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
09:30 174.98 175.36 174.98 175.33 769.8K
09:31 175.39 175.75 175.32 175.32 121.9K
09:32 175.38 175.44 175.32 175.36 82.9K
09:33 175.30 175.81 175.27 175.81 641.8K
09:34 175.81 175.95 175.81 175.89 150.0K
09:35 175.86 175.86 175.66 175.86 35.4K
09:36 175.86 175.86 175.69 175.69 49.3K
09:37 175.63 175.63 175.46 175.46 44.1K
09:38 175.46 175.58 175.46 175.52 60.8K
09:39 175.38 175.58 175.29 175.52 62.1K
09:40 175.58 175.61 175.47 175.52 76.2K
09:41 175.52 175.58 175.52 175.52 61.9K
09:42 175.53 175.60 175.41 175.60 65.0K
09:43 175.72 175.75 175.55 175.55 142.6K
09:44 175.58 175.72 175.55 175.72 63.3K
09:45 175.78 175.80 175.69 175.69 152.4K
09:46 175.69 175.69 175.55 175.57 65.5K
09:47 175.58 175.58 175.49 175.53 52.4K
09:48 175.53 175.69 175.53 175.55 74.4K
09:49 175.59 175.63 175.52 175.52 83.9K
09:50 175.52 175.55 175.35 175.35 284.7K
09:51 175.38 175.38 175.26 175.38 58.0K
09:52 175.41 175.55 175.41 175.55 95.5K
09:53 175.55 175.55 175.52 175.55 51.1K
09:54 175.65 175.69 175.58 175.58 25.8K
09:55 175.60 175.60 175.49 175.52 52.3K
09:56 175.52 175.60 175.52 175.55 48.7K
09:57 175.58 175.60 175.55 175.58 50.5K
09:58 175.60 175.72 175.58 175.66 32.7K
09:59 175.66 175.69 175.61 175.63 26.5K
10:00 175.63 175.63 175.46 175.46 101.3K
10:01 175.49 175.55 175.46 175.52 88.0K
10:02 175.46 175.55 175.46 175.52 155.8K
10:03 175.55 175.61 175.49 175.61 38.1K
10:04 175.61 175.78 175.58 175.78 49.9K
10:05 175.78 175.78 175.63 175.63 81.5K
10:06 175.63 175.69 175.60 175.63 37.7K
10:07 175.61 175.63 175.58 175.63 98.7K
10:08 175.63 175.63 175.56 175.60 21.5K
10:09 175.58 175.63 175.52 175.52 78.0K
10:10 175.52 175.66 175.52 175.66 36.8K
10:11 175.66 175.78 175.66 175.78 51.6K
10:12 175.78 175.83 175.73 175.83 29.4K
10:13 175.80 175.89 175.79 175.80 74.7K
10:14 175.83 175.86 175.80 175.83 22.8K
10:15 175.80 175.86 175.80 175.86 37.1K
10:16 175.86 175.86 175.57 175.57 61.8K
10:17 175.56 175.63 175.56 175.63 54.1K
10:18 175.63 175.63 175.43 175.46 84.3K
10:19 175.46 175.46 175.17 175.17 300.5K
10:20 175.17 175.21 175.12 175.21 69.5K
10:21 175.18 175.26 175.15 175.26 46.8K
10:22 175.26 175.26 175.12 175.12 85.0K
10:23 175.15 175.23 175.11 175.18 83.3K
10:24 175.18 175.26 175.15 175.20 52.5K
10:25 175.20 175.20 175.09 175.12 44.1K
10:26 175.12 175.12 175.04 175.06 35.1K
10:27 175.03 175.17 175.00 175.15 99.3K
10:28 175.15 175.20 175.12 175.15 53.7K
10:29 175.15 175.23 175.12 175.23 60.2K
10:30 175.23 175.29 175.18 175.18 59.9K
10:31 175.18 175.26 175.18 175.26 77.4K
10:32 175.26 175.29 175.23 175.23 65.2K
10:33 175.23 175.30 175.23 175.29 42.1K
