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
2023-12-29 273.78 274.08 272.34 273.88 3.5M
2023-12-28 273.91 276.21 273.65 274.77 3.4M
2023-12-27 276.13 276.15 274.14 274.87 3.8M
2023-12-26 274.28 277.23 273.90 275.65 4.6M
2023-12-22 272.38 276.33 272.16 274.83 5.3M
2023-12-21 268.77 271.42 268.37 271.03 5.2M
2023-12-20 272.49 274.02 267.68 267.87 5.2M
2023-12-19 270.85 273.18 270.85 272.80 4.8M
2023-12-18 271.36 272.12 269.25 269.92 4.6M
2023-12-15 273.50 273.60 268.41 270.00 14.6M
2023-12-14 276.51 279.75 273.30 273.85 7.5M
2023-12-13 265.83 275.44 264.27 274.78 7.8M
2023-12-12 266.77 267.08 264.15 266.17 6.2M
2023-12-11 266.96 267.78 265.40 267.38 5.0M
2023-12-08 268.86 269.25 266.30 267.78 4.3M
2023-12-07 268.94 270.14 267.52 269.03 5.2M
2023-12-06 267.07 268.70 266.09 268.67 4.5M
2023-12-05 268.79 269.07 264.73 266.04 4.7M
2023-12-04 264.42 269.84 264.24 269.24 6.0M
2023-12-01 262.69 266.57 261.03 265.94 5.7M
2023-11-30 261.37 262.83 258.93 262.81 15.8M
2023-11-29 263.15 264.22 260.10 261.08 4.8M
2023-11-28 262.62 264.30 260.88 262.78 4.4M
2023-11-27 262.25 263.43 260.08 262.58 5.1M
2023-11-24 263.09 263.09 261.45 262.35 1.8M
2023-11-22 261.58 263.61 259.51 263.46 4.1M
2023-11-21 261.72 263.15 258.18 260.22 4.9M
2023-11-20 264.36 264.85 262.09 263.57 4.7M
2023-11-17 267.00 267.99 264.82 266.30 6.0M
2023-11-16 267.96 268.55 263.90 264.79 5.0M
2023-11-15 265.42 268.34 264.46 265.60 5.8M
2023-11-14 262.10 266.15 261.98 266.06 5.6M
2023-11-13 256.71 257.62 254.84 256.99 4.3M
2023-11-10 258.86 258.86 254.83 256.80 4.4M
2023-11-09 257.20 262.52 256.26 257.15 5.1M
2023-11-08 258.87 259.00 254.72 256.28 4.8M
2023-11-07 261.12 261.54 259.28 259.58 3.5M
2023-11-06 264.64 264.98 261.51 261.96 4.1M
2023-11-03 266.63 268.01 265.65 265.70 4.8M
2023-11-02 255.72 263.91 255.50 262.78 5.2M
2023-11-01 253.81 257.25 251.50 256.03 5.7M
2023-10-31 251.53 253.36 250.47 253.24 7.3M
2023-10-30 252.13 253.85 248.82 250.94 4.4M
2023-10-27 254.99 256.04 250.06 251.37 4.4M
2023-10-26 256.52 258.88 255.25 256.15 4.4M
2023-10-25 254.30 257.01 253.99 256.22 5.7M
2023-10-24 257.51 258.54 255.43 256.81 4.6M
2023-10-23 256.64 258.82 255.23 255.55 4.8M
2023-10-20 262.67 263.46 258.87 259.03 4.8M
2023-10-19 265.08 266.81 260.72 261.44 6.7M
2023-10-18 268.11 268.30 266.08 266.34 4.8M
2023-10-17 264.94 270.66 264.94 269.07 5.8M
2023-10-16 266.45 267.91 264.82 266.84 4.5M
2023-10-13 265.65 266.00 263.31 264.39 3.8M
2023-10-12 266.12 266.73 261.60 263.67 3.9M
2023-10-11 265.27 266.05 263.89 265.95 4.2M
2023-10-10 262.96 265.32 262.86 264.74 4.1M
2023-10-09 258.64 262.92 258.64 262.60 3.9M
2023-10-06 254.42 259.39 251.81 258.61 6.4M
2023-10-05 253.55 258.08 252.84 256.77 5.8M
2023-10-04 253.89 255.37 250.49 255.02 6.2M
2023-10-03 249.12 253.56 246.69 252.80 6.9M
2023-10-02 258.35 258.36 249.71 250.81 6.8M
2023-09-29 262.37 263.59 258.13 259.07 6.0M
2023-09-28 263.15 263.32 259.21 259.66 5.4M
2023-09-27 263.35 264.77 261.90 262.30 5.5M
2023-09-26 269.09 269.20 263.12 263.31 5.2M
2023-09-25 269.08 270.65 268.05 270.10 4.2M
2023-09-22 270.54 271.60 269.64 269.95 5.4M
2023-09-21 275.41 275.43 271.04 271.05 4.9M
2023-09-20 275.87 277.67 274.92 275.29 4.5M
2023-09-19 277.26 277.99 274.63 274.70 5.8M
2023-09-18 278.14 278.14 276.05 277.19 4.5M
2023-09-15 278.17 279.75 277.78 278.50 19.0M
2023-09-14 277.16 279.10 277.04 278.95 8.4M
2023-09-13 273.62 276.87 273.45 275.54 9.9M
2023-09-12 272.47 273.41 270.51 273.12 10.2M
2023-09-11 271.92 273.70 271.69 272.42 8.7M
2023-09-08 272.17 272.70 271.21 272.23 8.7M
2023-09-07 271.34 273.50 269.89 271.46 12.6M
2023-09-06 268.75 269.33 267.81 269.26 8.7M
2023-09-05 273.79 274.70 268.32 269.02 10.5M
2023-09-01 276.69 277.65 272.91 274.71 9.5M
2023-08-31 275.36 278.16 274.90 274.98 29.8M
2023-08-30 275.25 276.69 274.14 274.79 8.2M
2023-08-29 274.95 275.40 272.54 275.32 6.2M
2023-08-28 275.41 276.78 274.11 274.48 6.5M
2023-08-25 273.80 275.33 272.39 274.42 5.6M
2023-08-24 272.86 277.01 272.42 272.44 6.5M
2023-08-23 274.83 274.85 272.70 273.98 6.1M
2023-08-22 273.68 274.55 272.57 273.72 5.5M
2023-08-21 274.41 274.75 271.73 274.06 7.0M
2023-08-18 273.11 275.46 273.06 274.75 8.7M
2023-08-17 273.46 276.51 273.36 273.91 7.2M
2023-08-16 272.17 274.35 271.54 273.38 6.3M
2023-08-15 274.02 274.02 271.43 271.50 7.7M
2023-08-14 278.64 278.76 274.08 275.66 7.1M
2023-08-11 278.37 279.46 277.23 279.17 7.4M
2023-08-10 280.65 282.48 277.69 278.32 7.0M
2023-08-09 276.30 282.42 276.28 280.86 11.4M
2023-08-08 279.40 279.40 275.05 277.47 9.5M
2023-08-07 278.90 280.58 278.39 279.79 8.5M
2023-08-04 281.67 283.95 277.84 278.79 9.9M
2023-08-03 286.67 286.86 281.31 281.38 12.6M
2023-08-02 284.29 289.12 283.88 286.99 12.0M
2023-08-01 288.95 291.10 285.36 285.83 10.5M
2023-07-31 289.99 291.28 288.16 289.17 31.9M
2023-07-28 290.37 290.49 287.25 288.52 8.7M
2023-07-27 295.01 295.40 287.91 288.54 9.7M
2023-07-26 292.37 296.47 292.30 295.11 11.0M
2023-07-25 291.08 293.21 290.30 292.62 8.1M
2023-07-24 291.54 292.40 288.97 291.37 8.8M
2023-07-21 291.05 293.84 289.48 291.42 11.3M
2023-07-20 286.78 290.98 286.13 290.52 10.3M
2023-07-19 285.60 288.66 285.37 287.89 9.0M
2023-07-18 284.54 287.45 281.57 284.12 9.2M
2023-07-17 284.57 285.24 281.88 283.67 10.3M
2023-07-14 288.10 288.12 283.62 284.94 9.9M
2023-07-13 287.75 288.95 286.95 288.94 8.4M
2023-07-12 286.87 288.65 285.45 288.23 8.0M
2023-07-11 281.32 284.09 280.64 284.05 7.5M
2023-07-10 280.68 282.26 279.27 280.49 8.5M
2023-07-07 281.06 282.58 277.91 280.45 14.6M
2023-07-06 283.29 283.71 281.27 282.95 8.3M
2023-07-05 284.00 288.77 283.51 285.90 9.6M
2023-07-03 281.92 285.54 281.92 284.53 3.5M
2023-06-30 282.26 284.15 281.04 283.04 8.3M
2023-06-29 279.13 282.62 278.94 281.93 8.2M
2023-06-28 282.84 283.32 279.53 280.02 8.4M
2023-06-27 281.80 284.33 281.00 283.45 7.0M
2023-06-26 278.25 282.73 277.78 281.32 8.0M
2023-06-23 281.58 283.10 276.73 277.02 12.2M
2023-06-22 285.69 285.89 280.59 281.57 6.7M
2023-06-21 282.70 286.30 279.23 284.99 8.5M
2023-06-20 284.66 286.33 282.51 283.34 9.9M
2023-06-16 287.18 288.18 285.17 285.49 14.8M
2023-06-15 285.27 286.28 283.90 285.71 8.7M
2023-06-14 287.09 288.26 284.29 284.90 9.5M
2023-06-13 286.49 288.93 285.83 287.51 8.2M
2023-06-12 289.59 291.01 286.41 288.12 9.1M
2023-06-09 291.37 291.37 289.03 289.54 6.7M
2023-06-08 291.35 291.74 289.15 291.30 7.7M
2023-06-07 286.21 292.99 284.10 292.14 9.3M
2023-06-06 283.30 286.04 282.49 285.28 8.9M
2023-06-05 283.90 286.46 281.00 282.10 8.6M
2023-06-02 277.95 284.41 277.95 284.28 12.2M
2023-06-01 282.78 283.15 277.80 278.81 11.2M
2023-05-31 282.50 284.31 280.76 282.52 24.0M
2023-05-30 283.04 284.25 281.16 282.33 8.3M
2023-05-26 281.77 282.43 279.64 282.31 7.8M
2023-05-25 284.51 284.51 278.35 281.63 9.6M
2023-05-24 286.15 286.58 284.06 284.53 11.7M
2023-05-23 285.64 288.85 285.18 286.65 11.2M
2023-05-22 286.58 288.07 284.64 286.35 12.4M
2023-05-19 286.13 287.46 284.06 285.80 9.5M
2023-05-18 284.18 284.87 282.07 284.67 7.9M
2023-05-17 284.10 285.83 282.42 285.71 8.4M
2023-05-16 288.08 288.23 282.99 283.06 8.5M
2023-05-15 292.52 292.52 287.04 287.96 6.2M
2023-05-12 291.08 292.38 288.75 291.62 8.7M
2023-05-11 294.15 294.18 289.00 289.75 8.4M
2023-05-10 295.12 295.54 291.59 294.77 8.1M
2023-05-09 291.61 293.47 290.16 292.40 8.4M
2023-05-08 293.10 294.09 291.35 292.35 7.5M
2023-05-05 291.49 295.19 290.93 293.78 9.1M
2023-05-04 289.62 291.57 286.43 290.90 12.5M
2023-05-03 288.64 295.00 288.64 290.01 9.9M
2023-05-02 294.64 294.79 286.19 287.88 9.5M
2023-05-01 294.39 297.86 293.89 294.58 7.0M
2023-04-28 295.18 296.58 293.13 294.32 11.4M
2023-04-27 291.69 295.84 290.35 295.76 7.0M
2023-04-26 295.91 297.11 291.29 291.83 8.8M
2023-04-25 298.03 299.43 297.12 297.84 6.1M
2023-04-24 300.06 300.35 298.28 299.22 6.4M
2023-04-21 301.18 301.95 297.95 299.43 8.1M
2023-04-20 299.72 300.22 297.38 299.43 7.4M
2023-04-19 296.96 299.46 296.69 299.41 7.2M
2023-04-18 298.27 298.33 293.83 296.45 8.9M
2023-04-17 296.69 299.33 295.43 298.85 6.1M
2023-04-14 298.38 299.13 294.53 295.75 6.2M
2023-04-13 301.74 301.79 294.79 300.01 8.1M
2023-04-12 304.88 306.64 301.80 302.78 7.1M
2023-04-11 304.45 305.93 304.20 304.65 5.9M
2023-04-10 302.00 304.32 300.23 304.27 6.3M
2023-04-06 304.07 304.40 300.52 303.19 7.1M
2023-04-05 295.42 303.16 295.32 302.70 7.8M
2023-04-04 294.75 295.69 292.75 294.40 6.1M
2023-04-03 297.28 298.36 294.02 294.53 7.9M
2023-03-31 297.43 298.10 294.81 298.05 9.2M
2023-03-30 296.01 297.92 294.46 296.15 6.0M
2023-03-29 293.14 295.68 293.14 295.02 6.3M
2023-03-28 289.78 293.52 289.62 291.50 5.9M
2023-03-27 290.85 292.61 289.19 291.02 6.8M
2023-03-24 280.93 288.42 280.31 288.37 7.3M
2023-03-23 284.56 286.92 279.60 280.98 9.0M
2023-03-22 292.23 292.86 284.94 285.07 8.1M
2023-03-21 300.53 300.53 289.73 292.59 10.0M
2023-03-20 297.36 301.25 297.29 299.13 8.5M
2023-03-17 299.46 299.46 294.44 296.19 20.6M
2023-03-16 293.53 300.50 293.21 298.00 8.7M
2023-03-15 293.06 297.26 291.25 295.33 10.6M
2023-03-14 293.95 297.45 292.13 295.09 9.7M
2023-03-13 285.29 296.93 285.28 290.60 10.8M
2023-03-10 292.70 292.97 284.87 287.08 8.8M
2023-03-09 298.15 298.65 292.61 292.85 7.6M
2023-03-08 296.34 298.72 295.24 298.04 8.6M
2023-03-07 299.68 300.98 294.51 295.50 6.9M
2023-03-06 299.81 301.77 297.55 299.09 8.2M
2023-03-03 297.73 300.39 294.70 300.31 7.8M
2023-03-02 293.63 296.68 291.95 296.64 6.5M
2023-03-01 297.05 297.39 292.71 294.30 10.2M
2023-02-28 301.43 303.75 299.19 299.23 14.3M
2023-02-27 305.29 307.83 301.55 302.58 8.7M
2023-02-24 302.56 304.95 300.31 303.97 7.6M
2023-02-23 305.12 306.62 303.52 305.10 10.1M
2023-02-22 302.08 306.53 301.66 303.43 10.1M
2023-02-21 304.33 305.06 301.50 301.62 7.2M
2023-02-17 304.14 307.61 302.01 306.53 8.8M
2023-02-16 302.81 305.75 299.16 303.33 7.1M
2023-02-15 302.30 306.48 300.70 306.28 6.9M
2023-02-14 306.93 308.40 303.33 304.27 5.7M
2023-02-13 305.07 308.18 304.87 308.15 6.7M
2023-02-10 300.68 305.87 300.21 305.80 6.6M
2023-02-09 305.91 307.51 299.82 300.48 6.8M
2023-02-08 308.59 309.64 304.56 305.66 5.5M
2023-02-07 308.99 311.08 305.15 310.16 7.5M
2023-02-06 311.60 312.76 306.76 310.60 6.1M
2023-02-03 314.27 315.73 307.27 313.01 9.4M
2023-02-02 313.23 317.72 312.00 315.23 10.0M
2023-02-01 307.04 313.24 306.57 310.67 9.4M
2023-01-31 304.73 308.55 302.91 308.49 20.8M
2023-01-30 303.63 306.93 303.21 303.34 6.6M
2023-01-27 304.63 306.83 303.49 305.04 5.6M
2023-01-26 305.62 305.84 303.61 304.60 10.8M
2023-01-25 302.04 306.09 301.49 305.56 9.1M
2023-01-24 302.79 304.43 298.89 303.81 6.4M
2023-01-23 301.02 304.62 299.65 302.28 8.2M
2023-01-20 299.73 301.33 295.90 301.25 12.7M
2023-01-19 298.43 299.74 297.66 298.98 5.7M
2023-01-18 305.97 306.14 298.74 299.43 5.9M
2023-01-17 309.02 311.43 305.12 306.31 6.9M
2023-01-13 310.32 310.32 307.68 309.32 5.7M
2023-01-12 311.75 313.67 310.93 311.55 6.3M
2023-01-11 307.89 311.72 307.54 311.05 7.9M
2023-01-10 305.71 307.25 303.52 307.05 9.3M
2023-01-09 303.86 307.42 303.20 305.96 9.9M
2023-01-06 299.14 304.47 299.01 303.98 7.3M
2023-01-05 299.66 300.12 295.03 296.04 6.5M
2023-01-04 299.36 303.57 298.96 301.74 6.6M
2023-01-03 300.32 300.59 294.66 297.82 7.2M