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
2022-12-30 1,333.33 1,338.11 1,324.75 1,333.37 5.4M
2022-12-29 1,314.21 1,345.62 1,308.15 1,339.71 5.1M
2022-12-28 1,340.65 1,344.42 1,309.63 1,310.84 5.1M
2022-12-27 1,333.80 1,344.99 1,333.41 1,338.66 4.8M
2022-12-23 1,338.05 1,345.47 1,330.79 1,338.79 5.1M
2022-12-22 1,342.11 1,348.29 1,317.70 1,347.96 7.8M
2022-12-21 1,334.96 1,349.87 1,334.96 1,345.48 8.4M
2022-12-20 1,323.05 1,334.47 1,308.98 1,317.82 8.6M
2022-12-19 1,351.00 1,358.33 1,322.87 1,329.49 10.3M
2022-12-16 1,374.05 1,374.05 1,343.14 1,356.99 17.8M
2022-12-15 1,329.36 1,383.02 1,299.91 1,376.88 18.8M
2022-12-14 1,337.99 1,356.58 1,326.06 1,339.75 10.3M
2022-12-13 1,340.92 1,391.46 1,330.92 1,336.50 11.6M
2022-12-12 1,301.57 1,318.21 1,292.27 1,315.44 7.6M
2022-12-09 1,300.06 1,315.19 1,298.94 1,301.57 6.9M
2022-12-08 1,309.67 1,326.48 1,302.37 1,313.52 7.4M
2022-12-07 1,280.08 1,317.78 1,278.86 1,314.36 11.0M
2022-12-06 1,292.18 1,295.81 1,257.63 1,272.69 9.6M
2022-12-05 1,301.06 1,301.06 1,276.54 1,289.62 7.1M
2022-12-02 1,309.52 1,314.09 1,286.97 1,307.71 7.2M
2022-12-01 1,306.32 1,341.57 1,306.32 1,314.98 8.8M
2022-11-30 1,274.22 1,302.58 1,251.52 1,301.44 15.9M
2022-11-29 1,256.51 1,277.60 1,252.18 1,277.09 7.1M
2022-11-28 1,271.67 1,274.41 1,251.78 1,259.21 6.5M
2022-11-25 1,272.48 1,279.13 1,268.76 1,274.27 3.1M
2022-11-23 1,255.83 1,282.13 1,244.92 1,278.64 7.2M
2022-11-22 1,234.42 1,257.13 1,234.42 1,255.79 7.5M
2022-11-21 1,240.64 1,244.86 1,219.07 1,226.36 6.3M
2022-11-18 1,243.14 1,261.66 1,225.33 1,241.24 5.8M
2022-11-17 1,249.71 1,249.71 1,213.50 1,243.14 6.9M
2022-11-16 1,278.33 1,278.33 1,254.87 1,263.78 7.1M
2022-11-15 1,258.31 1,285.81 1,251.52 1,279.76 9.3M
2022-11-14 1,285.47 1,285.47 1,243.03 1,243.57 8.3M
2022-11-11 1,284.85 1,303.09 1,276.06 1,290.29 11.8M
2022-11-10 1,198.77 1,300.82 1,198.63 1,284.62 19.8M
2022-11-09 1,136.76 1,191.65 1,131.26 1,150.71 14.8M
2022-11-08 1,161.46 1,166.23 1,126.29 1,142.27 12.1M
2022-11-07 1,160.24 1,164.56 1,134.23 1,157.73 7.7M
2022-11-04 1,151.76 1,177.98 1,131.55 1,158.25 9.2M
2022-11-03 1,150.32 1,150.82 1,120.22 1,135.46 10.5M
2022-11-02 1,190.32 1,213.03 1,155.80 1,159.26 12.1M
2022-11-01 1,202.36 1,221.86 1,177.94 1,193.27 10.2M
2022-10-31 1,199.59 1,199.59 1,172.85 1,192.49 10.6M
2022-10-28 1,170.30 1,208.99 1,168.23 1,207.59 7.3M
2022-10-27 1,171.59 1,200.65 1,166.29 1,173.57 10.6M
2022-10-26 1,174.98 1,195.83 1,166.43 1,169.29 10.6M
2022-10-25 1,122.75 1,187.04 1,122.75 1,177.10 13.4M
2022-10-24 1,109.47 1,120.73 1,095.25 1,116.56 10.8M
2022-10-21 1,062.78 1,107.21 1,056.24 1,103.38 11.9M
2022-10-20 1,087.93 1,108.70 1,066.84 1,069.89 8.3M