10:34 175.29 175.37 175.22 175.35 74.0K
10:35 175.35 175.49 175.35 175.46 95.7K
10:36 175.40 175.40 175.35 175.37 107.7K
10:37 175.35 175.43 175.32 175.40 75.9K
10:38 175.40 175.47 175.40 175.40 101.4K
10:39 175.40 175.43 175.35 175.37 80.8K
10:40 175.40 175.46 175.37 175.46 66.6K
10:41 175.46 175.57 175.43 175.57 76.4K
10:42 175.52 175.63 175.52 175.63 60.8K
10:43 175.63 175.74 175.63 175.71 61.2K
10:44 175.74 175.74 175.69 175.74 54.4K
10:45 175.74 175.74 175.66 175.74 130.5K
10:46 175.74 175.80 175.74 175.74 91.0K
10:47 175.74 175.74 175.72 175.74 49.1K
10:48 175.74 175.77 175.66 175.69 45.8K
10:49 175.69 175.69 175.57 175.63 93.8K
10:50 175.63 175.63 175.63 175.63 67.0K
10:51 175.66 175.72 175.60 175.60 62.4K
10:52 175.63 175.63 175.54 175.57 49.5K
10:53 175.57 175.58 175.52 175.58 56.0K
10:54 175.57 175.57 175.52 175.54 35.6K
10:55 175.52 175.57 175.49 175.57 34.9K
10:56 175.57 175.66 175.55 175.57 73.1K
10:57 175.52 175.66 175.52 175.63 134.7K
10:58 175.63 175.63 175.52 175.52 165.1K
10:59 175.52 175.55 175.52 175.52 91.9K
11:00 175.50 175.52 175.43 175.46 123.1K
11:01 175.46 175.46 175.35 175.35 46.2K
11:02 175.35 175.35 175.26 175.26 34.8K
11:03 175.29 175.43 175.29 175.35 63.5K
11:04 175.35 175.46 175.35 175.37 75.9K
11:05 175.35 175.43 175.29 175.29 67.2K
11:06 175.30 175.35 175.29 175.35 40.1K
11:07 175.35 175.35 175.21 175.21 74.0K
11:08 175.29 175.32 175.29 175.32 95.8K
11:09 175.38 175.43 175.35 175.43 193.4K
11:10 175.38 175.46 175.38 175.46 133.0K
11:11 175.46 175.55 175.46 175.52 69.5K
11:12 175.46 175.46 175.40 175.40 76.7K
11:13 175.43 175.49 175.40 175.40 84.4K
11:14 175.40 175.40 175.26 175.26 328.4K
11:15 175.23 175.43 175.23 175.43 112.2K
11:16 175.40 175.43 175.35 175.35 65.5K
11:17 175.35 175.35 175.35 175.35 30.0K
11:18 175.38 175.38 175.26 175.32 95.3K
11:19 175.35 175.35 175.28 175.32 136.5K
11:20 175.37 175.49 175.32 175.46 60.9K
11:21 175.46 175.47 175.40 175.40 43.0K
11:22 175.40 175.49 175.40 175.46 45.5K
11:23 175.46 175.55 175.46 175.52 64.7K
11:24 175.52 175.57 175.52 175.55 79.9K
11:25 175.52 175.52 175.46 175.46 64.8K
11:26 175.46 175.57 175.46 175.50 52.3K
11:27 175.52 175.52 175.40 175.40 114.0K
11:28 175.35 175.40 175.32 175.35 82.7K
11:29 175.32 175.35 175.26 175.26 234.9K
11:30 175.29 175.32 175.29 175.29 33.5K
11:31 175.29 175.32 175.18 175.23 91.9K
11:32 175.20 175.23 175.05 175.06 79.0K
11:33 175.06 175.15 175.06 175.15 28.9K
11:34 175.12 175.13 175.12 175.12 23.2K
11:35 175.12 175.14 175.12 175.12 27.9K
11:36 175.12 175.20 175.12 175.17 22.1K
11:37 175.17 175.20 175.15 175.17 44.4K
11:38 175.17 175.20 175.17 175.20 13.4K
