87.6K
10:23 170.19 170.33 170.19 170.19 123.8K
10:24 170.19 170.42 170.19 170.30 93.6K
10:25 170.30 170.42 170.30 170.42 90.4K
10:26 170.42 170.50 170.42 170.48 47.6K
10:27 170.53 170.53 170.45 170.45 55.6K
10:28 170.48 170.62 170.45 170.59 62.0K
10:29 170.45 170.70 170.45 170.70 335.9K
10:30 170.67 170.82 170.67 170.82 64.5K
10:31 170.82 171.01 170.82 170.96 144.6K
10:32 170.98 170.99 170.87 170.99 125.2K
10:33 170.99 170.99 170.90 170.90 83.2K
10:34 170.88 170.99 170.79 170.99 96.6K
10:35 170.99 170.99 170.85 170.93 74.9K
10:36 170.93 171.05 170.93 171.05 109.9K
10:37 171.04 171.04 170.67 170.76 106.9K
10:38 170.79 170.93 170.79 170.93 84.6K
10:39 170.99 171.16 170.93 171.04 113.4K
10:40 171.04 171.13 171.02 171.10 68.1K
10:41 171.04 171.22 171.04 171.16 141.9K
10:42 171.19 171.24 171.10 171.10 105.8K
10:43 171.10 171.16 171.02 171.10 95.2K
10:44 171.05 171.16 170.99 171.16 78.4K
10:45 171.16 171.39 171.16 171.39 102.2K
10:46 171.33 171.44 171.13 171.16 424.2K
10:47 171.22 171.36 171.13 171.36 157.7K
10:48 171.33 171.33 171.26 171.33 64.4K
10:49 171.33 171.56 171.27 171.53 200.9K
10:50 171.56 171.56 171.42 171.53 57.2K
10:51 171.56 171.61 171.47 171.56 84.6K
10:52 171.50 171.55 171.44 171.50 58.2K
10:53 171.44 171.59 171.33 171.56 329.5K
10:54 171.44 171.56 171.44 171.50 46.3K
10:55 171.50 171.67 171.50 171.67 95.4K
10:56 171.64 171.67 171.61 171.67 92.5K
10:57 171.67 171.73 171.64 171.70 75.9K
10:58 171.73 171.79 171.72 171.79 82.9K
10:59 171.76 171.82 171.72 171.72 149.7K
11:00 171.76 171.79 171.65 171.79 84.2K
11:01 171.73 171.73 171.62 171.67 53.0K
11:02 171.62 171.70 171.62 171.70 45.3K
11:03 171.70 171.70 171.61 171.70 57.2K
11:04 171.67 171.73 171.62 171.73 60.8K
11:05 171.73 171.73 171.67 171.67 69.2K
11:06 171.67 171.67 171.53 171.54 62.1K
11:07 171.50 171.53 171.45 171.45 48.7K
11:08 171.47 171.53 171.42 171.50 57.5K
11:09 171.50 171.59 171.50 171.50 45.7K
11:10 171.50 171.73 171.47 171.73 82.6K
11:11 171.73 171.76 171.73 171.76 39.3K
11:12 171.76 171.84 171.76 171.84 130.3K
11:13 171.87 172.04 171.87 171.93 117.0K
11:14 171.90 172.07 171.90 172.01 104.5K
11:15 172.04 172.04 171.95 172.04 65.0K
11:16 172.01 172.04 171.87 171.87 68.5K
11:17 171.90 171.95 171.87 171.95 55.7K
11:18 171.95 172.04 171.95 171.95 51.5K
11:19 171.95 172.02 171.90 172.02 37.7K
11:20 171.95 171.96 171.84 171.84 88.8K
11:21 171.83 171.93 171.83 171.90 81.0K
11:22 171.90 172.04 171.84 172.04 68.2K
11:23 172.04 172.04 171.90 172.01 68.7K
11:24 172.01 172.04 172.01 172.01 65.8K
11:25 172.01 172.10 172.01 172.07 47.5K
11:26 172.01 172.01 171.93 171.96 54.8K
11:27 171.96 172.09 171.93 172.07 126.3K
11:28 172.10 172.16 172.07 172.13 121.1K