2022-10-19 1,139.15 1,139.15 1,076.49 1,083.90 11.1M
2022-10-18 1,129.03 1,155.77 1,129.03 1,150.60 9.0M
2022-10-17 1,110.17 1,130.45 1,108.01 1,115.19 7.9M
2022-10-14 1,137.17 1,143.75 1,087.25 1,093.22 11.0M
2022-10-13 1,125.46 1,140.23 1,061.47 1,130.02 11.7M
2022-10-12 1,161.67 1,161.75 1,133.51 1,134.04 9.1M
2022-10-11 1,155.38 1,187.49 1,148.95 1,163.41 9.2M
2022-10-10 1,171.84 1,177.90 1,151.06 1,161.23 6.7M
2022-10-07 1,177.99 1,177.99 1,152.16 1,164.44 8.6M
2022-10-06 1,179.91 1,200.49 1,177.11 1,194.39 9.3M
2022-10-05 1,184.36 1,191.23 1,168.33 1,183.66 8.0M
2022-10-04 1,155.83 1,197.54 1,155.83 1,196.56 11.2M
2022-10-03 1,109.10 1,153.59 1,106.21 1,146.88 11.7M
2022-09-30 1,104.96 1,119.54 1,090.77 1,096.47 10.5M
2022-09-29 1,131.99 1,131.99 1,102.64 1,105.53 8.6M
2022-09-28 1,096.46 1,149.09 1,094.63 1,142.75 10.9M
2022-09-27 1,094.41 1,114.38 1,073.69 1,084.48 9.8M
2022-09-26 1,126.61 1,131.92 1,089.76 1,090.76 10.5M
2022-09-23 1,121.13 1,134.29 1,109.39 1,133.57 12.1M
2022-09-22 1,129.00 1,147.84 1,125.65 1,130.39 16.3M
2022-09-21 1,147.10 1,171.28 1,131.25 1,132.55 10.7M
2022-09-20 1,154.70 1,155.10 1,136.36 1,145.49 10.9M
2022-09-19 1,140.01 1,168.06 1,140.01 1,166.33 13.4M
2022-09-16 1,114.24 1,139.39 1,110.74 1,135.32 21.0M
2022-09-15 1,112.51 1,135.75 1,106.35 1,114.24 10.5M
2022-09-14 1,121.11 1,126.95 1,095.74 1,111.04 13.8M
2022-09-13 1,166.83 1,168.39 1,118.66 1,120.60 15.1M
2022-09-12 1,196.04 1,214.67 1,194.44 1,199.99 7.3M
2022-09-09 1,172.93 1,196.85 1,170.70 1,190.62 6.7M
2022-09-08 1,151.39 1,169.15 1,138.05 1,168.71 7.1M
2022-09-07 1,137.06 1,160.25 1,136.90 1,157.83 7.9M
2022-09-06 1,155.39 1,156.74 1,124.21 1,135.65 9.9M
2022-09-02 1,163.02 1,179.98 1,146.90 1,154.98 8.8M
2022-09-01 1,150.42 1,155.23 1,127.85 1,155.23 9.4M
2022-08-31 1,176.64 1,180.73 1,155.80 1,157.14 9.5M
2022-08-30 1,187.93 1,194.76 1,165.07 1,170.67 7.7M
2022-08-29 1,182.95 1,194.56 1,172.69 1,179.94 7.4M
2022-08-26 1,245.36 1,248.38 1,181.16 1,186.29 10.3M
2022-08-25 1,219.76 1,248.14 1,207.73 1,245.44 8.8M
2022-08-24 1,193.64 1,235.30 1,183.77 1,220.48 12.1M
2022-08-23 1,197.18 1,212.76 1,194.37 1,195.85 7.4M
2022-08-22 1,210.83 1,211.92 1,194.21 1,195.53 8.5M
2022-08-19 1,259.10 1,259.10 1,216.99 1,221.88 10.1M
2022-08-18 1,260.30 1,263.75 1,250.02 1,259.91 5.8M
2022-08-17 1,276.78 1,276.78 1,247.88 1,259.11 8.1M
2022-08-16 1,281.04 1,296.45 1,260.83 1,284.08 7.0M
2022-08-15 1,291.76 1,297.49 1,273.56 1,281.77 6.1M
2022-08-12 1,276.91 1,292.10 1,270.28 1,291.76 6.4M
2022-08-11 1,273.74 1,300.71 1,271.37 1,277.73 8.5M
2022-08-10 1,233.97 1,288.83 1,233.97 1,272.21 8.6M