11:39 175.23 175.26 175.15 175.17 55.0K
11:40 175.17 175.20 175.17 175.17 112.9K
11:41 175.17 175.20 175.17 175.20 31.4K
11:42 175.20 175.26 175.17 175.26 33.0K
11:43 175.29 175.32 175.23 175.23 111.5K
11:44 175.23 175.29 175.23 175.23 70.8K
11:45 175.23 175.29 175.20 175.26 41.1K
11:46 175.23 175.32 175.23 175.32 20.1K
11:47 175.32 175.32 175.29 175.29 29.7K
11:48 175.29 175.32 175.26 175.29 26.8K
11:49 175.26 175.32 175.23 175.29 96.9K
11:50 175.29 175.32 175.26 175.32 44.6K
11:51 175.29 175.29 175.20 175.23 60.0K
11:52 175.26 175.32 175.23 175.29 26.9K
11:53 175.29 175.37 175.29 175.37 113.8K
11:54 175.37 175.49 175.37 175.49 60.0K
11:55 175.46 175.52 175.46 175.52 91.9K
11:56 175.52 175.60 175.52 175.60 27.2K
11:57 175.60 175.60 175.57 175.57 42.0K
11:58 175.57 175.59 175.57 175.57 27.7K
11:59 175.57 175.57 175.52 175.52 75.4K
12:00 175.52 175.53 175.49 175.52 46.3K
12:01 175.52 175.52 175.49 175.52 36.7K
12:02 175.55 175.55 175.46 175.46 121.3K
12:03 175.46 175.54 175.46 175.54 23.7K
12:04 175.52 175.55 175.52 175.54 20.5K
12:05 175.51 175.55 175.46 175.46 50.8K
12:06 175.46 175.49 175.40 175.40 35.3K
12:07 175.40 175.40 175.29 175.29 29.3K
12:08 175.29 175.29 175.28 175.29 21.6K
12:09 175.29 175.29 175.21 175.23 34.0K
12:10 175.23 175.29 175.23 175.29 25.6K
12:11 175.29 175.30 175.26 175.29 35.5K
12:12 175.29 175.34 175.26 175.29 58.1K
12:13 175.29 175.29 175.23 175.26 26.6K
12:14 175.23 175.29 175.23 175.29 29.1K
12:15 175.29 175.29 175.23 175.23 20.4K
12:16 175.23 175.29 175.20 175.28 36.5K
12:17 175.29 175.29 175.14 175.14 58.0K
12:18 175.14 175.14 175.09 175.12 10.0K
12:19 175.12 175.15 175.12 175.15 33.2K
12:20 175.12 175.14 175.09 175.12 21.6K
12:21 175.12 175.12 175.11 175.11 33.3K
12:22 175.11 175.20 175.11 175.17 34.2K
12:23 175.17 175.17 175.03 175.06 107.7K
12:24 175.06 175.09 175.03 175.09 44.0K
12:25 175.06 175.17 175.03 175.17 67.9K
12:26 175.15 175.26 175.15 175.26 35.2K
12:27 175.29 175.31 175.26 175.26 66.6K
12:28 175.22 175.23 175.17 175.20 44.9K
12:29 175.17 175.20 175.12 175.20 48.6K
12:30 175.20 175.20 175.17 175.17 11.7K
12:31 175.17 175.17 175.12 175.12 40.8K
12:32 175.12 175.19 175.12 175.14 24.5K
12:33 175.14 175.17 175.14 175.17 25.1K
12:34 175.17 175.17 175.17 175.17 11.9K
12:35 175.17 175.17 175.14 175.15 13.4K
12:36 175.17 175.17 175.16 175.17 28.1K
12:37 175.17 175.20 175.14 175.17 10.7K
12:38 175.17 175.17 175.12 175.12 50.3K
12:39 175.12 175.12 175.09 175.12 9.4K
12:40 175.14 175.20 175.14 175.17 30.1K
12:41 175.17 175.20 175.14 175.17 46.3K
12:42 175.17 175.23 175.12 175.12 68.9K
12:43 175.06 175.06 175.03 175.04 82.9K
12:44 175.03 175.09 175.00 175.00 57.1K
