Dow Jones Gas Distribution (DJUSGU)

DJUSGU
🏛️ Estados Unidos →
380.89
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 302.48 302.73 296.79 298.62 5.0M
2022-12-29 302.49 304.94 302.26 303.36 4.9M
2022-12-28 305.08 306.22 301.49 301.55 4.7M
2022-12-27 303.56 304.86 301.54 304.17 4.6M
2022-12-23 297.79 303.09 297.79 302.96 4.4M
2022-12-22 300.73 300.73 293.21 299.22 5.1M
2022-12-21 298.29 301.95 298.29 301.93 6.6M
2022-12-20 297.01 298.04 295.34 296.61 7.6M
2022-12-19 298.10 299.97 295.52 297.01 6.9M
2022-12-16 300.15 300.86 294.31 298.27 19.3M
2022-12-15 309.08 309.51 302.23 303.93 9.8M
2022-12-14 311.62 315.39 309.15 310.54 7.5M
2022-12-13 316.54 318.72 310.49 311.00 10.1M
2022-12-12 308.14 312.38 306.92 312.34 9.1M
2022-12-09 305.26 309.26 305.26 307.09 9.0M
2022-12-08 306.76 308.99 305.95 307.70 8.8M
2022-12-07 305.35 308.46 305.29 307.22 10.3M
2022-12-06 303.75 307.06 303.06 306.84 9.0M
2022-12-05 302.74 303.45 301.14 303.28 8.2M
2022-12-02 303.74 305.78 301.90 305.17 9.9M
2022-12-01 316.84 317.28 305.64 306.60 12.6M
2022-11-30 309.87 316.27 307.59 315.74 17.6M
2022-11-29 309.29 310.90 308.54 310.07 9.9M
2022-11-28 312.72 313.29 308.57 310.73 10.1M
2022-11-25 313.91 315.98 313.63 315.54 2.9M
2022-11-23 311.77 313.67 310.52 313.15 8.1M
2022-11-22 311.08 313.88 310.60 313.25 12.6M
2022-11-21 303.87 310.81 303.87 309.73 10.6M
2022-11-18 298.52 304.92 297.15 304.34 9.2M
2022-11-17 294.01 295.20 290.49 293.79 9.5M
2022-11-16 296.30 298.55 294.82 295.67 8.0M
2022-11-15 295.84 298.43 293.08 296.84 8.8M
2022-11-14 296.74 298.42 294.29 294.29 8.9M
2022-11-11 297.83 298.99 295.25 296.64 9.0M
2022-11-10 288.09 298.13 286.55 297.96 10.3M
2022-11-09 285.59 288.87 282.62 282.85 10.2M
2022-11-08 284.96 288.35 283.46 286.27 13.3M
2022-11-07 290.21 290.33 279.93 283.88 14.2M
2022-11-04 288.95 292.26 286.61 289.99 10.5M
2022-11-03 286.78 290.04 284.36 288.43 7.6M
2022-11-02 293.00 298.59 290.12 290.46 9.9M
2022-11-01 293.96 296.24 290.53 294.15 9.9M
2022-10-31 293.39 295.37 291.69 292.82 18.9M
2022-10-28 288.53 294.31 288.44 293.85 9.5M
2022-10-27 287.10 290.99 286.80 288.08 8.7M
2022-10-26 285.26 285.88 282.32 284.41 9.7M
2022-10-25 277.53 284.14 277.39 283.50 9.8M
2022-10-24 279.52 281.77 276.73 277.76 6.8M
2022-10-21 275.02 279.70 273.49 278.05 10.6M
2022-10-20 279.57 279.64 273.84 274.38 9.7M
2022-10-19 278.47 281.49 277.52 279.25 9.8M
2022-10-18 278.50 282.14 278.48 280.96 8.6M
2022-10-17 273.82 279.36 273.82 275.68 10.6M
2022-10-14 278.82 279.84 269.36 270.72 9.7M
2022-10-13 265.55 277.66 264.87 276.95 11.2M
2022-10-12 274.71 274.71 268.55 268.63 8.8M
2022-10-11 270.20 279.28 270.04 275.59 11.0M
2022-10-10 271.74 274.42 271.10 271.16 6.6M
2022-10-07 274.81 275.03 268.70 270.62 7.1M
2022-10-06 281.72 281.87 274.68 274.94 7.8M
2022-10-05 285.74 285.74 279.74 282.62 7.6M