11:29 172.13 172.18 172.13 172.18 71.3K
11:30 172.18 172.21 172.07 172.07 59.2K
11:31 172.07 172.07 172.01 172.01 49.2K
11:32 172.01 172.04 172.01 172.01 18.9K
11:33 172.01 172.04 172.01 172.01 25.1K
11:34 172.01 172.01 171.73 171.73 110.3K
11:35 171.73 171.87 171.73 171.79 53.8K
11:36 171.79 171.79 171.73 171.79 47.7K
11:37 171.79 171.79 171.67 171.67 23.8K
11:38 171.67 171.70 171.62 171.67 23.5K
11:39 171.67 171.84 171.67 171.84 35.6K
11:40 171.87 171.87 171.82 171.87 55.1K
11:41 171.90 171.90 171.84 171.90 68.3K
11:42 171.87 171.99 171.87 171.99 70.9K
11:43 171.96 171.99 171.90 171.96 41.7K
11:44 171.96 171.99 171.93 171.93 23.9K
11:45 171.90 171.96 171.87 171.90 52.0K
11:46 171.87 171.90 171.72 171.79 64.8K
11:47 171.79 171.82 171.76 171.79 43.2K
11:48 171.82 171.82 171.67 171.67 21.0K
11:49 171.67 171.76 171.67 171.73 20.4K
11:50 171.76 171.79 171.73 171.79 30.7K
11:51 171.76 171.81 171.73 171.73 19.1K
11:52 171.74 171.84 171.73 171.84 36.4K
11:53 171.84 171.90 171.82 171.90 21.4K
11:54 171.90 171.99 171.90 171.96 35.9K
11:55 171.96 172.10 171.96 172.10 85.7K
11:56 172.07 172.13 172.05 172.13 39.8K
11:57 172.13 172.18 172.10 172.13 51.8K
11:58 172.13 172.21 172.13 172.18 45.0K
11:59 172.18 172.25 172.18 172.25 84.3K
12:00 172.27 172.27 172.07 172.07 41.1K
12:01 172.07 172.07 171.36 172.01 603.6K
12:02 172.07 172.07 171.93 171.93 61.6K
12:03 171.96 172.01 171.89 171.98 45.6K
12:04 172.01 172.01 171.96 171.98 18.2K
12:05 172.07 172.07 172.01 172.01 29.0K
12:06 172.01 172.07 171.90 171.90 37.4K
12:07 171.90 171.90 171.87 171.90 27.4K
12:08 171.90 171.90 171.87 171.90 26.0K
12:09 171.93 172.07 171.87 172.07 55.0K
12:10 172.10 172.10 172.04 172.04 71.0K
12:11 172.07 172.10 171.98 172.10 60.0K
12:12 172.07 172.07 171.96 172.04 44.1K
12:13 172.06 172.07 171.99 172.01 64.5K
12:14 172.02 172.07 172.02 172.07 37.8K
12:15 172.07 172.16 172.07 172.10 43.8K
12:16 172.07 172.10 171.99 172.07 47.9K
12:17 172.10 172.13 172.07 172.13 71.8K
12:18 172.13 172.19 172.13 172.16 29.1K
12:19 172.13 172.22 172.13 172.22 136.7K
12:20 172.16 172.19 172.08 172.08 40.0K
12:21 172.08 172.10 171.94 171.94 45.7K
12:22 171.96 171.96 171.91 171.93 23.0K
12:23 171.91 171.93 171.88 171.88 29.7K
12:24 171.91 171.91 171.85 171.91 43.8K
12:25 171.91 171.96 171.91 171.96 33.5K
12:26 171.96 172.08 171.96 172.08 45.3K
12:27 172.08 172.16 172.05 172.16 52.0K
12:28 172.12 172.22 172.12 172.16 40.3K
12:29 172.13 172.13 172.08 172.08 27.5K
12:30 172.10 172.10 172.07 172.10 31.3K
12:31 172.08 172.10 172.08 172.10 11.9K
12:32 172.08 172.10 172.07 172.08 35.4K
12:33 172.08 172.08 171.99 171.99 32.1K
12:34 172.02 172.03 171.99 172.02 24.6K
12:35 172.02 172.05 171.88 171.88 48.3K
12:36 171.91 171.91 171.88 171.90 20.5K
12:37 171.91 172.02 171.90 172.02 32.8K
12:38 172.02 172.02 171.93 171.93 187.5K
12:39 171.96 172.02 171.91 172.02 202.3K
12:40 172.00 172.02 171.97 172.02 49.5K
12:41 172.02 172.02 171.99 171.99 62.1K
12:42 171.99 172.08 171.96 172.08 203.3K
12:43 172.08 172.08 172.05 172.08 31.3K
12:44 172.05 172.11 172.05 172.08 32.6K
12:45 172.08 172.11 172.06 172.08 45.1K
12:46 172.08 172.08 171.91 171.91 98.3K
12:47 171.91 171.95 171.90 171.91 22.9K
12:48 171.91 171.91 171.86 171.86 19.2K
12:49 171.85 171.97 171.85 171.97 45.5K
12:50 172.00 172.03 171.97 172.00 97.3K
12:51 172.00 172.03 172.00 172.00 60.6K
12:52 172.01 172.03 172.00 172.02 43.1K
12:53 172.02 172.05 171.99 172.02 44.4K
12:54 172.00 172.11 172.00 172.11 149.1K
12:55 172.14 172.14 172.08 172.08 37.0K
12:56 172.08 172.08 172.05 172.08 15.9K
12:57 172.08 172.11 172.05 172.08 22.0K
12:58 172.11 172.11 172.05 172.08 25.0K
12:59 172.08 172.11 172.05 172.08 65.2K
13:00 172.08 172.08 171.97 172.02 38.7K
13:01 172.02 172.03 172.00 172.02 21.1K
13:02 172.00 172.05 171.94 171.98 34.7K
13:03 171.97 172.00 171.94 171.97 19.2K
13:04 171.97 172.00 171.96 171.97 25.0K
13:05 171.97 172.03 171.97 172.00 19.6K
13:06 171.97 171.97 171.88 171.91 43.8K
13:07 171.91 171.94 171.85 171.85 80.7K
13:08 171.85 171.85 171.85 171.85 17.2K
13:09 171.85 171.88 171.82 171.88 17.4K
13:10 171.85 171.85 171.82 171.85 17.9K
13:11 171.85 171.85 171.82 171.85 30.2K
13:12 171.85 171.88 171.82 171.83 54.0K
13:13 171.85 171.85 171.77 171.85 30.2K
13:14 171.85 171.88 171.82 171.88 14.7K
13:15 171.88 171.88 171.85 171.85 12.4K
13:16 171.85 171.85 171.80 171.85 24.1K
13:17 171.85 171.88 171.85 171.88 48.4K
13:18 171.85 171.86 171.80 171.80 26.1K
13:19 171.80 171.85 171.77 171.85 29.0K
13:20 171.83 171.85 171.80 171.85 38.1K
13:21 171.85 171.88 171.83 171.85 20.1K
13:22 171.85 171.88 171.78 171.85 39.0K
13:23 171.88 171.94 171.85 171.85 79.7K
13:24 171.88 171.88 171.83 171.85 13.1K
13:25 171.83 171.86 171.77 171.80 27.5K
13:26 171.80 171.82 171.80 171.80 30.4K
13:27 171.80 171.83 171.77 171.80 26.9K
13:28 171.80 171.83 171.77 171.77 46.1K
13:29 171.71 171.77 171.71 171.77 349.6K
13:30 171.74 171.85 171.74 171.85 77.3K
13:31 171.83 171.94 171.83 171.91 36.2K
13:32 171.95 172.00 171.94 171.97 38.6K
13:33 171.97 172.03 171.97 172.03 17.6K
13:34 172.03 172.05 171.97 172.03 52.5K
13:35 172.00 172.05 172.00 172.02 23.1K
13:36 172.02 172.03 171.94 171.97 57.3K
13:37 171.95 171.97 171.91 171.94 70.4K
13:38 171.94 172.05 171.94 172.05 44.7K
13:39 172.08 172.17 172.00 172.03 220.2K
13:40 172.03 172.03 171.89 171.91 23.1K
13:41 171.91 171.91 171.86 171.91 42.1K
13:42 171.88 171.91 171.83 171.86 26.2K
13:43 171.86 171.86 171.80 171.80 23.0K
13:44 171.83 171.88 171.74 171.74 47.4K
13:45 171.74 171.74 171.66 171.68 66.1K
13:46 171.68 171.74 171.68 171.74 20.4K
13:47 171.74 171.77 171.72 171.72 32.0K
13:48 171.74 171.74 171.63 171.63 36.0K
13:49 171.63 171.63 171.54 171.57 41.4K
13:50 171.57 171.57 171.51 171.57 30.9K
13:51 171.57 171.57 171.55 171.57 26.2K
13:52 171.57 171.60 171.57 171.57 30.0K
13:53 171.57 171.57 171.54 171.54 36.4K
13:54 171.54 171.57 171.51 171.51 29.6K
13:55 171.51 171.51 171.43 171.46 32.3K
13:56 171.43 171.43 171.31 171.34 42.7K
13:57 171.34 171.40 171.34 171.40 34.1K
13:58 171.40 171.46 171.37 171.46 22.4K
13:59 171.46 171.46 171.37 171.37 22.0K
14:00 171.40 171.40 171.37 171.40 13.7K
14:01 171.37 171.40 171.23 171.23 54.5K
14:02 171.23 171.23 171.06 171.06 130.2K
14:03 171.05 171.12 171.05 171.06 88.7K
14:04 171.06 171.14 171.03 171.03 30.5K
14:05 171.07 171.11 171.03 171.11 34.9K
14:06 171.12 171.23 171.12 171.23 40.2K
14:07 171.23 171.23 171.11 171.11 28.1K
14:08 171.11 171.14 171.06 171.11 26.5K
14:09 171.11 171.17 171.11 171.17 42.4K
14:10 171.20 171.23 171.14 171.17 38.4K
14:11 171.17 171.23 171.15 171.23 40.3K
14:12 171.29 171.34 171.28 171.34 72.6K
14:13 171.34 171.37 171.20 171.23 86.4K
14:14 171.20 171.29 171.20 171.28 30.3K
14:15 171.28 171.31 171.28 171.28 48.1K
14:16 171.28 171.31 171.28 171.31 18.4K
14:17 171.28 171.28 171.23 171.26 17.1K
14:18 171.23 171.23 171.14 171.14 24.0K
14:19 171.14 171.23 171.14 171.23 32.4K
14:20 171.23 171.26 171.20 171.23 29.3K
14:21 171.23 171.29 171.23 171.23 34.0K
14:22 171.23 171.34 171.22 171.34 43.4K
14:23 171.33 171.37 171.31 171.37 23.7K
14:24 171.34 171.34 171.23 171.23 49.8K
14:25 171.20 171.25 171.20 171.20 17.6K
14:26 171.17 171.19 171.09 171.09 24.6K
14:27 171.12 171.14 171.03 171.06 55.1K
14:28 171.03 171.17 171.03 171.14 40.8K
14:29 171.17 171.20 171.17 171.17 19.2K
14:30 171.17 171.26 171.17 171.26 59.7K
14:31 171.29 171.31 171.29 171.29 30.0K
14:32 171.20 171.24 171.20 171.20 84.3K
14:33 171.26 171.26 171.17 171.17 26.9K
14:34 171.14 171.17 171.03 171.06 34.0K
14:35 171.03 171.06 171.03 171.06 21.3K
14:36 171.06 171.06 170.97 171.00 41.6K
14:37 171.00 171.00 170.94 170.94 46.9K
14:38 170.97 171.03 170.97 171.00 60.9K
14:39 170.95 170.95 170.94 170.94 31.2K
14:40 170.94 170.97 170.89 170.89 33.1K
14:41 170.89 170.94 170.86 170.94 46.0K
14:42 170.96 171.09 170.96 171.06 112.4K
14:43 171.06 171.14 171.06 171.11 46.9K
14:44 171.14 171.14 171.09 171.12 33.0K
14:45 171.12 171.12 171.03 171.03 50.1K
14:46 171.03 171.03 170.94 170.94 42.8K
14:47 170.95 170.97 170.92 170.94 21.5K
14:48 170.94 170.94 170.89 170.92 52.5K
14:49 170.89 170.92 170.86 170.89 74.4K