12:45 174.99 175.00 174.89 175.00 81.7K
12:46 174.97 175.06 174.97 175.06 13.4K
12:47 175.06 175.06 175.03 175.06 13.4K
12:48 175.09 175.09 174.92 174.94 48.1K
12:49 174.94 174.97 174.94 174.97 10.4K
12:50 174.94 174.94 174.82 174.82 30.7K
12:51 174.89 174.92 174.86 174.92 37.0K
12:52 174.89 174.97 174.89 174.95 26.5K
12:53 174.94 174.97 174.94 174.95 38.8K
12:54 174.94 174.97 174.94 174.97 21.5K
12:55 174.95 174.95 174.89 174.89 76.9K
12:56 174.89 174.92 174.88 174.88 19.5K
12:57 174.89 174.92 174.89 174.89 13.7K
12:58 174.92 174.97 174.86 174.97 37.6K
12:59 174.94 175.03 174.94 175.00 25.7K
13:00 175.01 175.01 175.00 175.00 31.4K
13:01 175.00 175.06 175.00 175.06 18.5K
13:02 175.06 175.06 175.00 175.00 47.3K
13:03 174.97 174.97 174.94 174.94 24.8K
13:04 174.97 174.97 174.94 174.94 10.8K
13:05 174.94 174.97 174.94 174.94 55.3K
13:06 174.94 174.97 174.88 174.89 116.0K
13:07 174.86 174.89 174.80 174.80 45.1K
13:08 174.83 174.89 174.83 174.89 20.3K
13:09 174.89 174.92 174.89 174.89 37.7K
13:10 174.89 174.94 174.89 174.94 79.3K
13:11 174.92 174.92 174.86 174.89 44.1K
13:12 174.89 174.89 174.72 174.74 45.2K
13:13 174.72 174.72 174.69 174.72 14.3K
13:14 174.72 174.80 174.69 174.80 61.9K
13:15 174.80 174.86 174.77 174.86 40.4K
13:16 174.86 174.86 174.82 174.83 22.4K
13:17 174.83 174.83 174.77 174.77 26.1K
13:18 174.77 174.78 174.75 174.77 26.9K
13:19 174.80 174.80 174.75 174.77 14.8K
13:20 174.77 174.77 174.77 174.77 24.1K
13:21 174.77 174.77 174.75 174.77 17.9K
13:22 174.77 174.77 174.72 174.72 20.6K
13:23 174.72 174.72 174.69 174.72 15.3K
13:24 174.72 174.72 174.72 174.72 45.0K
13:25 174.72 174.74 174.69 174.72 118.5K
13:26 174.72 174.72 174.69 174.72 7.6K
13:27 174.72 174.72 174.69 174.71 30.5K
13:28 174.72 174.72 174.63 174.69 49.1K
13:29 174.69 174.74 174.69 174.74 25.3K
13:30 174.72 174.74 174.69 174.74 16.2K
13:31 174.74 174.74 174.66 174.66 66.1K
13:32 174.66 174.70 174.60 174.70 82.4K
13:33 174.74 174.83 174.71 174.83 66.5K
13:34 174.83 174.89 174.83 174.89 35.8K
13:35 174.89 174.92 174.88 174.92 10.8K
13:36 174.92 174.92 174.86 174.89 26.2K
13:37 174.89 174.89 174.83 174.83 44.1K
13:38 174.86 174.97 174.86 174.97 64.0K
13:39 175.03 175.03 174.97 175.03 31.9K
13:40 175.03 175.06 175.03 175.06 96.3K
13:41 175.06 175.06 174.92 174.94 88.1K
13:42 174.94 174.97 174.91 174.94 9.5K
13:43 174.97 174.97 174.83 174.89 78.0K
13:44 174.89 174.94 174.89 174.89 46.6K
13:45 174.94 174.95 174.88 174.88 125.0K
13:46 174.88 174.94 174.87 174.88 69.0K
13:47 174.88 174.88 174.88 174.88 17.4K
13:48 174.88 174.94 174.88 174.94 18.8K
13:49 174.94 175.03 174.94 175.00 36.0K
13:50 175.00 175.08 175.00 175.05 11.8K