2022-10-04 283.66 288.98 283.01 288.93 9.6M
2022-10-03 279.10 285.50 277.17 282.53 12.5M
2022-09-30 282.33 282.33 273.40 273.93 9.5M
2022-09-29 289.16 289.89 279.37 280.79 8.5M
2022-09-28 290.00 293.25 287.25 291.46 10.6M
2022-09-27 294.40 294.97 285.43 286.66 8.2M
2022-09-26 297.89 299.15 290.83 292.72 9.7M
2022-09-23 302.65 302.83 295.46 298.77 7.2M
2022-09-22 304.83 307.75 301.95 306.12 7.4M
2022-09-21 311.96 314.26 305.10 305.12 6.7M
2022-09-20 312.37 312.37 307.19 309.60 6.0M
2022-09-19 308.56 314.67 308.09 314.60 7.0M
2022-09-16 311.74 312.19 308.43 310.11 14.0M
2022-09-15 316.95 317.47 311.62 312.21 10.4M
2022-09-14 316.25 319.54 315.54 318.75 6.6M
2022-09-13 320.84 322.57 314.39 316.02 6.9M
2022-09-12 322.91 325.97 321.80 324.87 6.8M
2022-09-09 323.73 324.13 320.89 321.94 5.7M
2022-09-08 320.59 322.49 318.66 321.62 6.3M
2022-09-07 314.80 322.10 314.58 321.94 5.6M
2022-09-06 315.67 318.26 313.34 313.91 5.9M
2022-09-02 316.54 320.16 314.17 315.01 6.2M
2022-09-01 314.06 317.03 312.13 315.61 6.3M
2022-08-31 315.51 316.08 313.22 313.90 6.5M
2022-08-30 321.94 322.30 315.07 315.94 5.8M
2022-08-29 320.62 324.11 318.35 322.10 5.4M
2022-08-26 326.58 326.90 321.34 321.77 7.3M
2022-08-25 324.72 326.85 324.14 326.56 5.4M
2022-08-24 323.48 324.68 321.92 324.30 4.7M
2022-08-23 325.47 325.47 321.96 323.48 5.0M
2022-08-22 328.51 328.85 324.30 324.82 5.3M
2022-08-19 329.62 331.36 328.79 330.30 6.6M
2022-08-18 330.04 331.51 329.64 330.50 5.5M
2022-08-17 329.61 330.91 327.84 329.78 6.3M
2022-08-16 327.57 330.53 327.43 330.26 5.9M
2022-08-15 326.14 328.75 324.03 328.50 6.4M
2022-08-12 322.27 326.64 322.03 326.57 7.0M
2022-08-11 320.37 323.92 319.91 320.82 8.7M
2022-08-10 320.86 322.42 319.01 319.61 8.2M
2022-08-09 318.95 320.77 318.40 320.41 7.0M
2022-08-08 317.30 319.57 315.98 317.62 7.6M
2022-08-05 317.26 318.69 313.99 315.83 7.7M
2022-08-04 324.60 324.75 318.69 319.02 9.7M
2022-08-03 328.95 328.95 319.15 325.69 9.8M
2022-08-02 334.12 335.10 330.12 330.14 9.9M
2022-08-01 332.41 334.10 329.23 333.78 7.3M
2022-07-29 331.38 335.31 331.14 333.75 16.4M
2022-07-28 325.09 331.58 322.67 331.13 7.0M
2022-07-27 321.41 324.11 319.34 323.38 7.8M
2022-07-26 319.40 322.29 319.12 322.04 7.4M
2022-07-25 314.51 319.01 313.87 318.74 8.0M
2022-07-22 313.14 314.30 310.99 313.63 7.1M
2022-07-21 310.24 311.49 307.77 311.49 7.7M
2022-07-20 314.87 315.30 310.15 311.84 9.0M
2022-07-19 313.70 315.87 313.32 315.42 7.5M
2022-07-18 313.35 314.57 310.97 311.06 9.2M
2022-07-15 313.19 313.59 308.89 312.70 7.4M
2022-07-14 305.71 310.90 305.71 310.25 7.2M
2022-07-13 308.31 312.78 307.92 310.78 4.9M
2022-07-12 310.33 314.57 309.44 311.29 6.0M
2022-07-11 310.18 313.28 309.99 312.69 5.5M
2022-07-08 313.04 313.16 309.76 310.71 7.4M
2022-07-07 314.90 315.89 311.67 311.76 9.2M
2022-07-06 308.95 314.94 307.06 313.14 6.9M