2022-08-09 1,258.27 1,258.27 1,215.78 1,219.80 7.3M
2022-08-08 1,243.20 1,279.50 1,243.20 1,260.99 6.1M
2022-08-05 1,250.28 1,250.28 1,219.49 1,241.28 7.2M
2022-08-04 1,217.13 1,262.23 1,211.76 1,253.88 8.7M
2022-08-03 1,223.21 1,230.09 1,203.77 1,219.28 9.5M
2022-08-02 1,269.69 1,269.69 1,213.44 1,215.51 11.8M
2022-08-01 1,263.50 1,291.22 1,251.18 1,274.29 8.6M
2022-07-29 1,265.63 1,268.98 1,240.85 1,265.94 9.5M
2022-07-28 1,256.01 1,277.13 1,242.74 1,266.39 11.1M
2022-07-27 1,223.20 1,261.45 1,202.33 1,252.02 11.6M
2022-07-26 1,228.80 1,233.07 1,210.26 1,218.48 10.7M
2022-07-25 1,255.21 1,255.21 1,226.10 1,234.25 10.7M
2022-07-22 1,258.22 1,293.82 1,244.50 1,261.29 10.9M
2022-07-21 1,200.40 1,247.72 1,181.16 1,247.02 14.9M
2022-07-20 1,217.10 1,217.10 1,194.12 1,206.76 14.0M
2022-07-19 1,193.69 1,219.65 1,180.78 1,215.27 10.2M
2022-07-18 1,198.07 1,210.32 1,180.39 1,185.79 8.3M
2022-07-15 1,190.99 1,210.18 1,173.64 1,197.15 7.5M
2022-07-14 1,195.38 1,196.23 1,167.04 1,189.28 10.0M
2022-07-13 1,172.50 1,209.46 1,154.07 1,204.61 10.8M
2022-07-12 1,192.06 1,231.73 1,190.94 1,202.90 12.2M
2022-07-11 1,194.80 1,212.66 1,193.18 1,199.28 8.2M
2022-07-08 1,181.42 1,207.38 1,181.42 1,199.95 7.7M
2022-07-07 1,183.00 1,194.96 1,166.28 1,191.02 7.9M
2022-07-06 1,193.79 1,198.52 1,152.69 1,179.99 10.8M
2022-07-05 1,138.75 1,191.47 1,135.02 1,189.87 15.1M
2022-07-01 1,095.54 1,154.03 1,094.63 1,149.16 13.7M
2022-06-30 1,070.26 1,099.30 1,058.90 1,089.08 8.9M
2022-06-29 1,079.33 1,088.64 1,060.21 1,081.54 8.6M
2022-06-28 1,114.87 1,124.18 1,082.42 1,082.71 8.3M
2022-06-27 1,107.02 1,123.49 1,093.56 1,112.03 8.7M
2022-06-24 1,096.60 1,119.97 1,088.52 1,107.39 14.3M
2022-06-23 1,049.27 1,096.33 1,049.27 1,090.12 14.8M
2022-06-22 1,003.03 1,055.34 1,003.03 1,042.18 17.1M
2022-06-21 1,008.35 1,044.72 996.35 1,018.37 14.6M
2022-06-17 1,004.27 1,015.62 977.19 1,003.88 25.9M
2022-06-16 1,054.33 1,055.39 992.52 1,004.27 17.1M
2022-06-15 1,090.96 1,102.77 1,054.56 1,079.31 13.0M
2022-06-14 1,089.37 1,105.44 1,076.68 1,082.25 13.0M
2022-06-13 1,132.59 1,140.22 1,080.07 1,090.92 20.8M
2022-06-10 1,211.20 1,211.20 1,157.07 1,157.36 11.0M
2022-06-09 1,208.63 1,232.26 1,205.12 1,212.43 9.5M
2022-06-08 1,242.77 1,242.77 1,201.81 1,211.88 9.4M
2022-06-07 1,234.10 1,246.10 1,210.23 1,244.05 8.5M
2022-06-06 1,240.70 1,255.27 1,230.03 1,241.62 8.5M
2022-06-03 1,230.67 1,250.43 1,224.66 1,240.26 6.9M
2022-06-02 1,231.99 1,246.20 1,222.11 1,245.99 8.9M
2022-06-01 1,241.53 1,242.57 1,222.65 1,226.38 10.4M
2022-05-31 1,237.57 1,244.17 1,211.59 1,236.85 12.2M
2022-05-27 1,222.25 1,244.63 1,216.35 1,243.57 8.4M
2022-05-26 1,169.81 1,219.93 1,169.81 1,214.32 12.4M