13:51 175.04 175.05 175.00 175.03 24.4K
13:52 175.00 175.06 174.98 175.05 21.0K
13:53 175.05 175.05 174.97 175.00 83.6K
13:54 175.00 175.00 174.97 174.97 16.7K
13:55 174.94 175.03 174.94 175.03 28.4K
13:56 175.03 175.03 174.97 175.00 10.0K
13:57 175.00 175.05 175.00 175.05 24.3K
13:58 175.05 175.08 175.03 175.05 12.1K
13:59 175.08 175.08 175.05 175.05 18.0K
14:00 175.05 175.07 175.05 175.05 30.7K
14:01 175.05 175.06 175.05 175.05 36.4K
14:02 175.00 175.00 174.85 174.85 114.4K
14:03 174.88 174.91 174.85 174.88 21.0K
14:04 174.88 174.94 174.88 174.88 42.7K
14:05 174.88 174.88 174.80 174.80 26.7K
14:06 174.82 174.88 174.80 174.88 24.7K
14:07 174.88 174.91 174.85 174.88 25.5K
14:08 174.87 174.90 174.85 174.85 33.2K
14:09 174.82 174.83 174.80 174.83 44.0K
14:10 174.83 174.83 174.77 174.77 24.5K
14:11 174.77 174.80 174.74 174.77 37.8K
14:12 174.80 174.83 174.77 174.77 68.6K
14:13 174.76 174.83 174.76 174.83 38.7K
14:14 174.83 174.91 174.83 174.88 69.9K
14:15 174.88 174.88 174.85 174.86 36.6K
14:16 174.88 174.91 174.87 174.88 14.0K
14:17 174.88 174.96 174.88 174.94 43.3K
14:18 174.94 174.97 174.91 174.94 17.9K
14:19 174.94 174.97 174.91 174.94 38.5K
14:20 174.94 175.03 174.94 175.00 68.2K
14:21 175.00 175.00 174.97 174.97 40.8K
14:22 174.97 174.97 174.91 174.94 33.6K
14:23 174.91 175.00 174.91 175.00 33.2K
14:24 174.99 175.03 174.99 175.00 34.4K
14:25 175.00 175.00 174.94 174.94 49.3K
14:26 174.94 174.94 174.93 174.94 22.5K
14:27 174.94 174.94 174.91 174.94 16.9K
14:28 174.94 175.00 174.94 175.00 53.5K
14:29 175.00 175.03 174.97 175.03 45.1K
14:30 175.03 175.03 174.94 174.94 45.8K
14:31 174.94 175.00 174.93 174.94 45.3K
14:32 174.94 174.94 174.89 174.89 57.0K
14:33 174.89 174.89 174.80 174.80 34.7K
14:34 174.83 174.86 174.77 174.77 60.8K
14:35 174.75 174.77 174.66 174.66 41.1K
14:36 174.66 174.69 174.63 174.69 58.9K
14:37 174.69 174.72 174.69 174.72 25.7K
14:38 174.72 174.74 174.66 174.74 34.9K
14:39 174.74 174.74 174.63 174.66 49.8K
14:40 174.66 174.66 174.66 174.66 18.8K
14:41 174.66 174.66 174.60 174.60 30.4K
14:42 174.60 174.63 174.57 174.57 24.0K
14:43 174.60 174.63 174.57 174.60 49.4K
14:44 174.60 174.63 174.60 174.60 18.0K
14:45 174.60 174.60 174.52 174.54 29.9K
14:46 174.54 174.54 174.49 174.49 43.7K
14:47 174.49 174.57 174.49 174.54 46.5K
14:48 174.60 174.66 174.60 174.60 61.9K
14:49 174.60 174.63 174.49 174.49 46.9K
14:50 174.52 174.54 174.49 174.54 40.2K
14:51 174.54 174.60 174.54 174.60 32.9K
14:52 174.60 174.60 174.48 174.49 107.2K
14:53 174.46 174.46 174.43 174.43 41.8K
14:54 174.43 174.57 174.35 174.57 336.0K
14:55 174.57 174.66 174.57 174.60 58.0K