2022-07-05 320.25 321.02 304.09 308.69 9.5M
2022-07-01 315.82 322.74 314.13 322.51 7.9M
2022-06-30 310.99 316.82 310.99 314.92 7.7M
2022-06-29 315.90 316.44 312.18 313.85 6.6M
2022-06-28 317.25 320.06 315.37 315.68 7.1M
2022-06-27 311.27 316.41 310.16 316.07 8.9M
2022-06-24 306.42 312.38 305.88 310.76 11.7M
2022-06-23 303.52 306.02 302.24 304.67 7.5M
2022-06-22 298.35 304.04 298.35 302.36 6.7M
2022-06-21 297.28 302.92 295.77 301.64 10.7M
2022-06-17 302.27 303.78 293.50 296.00 17.4M
2022-06-16 302.86 302.93 299.50 300.91 8.6M
2022-06-15 307.73 311.43 304.21 306.73 10.1M
2022-06-14 311.85 312.97 302.90 306.18 11.7M
2022-06-13 323.59 324.12 311.06 312.60 11.0M
2022-06-10 325.86 330.38 325.26 327.40 6.3M
2022-06-09 335.40 336.08 329.17 329.50 5.3M
2022-06-08 339.94 340.08 334.82 335.32 6.9M
2022-06-07 338.03 341.35 337.21 341.25 6.0M
2022-06-06 338.79 340.50 337.69 338.68 6.9M
2022-06-03 336.70 338.07 335.30 336.35 4.9M
2022-06-02 336.73 338.26 330.09 338.12 6.0M
2022-06-01 336.73 336.85 332.12 335.66 7.4M
2022-05-31 336.56 336.66 333.65 335.79 11.7M
2022-05-27 335.09 338.76 334.76 338.74 7.9M
2022-05-26 336.21 337.30 335.34 335.91 6.1M
2022-05-25 333.14 335.17 332.02 334.51 7.5M
2022-05-24 327.19 333.80 325.11 333.16 7.3M
2022-05-23 327.08 329.74 324.19 327.66 8.9M
2022-05-20 323.13 324.36 318.54 323.85 8.6M
2022-05-19 322.06 324.66 319.11 323.08 9.6M
2022-05-18 329.62 329.62 322.83 324.09 9.7M
2022-05-17 324.36 327.52 320.23 327.48 10.4M
2022-05-16 321.34 323.51 320.04 322.89 8.0M
2022-05-13 318.83 320.64 315.52 320.33 8.6M
2022-05-12 317.48 318.14 312.59 317.61 9.7M
2022-05-11 316.78 323.40 315.67 317.49 10.5M
2022-05-10 318.60 321.81 311.62 315.37 10.7M
2022-05-09 317.72 320.79 314.47 317.92 10.7M
2022-05-06 315.79 319.00 314.26 318.54 10.7M
2022-05-05 320.75 324.62 315.36 317.64 10.3M
2022-05-04 314.12 321.40 313.92 321.26 12.3M
2022-05-03 311.42 316.45 310.82 312.71 12.4M
2022-05-02 313.15 315.08 305.97 309.49 11.8M
2022-04-29 319.60 319.60 311.61 312.27 22.5M
2022-04-28 320.95 322.10 318.40 320.80 10.9M
2022-04-27 321.81 324.25 318.21 319.62 10.4M
2022-04-26 323.84 326.55 321.26 321.26 8.9M
2022-04-25 327.47 327.66 319.03 324.28 11.2M
2022-04-22 330.93 331.05 327.48 327.76 8.3M
2022-04-21 336.36 337.83 331.51 331.63 12.3M
2022-04-20 333.67 336.93 333.46 335.61 9.2M
2022-04-19 330.37 332.83 330.06 331.81 7.0M
2022-04-18 327.78 333.31 327.78 329.08 9.1M
2022-04-14 326.58 328.20 325.09 326.44 8.1M
2022-04-13 327.35 327.66 322.59 325.10 7.3M
2022-04-12 325.57 328.83 324.70 326.50 8.4M
2022-04-11 328.68 329.86 324.60 325.80 7.2M
2022-04-08 327.35 328.77 324.82 327.79 7.2M
2022-04-07 329.49 329.49 323.38 326.50 8.9M
2022-04-06 325.19 330.02 324.64 329.24 9.6M
2022-04-05 323.96 327.00 323.46 324.29 8.3M
2022-04-04 326.75 326.75 319.44 323.40 11.9M
2022-04-01 323.02 328.06 322.51 327.99 9.6M
2022-03-31 323.27 326.01 322.46 322.49 9.6M
2022-03-30 322.58 323.92 320.78 323.89 9.0M
2022-03-29 318.53 322.35 317.68 322.11 10.4M
2022-03-28 318.26 319.25 315.87 318.66 10.0M
2022-03-25 312.29 318.99 312.29 318.85 8.4M
2022-03-24 308.31 311.36 307.97 311.27 6.5M
2022-03-23 308.99 309.68 305.27 307.79 8.1M
2022-03-22 311.97 311.97 307.48 308.19 9.2M
2022-03-21 307.97 313.43 307.97 311.05 9.3M
2022-03-18 309.31 309.98 305.17 307.40 24.6M
2022-03-17 309.74 312.77 308.55 309.12 9.5M
2022-03-16 308.80 310.84 305.58 310.00 10.2M
2022-03-15 307.64 309.81 305.73 308.77 8.9M
2022-03-14 308.54 308.86 303.59 306.73 10.1M
2022-03-11 307.29 309.24 304.41 305.42 7.5M
2022-03-10 302.04 307.56 302.04 307.03 7.3M
2022-03-09 310.39 310.54 304.15 304.17 10.4M
2022-03-08 313.25 313.25 307.26 307.29 11.9M
2022-03-07 313.36 313.36 308.75 311.89 10.7M
2022-03-04 307.96 313.55 305.35 313.44 9.9M
2022-03-03 305.50 308.67 305.42 308.63 12.2M
2022-03-02 298.75 306.34 298.28 304.43 11.9M
2022-03-01 302.41 303.96 296.68 298.50 15.0M
2022-02-28 297.57 303.13 297.39 302.46 14.2M
2022-02-25 292.61 300.69 292.61 300.48 10.7M
2022-02-24 288.17 290.80 284.29 290.39 17.0M
2022-02-23 291.73 292.93 288.13 288.41 12.8M
2022-02-22 291.46 293.60 288.84 291.26 9.9M
2022-02-18 291.11 293.96 289.27 290.48 11.4M
2022-02-17 291.46 293.95 288.85 293.12 8.7M
2022-02-16 290.38 292.50 288.48 291.39 8.5M
2022-02-15 290.50 292.94 288.93 290.13 8.2M
2022-02-14 294.39 294.72 287.22 290.34 10.0M
2022-02-11 292.34 296.97 290.90 293.94 10.0M
2022-02-10 294.47 296.63 290.26 291.67 9.4M
2022-02-09 295.99 298.20 295.42 297.18 8.8M
2022-02-08 295.62 296.79 293.76 294.87 8.9M
2022-02-07 296.44 296.74 292.61 294.53 10.1M
2022-02-04 300.59 301.63 294.57 296.73 11.7M
2022-02-03 303.41 303.86 298.54 302.26 14.5M
2022-02-02 302.97 305.16 302.34 304.34 12.9M
2022-02-01 303.58 304.73 300.37 303.43 11.6M
2022-01-31 299.57 303.97 297.16 303.68 22.3M
2022-01-28 295.36 301.89 295.17 301.83 20.9M
2022-01-27 294.94 299.70 294.87 296.03 11.3M
2022-01-26 292.68 296.93 289.90 293.51 11.2M
2022-01-25 289.08 294.74 286.16 292.46 13.5M
2022-01-24 293.21 294.44 284.47 290.99 14.4M
2022-01-21 297.41 299.18 294.07 294.32 9.7M
2022-01-20 299.33 301.58 296.93 297.33 8.5M
2022-01-19 302.46 304.52 299.30 299.34 9.5M
2022-01-18 302.34 303.54 298.02 302.02 8.3M
2022-01-14 300.66 303.79 299.85 303.30 9.1M
2022-01-13 299.47 303.21 299.11 301.37 9.4M
2022-01-12 299.11 300.10 297.59 299.19 7.7M
2022-01-11 300.87 301.37 294.53 299.29 9.7M
2022-01-10 301.59 302.33 299.00 300.14 10.4M
2022-01-07 300.80 302.12 299.39 301.35 8.5M
2022-01-06 303.80 304.28 300.61 301.07 5.9M
2022-01-05 303.45 306.01 302.41 302.62 7.8M
2022-01-04 301.27 305.21 300.90 302.50 8.0M
2022-01-03 301.88 302.02 297.33 300.65 6.2M