2022-05-25 1,108.08 1,166.54 1,107.07 1,162.78 12.6M
2022-05-24 1,138.71 1,139.33 1,087.95 1,108.83 11.9M
2022-05-23 1,161.44 1,166.11 1,132.96 1,145.02 8.7M
2022-05-20 1,143.30 1,157.55 1,118.07 1,156.77 8.7M
2022-05-19 1,120.10 1,154.00 1,118.01 1,129.37 10.2M
2022-05-18 1,178.96 1,178.96 1,119.99 1,123.15 10.9M
2022-05-17 1,176.24 1,198.94 1,158.50 1,197.36 12.4M
2022-05-16 1,167.28 1,173.96 1,120.87 1,160.37 9.4M
2022-05-13 1,162.66 1,177.94 1,150.38 1,169.83 14.2M
2022-05-12 1,096.64 1,165.49 1,093.79 1,147.23 12.6M
2022-05-11 1,151.71 1,156.86 1,100.30 1,101.94 14.8M
2022-05-10 1,198.72 1,205.51 1,147.91 1,155.84 11.4M
2022-05-09 1,170.71 1,211.73 1,169.11 1,180.19 11.3M
2022-05-06 1,185.65 1,199.39 1,151.37 1,189.54 10.6M
2022-05-05 1,248.43 1,251.09 1,184.55 1,199.69 12.6M
2022-05-04 1,204.26 1,267.31 1,180.05 1,263.53 12.5M
2022-05-03 1,185.17 1,206.62 1,174.34 1,201.86 12.8M
2022-05-02 1,162.21 1,185.81 1,145.53 1,184.08 11.3M
2022-04-29 1,200.35 1,211.20 1,160.45 1,164.74 10.5M
2022-04-28 1,173.60 1,216.39 1,152.80 1,205.25 12.0M
2022-04-27 1,185.36 1,200.35 1,155.51 1,160.45 11.0M
2022-04-26 1,201.59 1,232.61 1,183.64 1,183.67 11.0M
2022-04-25 1,163.14 1,213.18 1,146.64 1,209.36 12.1M
2022-04-22 1,199.21 1,199.21 1,165.07 1,167.11 8.0M
2022-04-21 1,218.06 1,243.21 1,194.21 1,200.14 8.4M
2022-04-20 1,209.83 1,239.50 1,209.83 1,216.74 9.0M
2022-04-19 1,162.84 1,214.15 1,162.84 1,209.15 9.4M
2022-04-18 1,170.25 1,184.27 1,154.96 1,162.93 7.6M
2022-04-14 1,198.99 1,211.43 1,170.55 1,174.08 8.0M
2022-04-13 1,165.23 1,203.45 1,165.23 1,195.06 9.9M
2022-04-12 1,190.62 1,214.76 1,160.64 1,168.17 18.7M
2022-04-11 1,145.47 1,181.66 1,141.19 1,168.35 12.7M
2022-04-08 1,146.15 1,181.69 1,136.72 1,150.20 13.3M
2022-04-07 1,157.49 1,166.23 1,123.89 1,146.33 15.8M
2022-04-06 1,195.52 1,195.52 1,149.94 1,157.97 21.0M
2022-04-05 1,238.74 1,244.61 1,190.80 1,195.61 15.2M
2022-04-04 1,232.46 1,248.77 1,228.91 1,239.43 11.4M
2022-04-01 1,219.61 1,242.07 1,215.79 1,232.46 12.6M
2022-03-31 1,270.58 1,270.58 1,212.75 1,212.79 18.3M
2022-03-30 1,300.96 1,300.96 1,261.85 1,270.28 9.8M
2022-03-29 1,274.82 1,310.72 1,274.82 1,301.92 12.9M
2022-03-28 1,259.75 1,270.63 1,246.53 1,258.86 11.5M
2022-03-25 1,278.38 1,287.86 1,251.92 1,259.36 12.9M
2022-03-24 1,288.20 1,290.55 1,259.39 1,278.42 14.4M
2022-03-23 1,344.06 1,344.06 1,286.39 1,288.20 12.9M
2022-03-22 1,345.29 1,368.09 1,326.76 1,344.41 9.5M
2022-03-21 1,393.07 1,393.07 1,330.90 1,344.63 11.4M
2022-03-18 1,355.81 1,399.49 1,343.61 1,395.26 19.2M
2022-03-17 1,336.92 1,358.70 1,323.79 1,358.55 9.8M
2022-03-16 1,322.34 1,356.07 1,280.76 1,337.53 11.6M
2022-03-15 1,272.16 1,321.36 1,270.12 1,317.67 9.9M
2022-03-14 1,315.91 1,318.24 1,252.71 1,265.36 11.6M
2022-03-11 1,341.34 1,346.97 1,316.62 1,317.65 6.5M
2022-03-10 1,326.70 1,338.60 1,303.04 1,335.64 7.7M
2022-03-09 1,290.29 1,358.96 1,290.29 1,337.99 8.9M
2022-03-08 1,285.16 1,342.96 1,269.68 1,288.28 9.7M
2022-03-07 1,369.01 1,375.83 1,283.84 1,285.86 13.5M
2022-03-04 1,375.27 1,375.37 1,349.11 1,369.00 9.2M
2022-03-03 1,404.95 1,416.89 1,370.04 1,378.50 7.8M
2022-03-02 1,381.57 1,414.80 1,379.32 1,404.39 9.1M
2022-03-01 1,379.33 1,396.14 1,367.61 1,376.43 11.8M
2022-02-28 1,374.43 1,386.72 1,364.42 1,379.33 13.3M
2022-02-25 1,325.29 1,382.91 1,316.02 1,377.64 15.4M
2022-02-24 1,263.93 1,332.84 1,231.48 1,325.47 18.6M
2022-02-23 1,321.96 1,326.38 1,261.09 1,263.93 14.6M
2022-02-22 1,365.49 1,366.23 1,308.22 1,318.95 13.6M
2022-02-18 1,365.15 1,379.20 1,348.91 1,368.92 10.2M
2022-02-17 1,403.50 1,405.58 1,362.37 1,365.15 10.1M
2022-02-16 1,394.00 1,410.53 1,377.41 1,405.28 8.2M
2022-02-15 1,372.32 1,401.14 1,372.32 1,397.17 8.1M
2022-02-14 1,382.84 1,397.46 1,363.85 1,370.93 10.3M
2022-02-11 1,403.08 1,425.75 1,377.35 1,383.34 9.6M
2022-02-10 1,453.05 1,459.92 1,394.82 1,399.73 15.0M
2022-02-09 1,433.27 1,480.28 1,433.27 1,465.18 11.4M
2022-02-08 1,407.04 1,434.48 1,400.51 1,433.05 11.8M
2022-02-07 1,393.39 1,423.50 1,391.39 1,409.40 13.4M
2022-02-04 1,454.22 1,454.22 1,392.19 1,392.19 15.4M
2022-02-03 1,487.65 1,489.79 1,458.95 1,460.20 11.0M
2022-02-02 1,473.50 1,502.80 1,464.22 1,498.57 12.5M
2022-02-01 1,478.68 1,481.69 1,423.15 1,470.65 14.7M
2022-01-31 1,421.62 1,469.58 1,416.18 1,467.77 14.4M
2022-01-28 1,391.86 1,423.68 1,354.39 1,422.08 14.2M
2022-01-27 1,413.40 1,432.99 1,379.56 1,389.82 14.5M
2022-01-26 1,477.93 1,500.82 1,393.53 1,411.65 16.7M
2022-01-25 1,496.52 1,496.52 1,443.10 1,466.90 14.0M
2022-01-24 1,436.88 1,499.55 1,407.70 1,498.63 16.0M
2022-01-21 1,453.21 1,484.33 1,440.65 1,442.41 14.0M
2022-01-20 1,482.48 1,505.73 1,450.56 1,452.98 14.1M
2022-01-19 1,519.16 1,526.44 1,479.50 1,481.16 15.4M
2022-01-18 1,608.78 1,608.78 1,527.32 1,529.82 12.7M
2022-01-14 1,620.26 1,626.80 1,585.44 1,608.78 10.1M
2022-01-13 1,656.21 1,664.76 1,608.51 1,620.26 14.6M
2022-01-12 1,597.92 1,617.06 1,586.67 1,602.97 8.0M
2022-01-11 1,554.35 1,602.94 1,543.96 1,597.84 10.2M
2022-01-10 1,538.47 1,556.76 1,501.76 1,554.35 12.4M
2022-01-07 1,629.54 1,629.54 1,541.65 1,542.94 17.0M
2022-01-06 1,652.83 1,653.03 1,612.54 1,629.95 11.4M
2022-01-05 1,690.32 1,722.90 1,654.50 1,657.21 10.3M
2022-01-04 1,676.11 1,694.84 1,676.11 1,692.34 10.0M
2022-01-03 1,724.29 1,727.01 1,665.99 1,676.11 8.9M