14:56 174.60 174.60 174.52 174.57 109.6K
14:57 174.57 174.63 174.54 174.60 55.0K
14:58 174.60 174.63 174.52 174.52 71.4K
14:59 174.54 174.54 174.43 174.43 227.6K
15:00 174.40 174.52 174.40 174.49 203.2K
15:01 174.49 174.60 174.46 174.57 145.4K
15:02 174.54 174.57 174.49 174.49 214.6K
15:03 174.49 174.52 174.49 174.49 61.9K
15:04 174.52 174.63 174.52 174.57 113.8K
15:05 174.54 174.57 174.52 174.54 95.8K
15:06 174.55 174.62 174.55 174.60 91.6K
15:07 174.60 174.63 174.60 174.60 80.0K
15:08 174.60 174.60 174.57 174.60 48.8K
15:09 174.60 174.63 174.54 174.54 81.5K
15:10 174.54 174.57 174.54 174.54 50.6K
15:11 174.54 174.54 174.54 174.54 142.0K
15:12 174.54 174.55 174.54 174.54 103.8K
15:13 174.54 174.54 174.52 174.54 51.0K
15:14 174.57 174.63 174.54 174.60 85.9K
15:15 174.60 174.66 174.60 174.63 123.7K
15:16 174.63 174.63 174.57 174.60 76.9K
15:17 174.60 174.63 174.60 174.60 52.0K
15:18 174.63 174.69 174.60 174.66 103.7K
15:19 174.66 174.69 174.63 174.66 83.5K
15:20 174.66 174.77 174.66 174.74 107.5K
15:21 174.71 174.74 174.69 174.71 39.2K
15:22 174.71 174.74 174.70 174.71 33.9K
15:23 174.71 174.74 174.71 174.71 27.3K
15:24 174.74 174.78 174.71 174.77 55.6K
15:25 174.76 174.83 174.76 174.77 128.3K
15:26 174.77 174.80 174.77 174.80 62.3K
15:27 174.77 174.85 174.77 174.82 62.4K
15:28 174.83 174.83 174.77 174.77 77.9K
15:29 174.77 174.80 174.77 174.77 70.1K
15:30 174.77 174.80 174.74 174.74 43.1K
15:31 174.77 174.80 174.77 174.77 86.6K
15:32 174.78 175.00 174.77 175.00 168.0K
15:33 175.00 175.05 175.00 175.03 65.8K
15:34 175.03 175.03 174.97 175.00 55.1K
15:35 174.99 175.03 174.99 175.00 80.5K
15:36 175.00 175.00 174.91 174.94 131.6K
15:37 174.94 175.02 174.94 174.97 98.0K
15:38 175.00 175.00 174.91 174.94 89.8K
15:39 174.94 174.97 174.91 174.94 55.4K
15:40 174.94 175.00 174.94 175.00 108.5K
15:41 175.03 175.03 175.00 175.00 60.1K
15:42 175.00 175.03 175.00 175.00 65.9K
15:43 175.00 175.08 174.97 175.05 137.5K
15:44 175.05 175.11 175.02 175.05 105.4K
15:45 175.11 175.14 175.11 175.14 51.0K
15:46 175.14 175.14 175.11 175.11 129.1K
15:47 175.14 175.17 175.14 175.17 63.9K
15:48 175.19 175.19 175.14 175.14 55.2K
15:49 175.17 175.28 175.16 175.28 204.3K
15:50 175.28 175.28 175.22 175.22 114.3K
15:51 175.25 175.28 175.22 175.25 254.0K
15:52 175.22 175.23 175.20 175.23 115.8K
15:53 175.22 175.23 175.11 175.11 189.3K
15:54 175.11 175.14 175.11 175.11 107.5K
15:55 175.08 175.25 175.08 175.25 192.0K
15:56 175.22 175.25 175.20 175.20 146.4K
15:57 175.22 175.25 175.19 175.25 323.6K
15:58 175.22 175.25 175.20 175.23 469.1K
15:59 175.23 175.28 175.03 175.03 7,891.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles