Dow Jones Gold Mining (DJUSPM)

DJUSPM
🏛️ Estados Unidos →
218.03
Última Actualización: 2025-09-29
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
2021-12-31 136.67 136.94 135.21 136.59 4.6M
2021-12-30 133.71 135.83 133.71 135.68 4.5M
2021-12-29 132.08 134.63 132.06 133.73 4.7M
2021-12-28 132.94 134.52 132.45 133.12 5.0M
2021-12-27 131.52 133.17 130.62 132.94 6.6M
2021-12-23 129.50 131.90 128.84 131.52 6.3M
2021-12-22 128.84 129.78 126.69 129.50 6.7M
2021-12-21 130.19 130.43 127.75 128.84 5.1M
2021-12-20 130.59 130.59 128.13 129.73 5.8M
2021-12-17 129.71 133.07 129.60 130.59 23.5M
2021-12-16 121.18 129.93 121.18 129.61 14.2M
2021-12-15 123.84 123.84 117.80 120.13 12.6M
2021-12-14 125.01 125.98 123.81 123.84 7.3M
2021-12-13 124.02 127.21 124.02 126.09 9.8M
2021-12-10 124.44 125.06 122.37 124.02 6.1M
2021-12-09 123.92 124.67 122.63 124.44 5.0M
2021-12-08 123.61 125.25 122.74 125.01 5.9M
2021-12-07 123.62 125.69 123.62 124.97 6.4M
2021-12-06 121.59 125.03 121.59 123.49 7.7M
2021-12-03 118.83 121.98 117.87 121.34 9.5M
2021-12-02 118.42 119.28 117.08 118.67 9.0M
2021-12-01 122.85 124.21 119.60 119.63 7.3M
2021-11-30 123.26 125.83 121.35 122.04 9.9M
2021-11-29 124.37 124.37 121.47 123.39 6.6M
2021-11-26 123.31 124.63 122.71 124.38 4.6M
2021-11-24 123.37 124.16 122.72 123.31 3.9M
2021-11-23 123.04 123.93 121.69 123.43 7.1M
2021-11-22 126.05 126.05 122.70 124.49 5.6M
2021-11-19 127.53 127.99 125.97 126.05 5.5M
2021-11-18 128.80 129.27 126.87 127.53 4.3M
2021-11-17 129.61 131.07 128.69 129.11 5.2M
2021-11-16 131.67 131.95 129.25 129.40 4.6M
2021-11-15 130.47 131.47 129.94 131.03 4.8M
2021-11-12 129.83 131.63 129.00 130.47 4.9M
2021-11-11 131.08 131.59 129.55 130.63 6.8M
2021-11-10 128.80 130.63 128.33 128.94 9.4M
2021-11-09 125.18 126.29 124.00 126.25 4.9M
2021-11-08 126.55 126.55 124.15 124.81 6.3M
2021-11-05 122.53 125.85 122.53 125.64 6.3M
2021-11-04 122.83 125.60 121.88 122.53 7.4M
2021-11-03 121.96 123.59 119.65 122.83 7.3M
2021-11-02 121.07 122.04 119.37 121.96 6.9M
2021-11-01 120.10 122.02 119.28 121.07 6.5M
2021-10-29 122.30 123.15 120.08 120.10 10.4M
2021-10-28 124.80 125.22 121.37 122.30 9.7M
2021-10-27 127.54 127.92 126.26 127.31 5.6M
2021-10-26 127.89 128.12 126.55 127.54 5.1M
2021-10-25 127.27 129.45 127.27 127.89 6.3M
2021-10-22 127.66 130.66 126.87 127.10 8.3M
2021-10-21 125.92 126.33 125.09 126.23 4.5M
2021-10-20 125.77 127.33 125.45 126.24 4.2M
2021-10-19 124.58 126.83 124.58 125.77 4.7M
2021-10-18 125.95 125.95 124.09 124.58 5.1M
2021-10-15 124.99 126.48 123.74 125.95 6.6M
2021-10-14 124.57 127.74 124.57 127.50 8.4M
2021-10-13 121.69 125.10 121.45 124.38 10.6M
2021-10-12 119.58 122.03 119.09 121.10 6.0M
2021-10-11 120.39 121.64 119.06 119.42 4.4M
2021-10-08 122.64 123.11 119.87 119.92 5.3M
2021-10-07 120.51 121.94 120.20 120.61 5.6M
2021-10-06 118.35 120.54 117.34 120.51 6.2M
2021-10-05 120.30 120.30 117.76 119.00 7.2M
2021-10-04 118.83 121.49 118.83 120.73 6.8M
2021-10-01 120.12 120.79 118.15 118.62 6.5M
2021-09-30 120.17 122.05 119.89 120.12 7.3M
2021-09-29 121.14 121.17 118.78 119.20 6.1M
2021-09-28 119.14 121.54 118.50 121.10 7.9M
2021-09-27 120.12 122.28 119.72 119.91 5.2M
2021-09-24 120.13 121.39 119.66 120.04 5.0M
2021-09-23 121.62 122.23 120.20 120.44 6.3M
2021-09-22 122.79 124.19 121.85 121.99 6.5M
2021-09-21 120.99 123.92 120.99 121.86 5.9M
2021-09-20 123.34 123.34 119.91 120.99 10.4M
2021-09-17 123.81 123.81 121.92 123.34 11.2M
2021-09-16 126.92 126.92 122.73 123.88 8.5M
2021-09-15 127.47 129.36 127.47 129.03 4.2M
2021-09-14 127.97 128.99 127.10 127.92 4.8M
2021-09-13 127.51 129.05 127.06 127.66 4.9M
2021-09-10 128.03 128.74 127.28 127.41 4.6M
2021-09-09 128.87 129.42 127.47 128.26 4.1M
2021-09-08 130.20 130.20 128.25 128.87 5.0M
2021-09-07 132.20 132.52 129.75 130.20 6.3M
2021-09-03 131.32 134.23 131.32 133.26 8.2M
2021-09-02 129.70 131.21 129.51 131.17 5.3M
2021-09-01 130.14 130.52 128.85 129.45 5.8M
2021-08-31 128.79 129.84 128.71 129.77 6.1M
2021-08-30 130.36 131.06 128.30 128.79 5.1M
2021-08-27 126.81 130.51 126.34 130.35 5.3M
2021-08-26 126.68 128.03 126.58 126.81 3.4M
2021-08-25 128.77 128.77 126.61 127.44 4.1M
2021-08-24 129.48 130.34 128.64 128.77 3.3M
2021-08-23 126.17 130.29 126.17 129.48 5.6M
2021-08-20 126.49 127.61 125.82 126.17 4.5M
2021-08-19 127.38 127.88 126.36 126.66 5.8M
2021-08-18 131.42 131.52 127.45 127.50 8.5M
2021-08-17 132.00 132.56 130.71 131.78 5.0M
2021-08-16 132.18 132.95 131.41 132.00 4.2M
2021-08-13 132.23 132.57 131.16 132.16 4.9M
2021-08-12 132.75 132.75 129.92 130.86 4.5M
2021-08-11 131.47 134.14 131.47 132.80 6.4M
2021-08-10 131.81 132.28 129.97 130.12 8.0M
2021-08-09 133.82 133.82 131.76 131.86 6.1M
2021-08-06 134.80 135.31 132.50 134.06 9.1M
2021-08-05 138.38 138.75 136.70 136.94 3.6M
2021-08-04 140.46 142.04 138.34 138.40 4.3M
2021-08-03 138.92 141.21 138.92 140.31 4.1M
2021-08-02 140.71 140.71 138.71 138.90 3.9M
2021-07-30 140.52 141.82 139.72 140.72 5.6M
2021-07-29 140.75 141.94 139.98 140.52 5.5M
2021-07-28 137.13 138.64 136.52 138.46 4.6M
2021-07-27 135.34 137.49 134.32 137.25 4.3M
2021-07-26 134.71 137.17 134.26 135.35 4.8M
2021-07-23 134.80 134.92 132.37 134.68 7.7M
2021-07-22 135.61 135.61 132.61 134.80 4.8M
2021-07-21 133.99 135.82 133.38 135.14 6.1M
2021-07-20 135.51 138.17 134.30 135.21 5.7M
2021-07-19 137.65 137.65 133.84 135.51 8.2M
2021-07-16 141.47 141.47 136.91 137.65 6.6M
2021-07-15 140.97 141.87 140.41 141.47 4.4M
2021-07-14 142.90 143.85 140.74 140.97 5.1M
2021-07-13 140.66 143.11 140.58 140.93 5.4M
2021-07-12 141.46 142.48 140.08 140.53 4.6M
2021-07-09 139.56 142.74 139.56 142.20 4.7M
2021-07-08 141.86 143.13 138.52 139.56 6.1M
2021-07-07 142.03 142.91 140.65 141.86 4.5M
2021-07-06 142.94 142.94 140.52 142.03 6.0M
2021-07-02 141.59 142.40 140.11 141.04 5.7M
2021-07-01 140.82 142.01 139.49 139.69 6.0M
2021-06-30 139.21 141.51 139.21 140.63 6.2M
2021-06-29 137.69 139.56 136.84 139.07 6.1M
2021-06-28 139.07 139.65 137.89 139.04 4.8M
2021-06-25 139.44 139.82 138.63 139.01 7.4M
2021-06-24 139.39 139.90 138.13 138.20 5.8M
2021-06-23 139.23 141.13 138.52 138.62 5.6M
2021-06-22 140.11 140.98 138.96 139.23 9.3M
2021-06-21 138.40 140.76 137.77 140.11 10.9M
2021-06-18 140.90 141.30 138.22 138.40 18.1M
2021-06-17 150.59 150.59 140.21 140.87 21.0M
2021-06-16 152.75 154.16 150.11 151.22 9.7M
2021-06-15 154.60 155.09 152.13 152.75 5.1M
2021-06-14 153.75 155.12 152.91 154.53 5.9M
2021-06-11 156.95 156.97 154.62 155.42 5.1M
2021-06-10 154.60 157.57 154.60 157.26 5.2M
2021-06-09 154.45 156.17 154.45 154.60 4.3M
2021-06-08 157.59 157.59 154.38 154.45 7.0M
2021-06-07 157.38 158.06 155.53 157.59 4.7M
2021-06-04 156.46 159.00 156.46 157.50 5.2M
2021-06-03 156.91 157.03 155.37 156.46 7.9M
2021-06-02 162.69 162.69 159.99 160.21 6.4M
2021-06-01 161.69 163.29 160.78 162.63 6.3M
2021-05-28 161.00 162.38 160.80 161.69 5.7M
2021-05-27 161.19 162.26 160.48 161.00 9.1M
2021-05-26 161.91 163.21 160.48 161.30 6.0M
2021-05-25 162.88 162.91 160.83 161.39 7.1M
2021-05-24 162.03 164.00 162.03 163.11 6.0M
2021-05-21 162.76 163.95 161.12 162.03 6.4M
2021-05-20 161.74 163.79 160.99 162.76 7.1M
2021-05-19 163.98 165.96 160.66 162.18 12.1M
2021-05-18 162.92 164.86 161.30 163.98 9.0M
2021-05-17 156.32 163.75 156.32 163.38 18.1M
2021-05-14 154.01 156.74 153.43 156.32 6.8M
2021-05-13 149.45 153.42 148.90 152.59 5.8M
2021-05-12 152.03 153.23 150.02 150.20 6.0M
2021-05-11 151.01 152.24 148.14 152.03 6.6M
2021-05-10 149.19 153.34 149.19 151.01 9.1M
2021-05-07 148.38 150.56 147.61 149.19 8.4M
2021-05-06 143.65 148.52 143.65 148.28 9.1M
2021-05-05 143.20 144.08 141.20 143.65 4.6M
2021-05-04 142.70 145.16 140.91 142.07 6.2M
2021-05-03 138.40 143.88 138.40 143.03 6.2M
2021-04-30 138.54 139.78 137.98 138.40 5.6M
2021-04-29 140.64 141.14 135.54 138.54 8.6M
2021-04-28 141.50 143.61 141.03 142.49 5.8M
2021-04-27 144.41 144.92 142.22 142.35 4.6M
2021-04-26 145.87 145.93 144.43 144.76 4.3M
2021-04-23 147.24 147.68 145.30 145.79 5.1M
2021-04-22 146.87 146.96 144.67 145.75 4.9M
2021-04-21 146.04 148.41 145.67 148.03 5.4M
2021-04-20 143.96 147.01 143.71 146.04 6.2M
2021-04-19 145.11 145.11 142.50 143.96 5.7M
2021-04-16 143.80 145.89 143.80 145.11 6.7M
2021-04-15 137.43 144.59 137.43 143.68 8.2M
2021-04-14 138.20 139.15 137.00 137.43 4.3M
2021-04-13 134.90 138.55 134.90 138.14 6.3M
2021-04-12 136.49 136.49 134.36 134.75 5.6M
2021-04-09 137.08 137.08 134.87 136.46 5.2M
2021-04-08 137.66 139.32 136.90 137.08 7.3M
2021-04-07 139.17 139.86 136.75 137.41 5.9M
2021-04-06 138.37 140.49 138.37 139.17 6.7M
2021-04-05 137.70 139.90 136.92 138.37 6.6M
2021-04-01 133.59 137.37 133.59 137.17 6.9M
2021-03-31 132.52 134.91 131.91 133.59 7.6M
2021-03-30 137.27 137.27 131.64 132.52 6.8M
2021-03-29 135.70 137.34 133.45 137.27 6.6M
2021-03-26 132.16 135.94 131.94 135.70 7.4M
2021-03-25 133.16 133.29 130.93 132.16 6.3M
2021-03-24 132.84 134.14 132.52 133.16 6.0M
2021-03-23 134.66 134.66 132.17 132.84 6.0M
2021-03-22 136.51 136.51 133.79 134.66 7.0M
2021-03-19 137.20 137.68 135.64 136.51 32.4M
2021-03-18 137.44 139.96 136.99 137.14 8.5M
2021-03-17 136.34 139.80 134.33 139.08 8.1M
2021-03-16 135.87 137.50 134.84 136.34 8.8M
2021-03-15 131.41 136.91 131.41 135.88 12.0M
2021-03-12 130.06 131.50 127.88 131.41 6.0M
2021-03-11 130.41 130.44 128.67 130.31 6.7M
2021-03-10 128.92 130.80 127.45 129.51 7.4M
2021-03-09 125.84 129.50 125.84 127.52 7.0M
2021-03-08 126.30 126.49 123.89 125.51 7.2M
2021-03-05 123.55 126.80 122.78 126.30 8.2M
2021-03-04 123.26 126.08 122.19 123.60 8.7M
2021-03-03 123.94 124.47 121.64 123.39 7.7M
2021-03-02 122.59 127.86 122.49 126.67 9.7M
2021-03-01 122.76 124.16 121.32 122.10 7.1M
2021-02-26 123.87 124.58 121.20 121.58 11.0M
2021-02-25 126.56 128.36 124.60 125.31 7.1M
2021-02-24 125.96 128.64 124.85 127.41 6.5M
2021-02-23 128.64 128.64 124.79 126.84 8.0M
2021-02-22 126.65 129.04 126.63 128.64 10.0M
2021-02-19 128.11 128.94 125.38 126.65 9.6M
2021-02-18 127.18 129.36 125.40 128.05 8.5M
2021-02-17 128.84 128.84 125.86 127.18 9.3M
2021-02-16 131.55 131.55 128.43 128.95 7.8M
2021-02-12 130.38 132.23 128.63 131.55 4.5M
2021-02-11 132.90 133.59 130.25 130.38 6.0M
2021-02-10 134.67 135.00 132.35 132.90 5.0M
2021-02-09 134.15 134.70 132.69 133.31 4.7M
2021-02-08 132.70 135.10 132.28 134.15 6.8M
2021-02-05 128.74 131.69 127.68 131.41 6.5M
2021-02-04 127.91 128.71 126.00 127.99 12.6M
2021-02-03 132.05 132.98 130.53 130.66 9.8M
2021-02-02 131.39 134.10 130.43 132.05 6.5M
2021-02-01 135.13 135.66 130.73 132.82 8.2M
2021-01-29 132.02 136.19 131.79 132.17 7.4M
2021-01-28 130.05 134.61 130.05 132.02 6.9M
2021-01-27 134.02 134.02 129.21 130.05 7.9M
2021-01-26 135.78 137.36 135.27 135.39 4.8M
2021-01-25 136.03 137.36 133.65 135.78 5.9M
2021-01-22 134.93 137.33 133.21 136.03 4.6M
2021-01-21 139.92 139.92 136.76 137.20 5.4M
2021-01-20 136.37 141.02 136.37 139.92 7.0M
2021-01-19 136.11 137.48 135.39 136.37 5.9M
2021-01-15 137.63 139.18 136.00 136.11 6.2M
2021-01-14 138.18 139.91 136.86 139.16 6.7M
2021-01-13 137.78 139.39 136.71 136.75 5.7M
2021-01-12 136.59 138.25 135.66 137.87 4.9M
2021-01-11 138.14 138.18 135.40 136.59 6.1M
2021-01-08 143.29 143.29 135.86 138.14 9.4M
2021-01-07 143.10 144.48 141.46 143.29 5.8M
2021-01-06 140.13 144.06 138.66 143.74 9.7M
2021-01-05 140.68 140.68 137.84 140.18 6.0M
2021-01-04 136.50 140.18 136.50 139.58 9.9M