14:50 170.92 170.92 170.89 170.89 26.6K
14:51 170.83 170.92 170.83 170.89 45.3K
14:52 170.89 170.94 170.89 170.94 46.7K
14:53 170.94 170.94 170.83 170.83 74.3K
14:54 170.86 170.91 170.86 170.88 35.0K
14:55 170.88 170.88 170.83 170.83 34.7K
14:56 170.86 170.89 170.83 170.86 31.8K
14:57 170.86 170.89 170.80 170.89 30.4K
14:58 170.89 170.89 170.80 170.83 64.2K
14:59 170.80 170.86 170.80 170.86 31.4K
15:00 170.77 170.85 170.75 170.77 59.4K
15:01 170.77 170.83 170.77 170.77 38.0K
15:02 170.77 170.80 170.74 170.74 18.4K
15:03 170.77 170.77 170.63 170.63 58.3K
15:04 170.66 170.69 170.63 170.63 23.3K
15:05 170.66 170.69 170.57 170.57 65.1K
15:06 170.59 170.63 170.52 170.54 49.6K
15:07 170.54 170.60 170.52 170.60 97.8K
15:08 170.72 170.80 170.72 170.77 140.3K
15:09 170.77 170.77 170.57 170.57 42.8K
15:10 170.66 170.66 170.46 170.46 122.3K
15:11 170.49 170.52 170.43 170.52 38.5K
15:12 170.49 170.49 170.46 170.48 53.1K
15:13 170.46 170.50 170.46 170.49 22.5K
15:14 170.46 170.60 170.46 170.60 62.2K
15:15 170.60 170.63 170.57 170.60 65.0K
15:16 170.59 170.72 170.59 170.68 87.6K
15:17 170.65 170.68 170.63 170.64 83.7K
15:18 170.65 170.68 170.60 170.60 33.1K
15:19 170.60 170.68 170.60 170.65 41.2K
15:20 170.68 170.73 170.65 170.71 77.0K
15:21 170.71 170.71 170.65 170.68 51.9K
15:22 170.68 170.68 170.63 170.65 24.4K
15:23 170.65 170.68 170.63 170.65 34.6K
15:24 170.65 170.65 170.57 170.60 51.0K
15:25 170.54 170.57 170.51 170.54 77.0K
15:26 170.54 170.54 170.45 170.45 78.2K
15:27 170.45 170.48 170.45 170.48 40.7K
15:28 170.48 170.51 170.39 170.43 71.3K
15:29 170.42 170.48 170.39 170.45 60.3K
15:30 170.48 170.54 170.45 170.45 105.8K
15:31 170.48 170.57 170.46 170.54 36.7K
15:32 170.54 170.54 170.45 170.48 54.2K
15:33 170.48 170.51 170.44 170.49 112.3K
15:34 170.48 170.57 170.45 170.48 232.1K
15:35 170.48 170.54 170.48 170.53 75.8K
15:36 170.54 170.62 170.54 170.59 66.5K
15:37 170.59 170.65 170.59 170.59 103.9K
15:38 170.59 170.65 170.45 170.48 552.9K
15:39 170.48 170.51 170.37 170.37 187.1K
15:40 170.40 170.45 170.39 170.42 71.3K
15:41 170.42 170.45 170.40 170.45 89.8K
15:42 170.42 170.42 170.42 170.42 235.4K
15:48 170.48 170.51 170.48 170.51 794.6K
15:49 170.53 170.53 170.42 170.42 107.7K
15:50 170.48 170.79 170.48 170.76 154.6K
15:51 170.82 170.82 170.76 170.76 219.4K
15:52 170.76 170.82 170.71 170.82 374.1K
15:53 170.76 170.82 170.65 170.65 166.5K
15:54 170.65 170.76 170.65 170.68 205.2K
15:55 170.74 170.96 170.74 170.93 442.3K
15:56 170.93 171.08 170.93 171.08 493.7K
15:57 171.09 171.09 170.96 170.96 505.1K
15:58 170.99 170.99 170.91 170.94 587.6K
15:59 170.99 171.08 170.91 170.91 7,000.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles