Dow Jones Home Construction (DJUSHB)

DJUSHB
🏛️ Estados Unidos →
2,634.23
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
2021-12-31 1,713.70 1,733.83 1,707.59 1,726.89 3.9M
2021-12-30 1,731.49 1,736.86 1,711.44 1,714.31 5.0M
2021-12-29 1,707.23 1,736.88 1,706.25 1,731.46 7.3M
2021-12-28 1,695.31 1,716.67 1,695.01 1,707.72 5.0M
2021-12-27 1,677.14 1,695.77 1,674.54 1,695.02 7.3M
2021-12-23 1,680.29 1,686.11 1,670.06 1,675.02 6.3M
2021-12-22 1,636.44 1,677.92 1,636.44 1,676.33 8.2M
2021-12-21 1,602.94 1,637.99 1,602.94 1,636.33 9.3M
2021-12-20 1,615.73 1,615.73 1,568.15 1,595.33 9.7M
2021-12-17 1,652.25 1,652.25 1,605.89 1,615.73 18.3M
2021-12-16 1,681.19 1,681.19 1,645.05 1,652.25 15.5M
2021-12-15 1,667.08 1,701.43 1,655.99 1,699.92 14.8M
2021-12-14 1,687.30 1,687.30 1,652.82 1,666.65 13.9M
2021-12-13 1,738.27 1,747.06 1,695.77 1,697.29 13.2M
2021-12-10 1,713.74 1,739.15 1,706.81 1,737.92 10.8M
2021-12-09 1,710.04 1,737.07 1,701.72 1,708.71 8.6M
2021-12-08 1,693.62 1,716.59 1,684.84 1,710.77 9.7M
2021-12-07 1,686.69 1,702.70 1,678.69 1,689.82 9.6M
2021-12-06 1,636.27 1,687.17 1,636.27 1,681.45 12.6M
2021-12-03 1,651.21 1,663.34 1,621.32 1,634.21 9.3M
2021-12-02 1,582.73 1,655.23 1,579.65 1,647.09 10.9M
2021-12-01 1,552.75 1,609.16 1,552.75 1,576.37 11.0M
2021-11-30 1,579.04 1,601.49 1,543.72 1,554.20 12.4M
2021-11-29 1,586.83 1,595.72 1,565.58 1,580.14 6.4M
2021-11-26 1,610.53 1,610.53 1,566.09 1,580.38 5.8M
2021-11-24 1,619.71 1,620.39 1,606.26 1,612.44 5.6M
2021-11-23 1,601.87 1,622.62 1,585.28 1,620.54 6.1M
2021-11-22 1,618.34 1,632.63 1,601.67 1,602.89 7.4M
2021-11-19 1,604.85 1,648.51 1,604.81 1,615.78 9.3M
2021-11-18 1,608.05 1,613.06 1,595.79 1,604.85 6.6M
2021-11-17 1,584.69 1,607.64 1,573.93 1,604.23 8.5M
2021-11-16 1,564.34 1,596.24 1,559.13 1,581.15 6.7M
2021-11-15 1,574.60 1,578.37 1,561.19 1,563.95 6.5M
2021-11-12 1,549.83 1,575.61 1,549.83 1,574.60 5.0M
2021-11-11 1,535.38 1,557.25 1,533.66 1,549.27 6.8M
2021-11-10 1,565.70 1,574.35 1,526.78 1,532.15 8.6M
2021-11-09 1,528.25 1,577.75 1,528.25 1,568.23 9.8M
2021-11-08 1,516.84 1,526.38 1,505.16 1,516.76 7.1M
2021-11-05 1,488.28 1,520.91 1,488.28 1,516.84 7.8M
2021-11-04 1,474.97 1,516.51 1,474.97 1,483.08 7.7M
2021-11-03 1,456.58 1,496.46 1,454.86 1,474.46 8.9M
2021-11-02 1,477.76 1,480.17 1,446.90 1,455.93 7.2M
2021-11-01 1,459.73 1,481.50 1,446.50 1,477.47 6.7M
2021-10-29 1,462.58 1,478.05 1,455.25 1,459.46 7.2M
2021-10-28 1,446.33 1,467.21 1,446.33 1,462.83 7.9M
2021-10-27 1,457.94 1,502.06 1,444.63 1,445.44 12.4M
2021-10-26 1,461.45 1,466.11 1,443.33 1,455.48 9.3M
2021-10-25 1,457.87 1,473.96 1,452.09 1,461.45 9.2M
2021-10-22 1,463.26 1,482.10 1,456.60 1,457.87 7.4M
2021-10-21 1,473.15 1,473.15 1,449.90 1,462.85 5.4M
2021-10-20 1,447.30 1,481.86 1,447.30 1,472.70 7.0M
2021-10-19 1,451.53 1,455.35 1,438.15 1,447.30 5.5M
2021-10-18 1,422.26 1,451.61 1,418.43 1,450.84 7.7M
2021-10-15 1,442.88 1,452.71 1,421.23 1,422.61 8.7M
2021-10-14 1,392.24 1,436.93 1,392.24 1,435.80 7.3M
2021-10-13 1,383.80 1,400.11 1,379.63 1,392.24 8.0M
2021-10-12 1,371.96 1,388.02 1,366.79 1,381.47 6.7M
2021-10-11 1,373.61 1,384.71 1,369.44 1,370.79 6.2M
2021-10-08 1,383.85 1,387.36 1,368.48 1,373.43 6.8M
2021-10-07 1,368.87 1,400.61 1,368.87 1,383.57 5.9M
2021-10-06 1,350.73 1,378.10 1,346.11 1,367.55 8.4M
2021-10-05 1,356.88 1,367.75 1,349.60 1,354.11 9.2M
2021-10-04 1,360.96 1,370.98 1,352.96 1,355.80 8.6M
2021-10-01 1,365.40 1,377.00 1,356.15 1,363.93 9.3M
2021-09-30 1,409.34 1,419.15 1,363.48 1,363.82 9.5M
2021-09-29 1,395.01 1,427.07 1,395.01 1,408.04 9.2M
2021-09-28 1,434.43 1,434.43 1,389.97 1,394.55 9.5M
2021-09-27 1,430.05 1,442.84 1,413.47 1,438.31 9.3M
2021-09-24 1,429.93 1,439.78 1,412.77 1,431.65 7.6M
2021-09-23 1,438.81 1,450.71 1,430.81 1,432.06 11.0M
2021-09-22 1,440.22 1,457.54 1,432.81 1,436.44 7.6M
2021-09-21 1,422.52 1,437.49 1,408.55 1,425.96 8.7M
2021-09-20 1,472.55 1,472.55 1,412.22 1,431.20 10.8M
2021-09-17 1,459.79 1,476.77 1,457.39 1,472.55 13.9M
2021-09-16 1,433.76 1,475.77 1,431.28 1,459.79 8.8M
2021-09-15 1,427.78 1,437.27 1,415.21 1,433.76 9.8M
2021-09-14 1,452.00 1,459.99 1,419.70 1,427.94 8.5M
2021-09-13 1,457.25 1,465.45 1,427.63 1,448.24 11.1M
2021-09-10 1,463.15 1,484.25 1,455.05 1,457.11 7.3M
2021-09-09 1,473.99 1,478.08 1,455.70 1,463.15 12.1M
2021-09-08 1,499.53 1,504.66 1,472.43 1,473.99 13.7M
2021-09-07 1,534.54 1,543.84 1,515.10 1,520.07 7.4M
2021-09-03 1,557.26 1,557.26 1,521.13 1,534.54 6.5M
2021-09-02 1,571.00 1,576.61 1,556.02 1,557.26 5.7M
2021-09-01 1,552.22 1,572.42 1,548.60 1,568.34 6.7M
2021-08-31 1,554.50 1,562.17 1,539.32 1,551.78 8.8M
2021-08-30 1,565.03 1,567.57 1,547.74 1,554.50 5.6M
2021-08-27 1,541.09 1,573.53 1,541.08 1,564.12 5.9M
2021-08-26 1,564.68 1,566.35 1,530.59 1,541.09 6.2M
2021-08-25 1,547.92 1,574.44 1,545.21 1,564.71 6.5M
2021-08-24 1,520.02 1,568.32 1,520.02 1,545.91 6.8M
2021-08-23 1,526.07 1,530.73 1,489.84 1,517.96 6.8M
2021-08-20 1,499.58 1,531.79 1,494.26 1,526.07 5.6M
2021-08-19 1,499.35 1,509.27 1,486.97 1,499.58 6.7M
2021-08-18 1,504.02 1,532.13 1,493.60 1,506.37 7.0M
2021-08-17 1,568.43 1,568.43 1,501.26 1,516.08 7.8M
2021-08-16 1,567.12 1,590.72 1,552.44 1,574.50 6.4M
2021-08-13 1,564.27 1,573.20 1,548.50 1,567.12 4.3M
2021-08-12 1,579.48 1,588.36 1,554.19 1,562.36 5.6M
2021-08-11 1,534.53 1,581.08 1,527.58 1,579.48 6.7M
2021-08-10 1,512.12 1,553.17 1,508.78 1,534.56 5.3M
2021-08-09 1,520.50 1,530.11 1,505.93 1,511.62 4.3M
2021-08-06 1,542.98 1,554.28 1,516.40 1,520.50 5.5M
2021-08-05 1,534.83 1,553.93 1,532.88 1,542.98 5.8M
2021-08-04 1,565.58 1,567.84 1,534.17 1,534.83 6.7M
2021-08-03 1,550.32 1,566.39 1,537.08 1,566.23 5.9M
2021-08-02 1,539.53 1,563.10 1,539.53 1,549.12 8.0M
2021-07-30 1,542.52 1,560.27 1,535.25 1,539.53 8.9M
2021-07-29 1,482.96 1,551.03 1,482.96 1,547.16 9.8M
2021-07-28 1,496.83 1,504.85 1,472.66 1,477.75 7.0M
2021-07-27 1,485.36 1,500.75 1,462.62 1,498.84 7.6M
2021-07-26 1,508.07 1,519.96 1,479.56 1,486.66 8.2M
2021-07-23 1,471.56 1,511.10 1,471.21 1,508.07 10.0M
2021-07-22 1,444.59 1,464.40 1,424.47 1,461.09 10.8M
2021-07-21 1,443.85 1,472.41 1,438.62 1,467.79 8.4M
2021-07-20 1,409.55 1,448.31 1,406.99 1,443.25 8.3M
2021-07-19 1,405.03 1,420.67 1,382.59 1,407.44 10.9M
2021-07-16 1,417.91 1,437.81 1,402.97 1,405.03 6.8M
2021-07-15 1,414.42 1,422.61 1,399.44 1,417.91 6.2M
2021-07-14 1,411.14 1,430.59 1,409.52 1,417.18 6.0M
2021-07-13 1,449.73 1,449.73 1,408.40 1,411.14 8.9M
2021-07-12 1,457.79 1,457.79 1,437.89 1,452.69 7.3M
2021-07-09 1,458.37 1,479.65 1,455.94 1,462.16 7.1M
2021-07-08 1,511.68 1,511.68 1,445.45 1,454.22 13.4M
2021-07-07 1,484.58 1,522.96 1,484.26 1,511.68 9.3M
2021-07-06 1,501.43 1,501.43 1,461.37 1,483.58 10.7M
2021-07-02 1,511.82 1,516.82 1,494.91 1,501.43 5.9M
2021-07-01 1,472.52 1,512.96 1,468.81 1,508.88 10.2M
2021-06-30 1,475.76 1,479.97 1,462.04 1,471.77 12.1M
2021-06-29 1,457.61 1,495.90 1,457.61 1,475.76 10.8M
2021-06-28 1,446.03 1,464.41 1,441.04 1,458.98 9.0M
2021-06-25 1,442.67 1,456.43 1,433.51 1,443.02 14.7M
2021-06-24 1,440.91 1,444.90 1,423.92 1,442.67 10.4M
2021-06-23 1,461.09 1,463.84 1,421.73 1,440.91 8.4M
2021-06-22 1,456.80 1,465.75 1,446.86 1,461.09 9.3M
2021-06-21 1,448.21 1,467.72 1,441.59 1,453.89 10.8M
2021-06-18 1,416.63 1,468.80 1,416.63 1,448.21 20.9M
2021-06-17 1,397.46 1,443.84 1,397.46 1,424.24 15.5M
2021-06-16 1,420.13 1,425.13 1,393.91 1,397.46 13.0M
2021-06-15 1,407.10 1,425.54 1,401.91 1,418.87 7.9M
2021-06-14 1,421.84 1,429.57 1,397.57 1,407.10 12.5M
2021-06-11 1,405.59 1,424.39 1,405.59 1,419.57 10.0M
2021-06-10 1,451.46 1,451.46 1,397.02 1,402.57 18.1M
2021-06-09 1,479.89 1,487.17 1,447.96 1,451.46 8.4M
2021-06-08 1,477.11 1,484.52 1,471.78 1,479.89 6.0M
2021-06-07 1,481.68 1,483.71 1,460.66 1,472.97 7.2M
2021-06-04 1,461.05 1,483.19 1,448.29 1,480.57 7.8M
2021-06-03 1,479.15 1,479.15 1,443.70 1,459.26 9.2M
2021-06-02 1,511.83 1,514.26 1,480.11 1,483.41 10.6M
2021-06-01 1,515.62 1,533.89 1,498.67 1,511.68 7.8M
2021-05-28 1,518.75 1,528.87 1,502.55 1,515.62 6.6M
2021-05-27 1,508.63 1,523.41 1,503.96 1,515.63 12.8M
2021-05-26 1,482.02 1,519.41 1,482.02 1,505.40 12.1M
2021-05-25 1,454.11 1,496.67 1,454.11 1,482.02 11.1M
2021-05-24 1,442.98 1,459.41 1,442.98 1,449.92 7.4M
2021-05-21 1,458.55 1,477.69 1,438.18 1,442.98 9.5M
2021-05-20 1,449.61 1,472.10 1,446.14 1,456.58 7.9M
2021-05-19 1,461.27 1,461.27 1,412.49 1,449.61 14.2M
2021-05-18 1,509.67 1,511.73 1,459.06 1,461.27 10.5M
2021-05-17 1,523.06 1,524.79 1,481.33 1,507.95 8.4M
2021-05-14 1,514.84 1,535.04 1,512.05 1,525.73 7.3M
2021-05-13 1,466.05 1,519.09 1,466.05 1,509.65 15.3M
2021-05-12 1,564.49 1,564.49 1,458.19 1,461.24 19.2M
2021-05-11 1,631.06 1,631.06 1,556.55 1,566.35 11.3M
2021-05-10 1,635.23 1,675.21 1,624.21 1,639.26 8.5M
2021-05-07 1,601.67 1,638.48 1,587.49 1,635.23 7.4M
2021-05-06 1,604.67 1,612.72 1,581.85 1,601.12 7.0M
2021-05-05 1,610.33 1,613.93 1,587.32 1,604.67 5.5M
2021-05-04 1,592.97 1,610.54 1,574.96 1,607.06 7.9M
2021-05-03 1,565.12 1,603.09 1,565.12 1,595.34 9.3M
2021-04-30 1,586.35 1,586.35 1,546.98 1,558.41 11.4M
2021-04-29 1,566.60 1,593.50 1,566.16 1,586.35 8.5M
2021-04-28 1,558.59 1,566.63 1,552.11 1,562.16 7.9M
2021-04-27 1,550.20 1,583.22 1,550.20 1,558.59 11.4M
2021-04-26 1,518.19 1,548.06 1,518.19 1,546.67 9.9M
2021-04-23 1,494.45 1,522.87 1,484.58 1,518.19 8.5M
2021-04-22 1,473.98 1,490.44 1,458.13 1,490.23 11.7M
2021-04-21 1,472.84 1,490.97 1,465.05 1,486.03 6.6M
2021-04-20 1,519.40 1,523.51 1,448.58 1,471.74 9.7M
2021-04-19 1,536.74 1,539.48 1,508.19 1,520.61 8.3M
2021-04-16 1,492.28 1,542.03 1,492.28 1,535.38 13.2M
2021-04-15 1,496.80 1,508.49 1,490.67 1,492.28 9.1M
2021-04-14 1,497.74 1,506.56 1,488.32 1,490.90 6.8M
2021-04-13 1,507.01 1,508.24 1,477.25 1,497.81 7.9M
2021-04-12 1,516.88 1,520.40 1,497.17 1,509.53 9.5M
2021-04-09 1,473.55 1,519.77 1,464.22 1,517.00 8.1M
2021-04-08 1,487.11 1,493.29 1,471.51 1,473.55 7.7M
2021-04-07 1,507.30 1,512.31 1,483.04 1,486.35 9.2M
2021-04-06 1,497.40 1,513.20 1,485.66 1,505.39 8.8M
2021-04-05 1,483.95 1,499.39 1,472.56 1,498.51 7.7M
2021-04-01 1,449.27 1,481.59 1,449.27 1,480.52 8.3M
2021-03-31 1,458.00 1,467.92 1,444.80 1,449.27 7.8M
2021-03-30 1,425.74 1,464.03 1,416.95 1,454.58 7.4M
2021-03-29 1,464.42 1,483.15 1,425.39 1,429.49 11.0M
2021-03-26 1,410.43 1,465.94 1,403.95 1,464.37 11.1M
2021-03-25 1,354.20 1,414.18 1,342.22 1,406.96 12.1M
2021-03-24 1,361.86 1,394.79 1,361.36 1,361.36 7.7M
2021-03-23 1,381.15 1,393.16 1,351.31 1,359.99 7.5M
2021-03-22 1,366.69 1,387.53 1,353.31 1,379.94 8.8M
2021-03-19 1,350.89 1,380.09 1,335.38 1,362.30 15.1M
2021-03-18 1,430.75 1,430.75 1,345.08 1,350.89 15.2M
2021-03-17 1,346.26 1,434.18 1,327.49 1,431.79 21.8M
2021-03-16 1,364.29 1,384.27 1,346.18 1,346.26 11.0M
2021-03-15 1,319.23 1,360.63 1,315.40 1,360.11 9.6M
2021-03-12 1,344.29 1,344.29 1,298.65 1,319.23 12.9M
2021-03-11 1,362.04 1,381.65 1,343.65 1,352.72 10.5M
2021-03-10 1,325.91 1,375.06 1,323.49 1,362.04 11.0M
2021-03-09 1,329.37 1,352.89 1,316.61 1,322.04 9.9M
2021-03-08 1,295.07 1,342.22 1,295.07 1,324.90 9.4M
2021-03-05 1,238.03 1,299.35 1,210.71 1,295.07 13.7M
2021-03-04 1,241.70 1,276.39 1,192.52 1,228.45 13.7M
2021-03-03 1,290.60 1,290.60 1,241.73 1,241.90 10.7M
2021-03-02 1,269.85 1,297.04 1,256.52 1,290.65 10.4M
2021-03-01 1,268.69 1,294.66 1,266.64 1,268.25 9.6M
2021-02-26 1,238.60 1,275.48 1,233.25 1,261.26 14.9M
2021-02-25 1,308.82 1,308.82 1,226.41 1,230.70 17.4M
2021-02-24 1,289.97 1,315.47 1,246.85 1,313.89 12.4M
2021-02-23 1,283.20 1,296.90 1,249.90 1,293.24 10.2M
2021-02-22 1,309.02 1,311.85 1,282.75 1,283.20 8.4M
2021-02-19 1,298.87 1,321.49 1,298.87 1,311.68 7.6M
2021-02-18 1,303.61 1,311.05 1,290.72 1,296.66 8.1M
2021-02-17 1,305.90 1,311.57 1,279.41 1,304.47 10.2M
2021-02-16 1,358.82 1,358.82 1,307.11 1,310.80 12.7M
2021-02-12 1,375.59 1,379.71 1,356.11 1,358.82 6.8M
2021-02-11 1,371.55 1,392.48 1,367.14 1,378.88 7.4M
2021-02-10 1,358.71 1,382.79 1,340.02 1,368.36 9.1M
2021-02-09 1,378.55 1,381.47 1,351.95 1,358.91 7.7M
2021-02-08 1,334.84 1,379.95 1,334.84 1,377.59 10.6M
2021-02-05 1,291.19 1,337.27 1,287.86 1,333.42 11.7M
2021-02-04 1,273.59 1,300.50 1,259.77 1,287.77 9.5M
2021-02-03 1,274.25 1,284.44 1,262.74 1,273.14 8.9M
2021-02-02 1,265.27 1,283.34 1,254.14 1,275.76 8.7M
2021-02-01 1,251.65 1,269.10 1,233.19 1,264.78 10.6M
2021-01-29 1,260.20 1,262.52 1,230.63 1,248.39 14.7M
2021-01-28 1,267.57 1,270.91 1,232.48 1,264.12 15.2M
2021-01-27 1,285.87 1,307.43 1,255.62 1,269.98 15.8M
2021-01-26 1,307.60 1,345.18 1,277.86 1,291.09 14.1M
2021-01-25 1,288.27 1,322.03 1,288.27 1,302.13 14.7M
2021-01-22 1,261.69 1,285.20 1,243.75 1,282.84 12.4M
2021-01-21 1,246.20 1,280.93 1,245.10 1,264.06 13.2M
2021-01-20 1,179.92 1,255.49 1,179.92 1,237.14 16.1M
2021-01-19 1,145.99 1,180.12 1,145.99 1,177.71 11.2M
2021-01-15 1,132.96 1,153.23 1,130.91 1,144.89 8.2M
2021-01-14 1,140.36 1,146.35 1,129.81 1,132.96 8.6M
2021-01-13 1,148.15 1,176.88 1,135.80 1,137.20 11.4M
2021-01-12 1,131.86 1,138.79 1,115.89 1,137.27 9.6M
2021-01-11 1,104.93 1,140.89 1,092.92 1,130.26 9.9M
2021-01-08 1,140.81 1,148.61 1,101.98 1,107.04 9.6M
2021-01-07 1,100.33 1,143.01 1,100.33 1,136.89 12.3M
2021-01-06 1,095.86 1,106.61 1,079.05 1,099.09 15.8M
2021-01-05 1,114.78 1,119.83 1,101.14 1,106.94 11.8M
2021-01-04 1,146.05 1,152.55 1,100.55 1,120.83 13.4M