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
2025-09-26 2,598.84 2,648.04 2,598.40 2,634.23 6.6M
2025-09-25 2,611.47 2,646.65 2,594.07 2,595.07 5.7M
2025-09-24 2,604.72 2,653.61 2,595.46 2,633.27 9.6M
2025-09-23 2,601.36 2,618.54 2,581.16 2,612.18 10.6M
2025-09-22 2,665.06 2,665.06 2,582.33 2,593.98 14.5M
2025-09-19 2,704.68 2,704.68 2,642.43 2,665.23 35.0M
2025-09-18 2,703.80 2,724.59 2,675.25 2,709.37 11.6M
2025-09-17 2,732.43 2,819.09 2,683.62 2,706.86 14.4M
2025-09-16 2,735.44 2,744.20 2,677.17 2,724.51 11.2M
2025-09-15 2,799.03 2,799.03 2,712.46 2,734.13 14.4M
2025-09-12 2,828.82 2,836.38 2,788.33 2,795.84 7.7M
2025-09-11 2,779.72 2,855.34 2,779.72 2,844.88 8.2M
2025-09-10 2,793.99 2,802.55 2,753.09 2,774.31 10.5M
2025-09-09 2,866.72 2,877.26 2,767.82 2,792.19 13.3M
2025-09-08 2,862.12 2,889.12 2,841.04 2,884.94 10.2M
2025-09-05 2,837.28 2,900.07 2,837.28 2,866.52 13.4M
2025-09-04 2,741.26 2,813.68 2,741.26 2,804.31 11.7M
2025-09-03 2,699.10 2,749.74 2,686.56 2,725.77 10.3M
2025-09-02 2,699.16 2,707.16 2,663.29 2,701.05 8.8M
2025-08-29 2,691.91 2,703.33 2,674.61 2,699.16 7.0M
2025-08-28 2,694.18 2,695.81 2,657.51 2,694.38 9.1M
2025-08-27 2,687.12 2,700.45 2,667.17 2,683.42 8.5M
2025-08-26 2,707.13 2,715.03 2,684.88 2,688.90 11.2M
2025-08-25 2,721.08 2,721.69 2,696.67 2,708.76 10.9M
2025-08-22 2,606.38 2,749.35 2,593.35 2,728.86 16.3M
2025-08-21 2,618.06 2,618.06 2,557.22 2,598.94 9.6M
2025-08-20 2,690.35 2,719.50 2,616.53 2,621.27 13.3M
2025-08-19 2,655.59 2,707.70 2,655.59 2,692.60 13.1M
2025-08-18 2,665.63 2,681.36 2,648.87 2,649.58 9.8M
2025-08-15 2,698.94 2,707.16 2,645.89 2,660.73 15.1M
2025-08-14 2,659.45 2,659.45 2,609.84 2,646.89 11.7M
2025-08-13 2,564.20 2,696.21 2,564.20 2,674.20 16.3M
2025-08-12 2,500.25 2,562.72 2,485.39 2,556.31 10.3M
2025-08-11 2,512.63 2,538.71 2,451.02 2,490.02 8.5M
2025-08-08 2,489.07 2,514.17 2,489.07 2,510.04 8.5M
2025-08-07 2,493.04 2,545.28 2,482.05 2,485.98 8.1M
2025-08-06 2,501.85 2,520.55 2,480.52 2,482.20 9.5M
2025-08-05 2,465.13 2,528.84 2,462.25 2,497.91 10.4M
2025-08-04 2,412.00 2,468.68 2,412.00 2,463.03 9.6M
2025-08-01 2,360.18 2,419.62 2,359.83 2,411.63 15.1M
2025-07-31 2,323.65 2,349.29 2,308.05 2,326.45 9.5M
2025-07-30 2,401.38 2,413.61 2,325.86 2,339.77 10.8M
2025-07-29 2,404.04 2,414.98 2,385.59 2,405.81 8.0M
2025-07-28 2,387.95 2,423.56 2,367.83 2,403.47 8.7M
2025-07-25 2,379.12 2,394.50 2,355.77 2,390.93 8.9M
2025-07-24 2,426.29 2,427.18 2,370.77 2,374.68 12.1M
2025-07-23 2,474.84 2,484.38 2,426.75 2,434.25 14.0M
2025-07-22 2,257.12 2,477.27 2,257.12 2,468.28 26.9M
2025-07-21 2,233.37 2,257.06 2,214.20 2,225.45 12.6M
2025-07-18 2,244.70 2,261.05 2,212.49 2,231.56 10.5M
2025-07-17 2,229.56 2,248.28 2,223.91 2,238.67 9.1M
2025-07-16 2,208.06 2,245.38 2,190.31 2,230.06 13.2M
2025-07-15 2,305.39 2,320.12 2,200.15 2,200.58 13.6M
2025-07-14 2,318.53 2,319.32 2,264.76 2,302.44 11.8M
2025-07-11 2,334.32 2,339.08 2,314.34 2,321.76 11.6M
2025-07-10 2,333.87 2,391.01 2,326.26 2,358.34 17.2M
2025-07-09 2,249.30 2,349.86 2,249.30 2,338.65 19.2M
2025-07-08 2,222.05 2,259.08 2,212.85 2,239.03 9.9M
2025-07-07 2,243.22 2,251.15 2,200.98 2,224.65 9.2M
2025-07-03 2,302.94 2,302.94 2,238.89 2,244.27 9.7M
2025-07-02 2,284.74 2,315.87 2,270.36 2,301.36 14.1M
2025-07-01 2,178.72 2,326.84 2,178.55 2,278.89 17.3M
2025-06-30 2,188.88 2,201.76 2,168.80 2,188.01 8.0M
2025-06-27 2,170.04 2,209.44 2,166.52 2,185.80 13.9M
2025-06-26 2,154.79 2,166.81 2,126.05 2,165.27 8.8M
2025-06-25 2,182.07 2,184.93 2,144.68 2,153.13 8.2M
2025-06-24 2,178.88 2,209.49 2,160.79 2,190.63 13.1M
2025-06-23 2,106.98 2,183.92 2,093.36 2,179.94 12.2M
2025-06-20 2,051.73 2,114.58 2,051.73 2,108.26 20.2M
2025-06-18 2,039.13 2,084.16 2,036.90 2,050.55 12.2M
2025-06-17 2,115.91 2,161.22 2,041.53 2,045.25 16.4M
2025-06-16 2,113.72 2,130.04 2,097.41 2,117.49 10.9M
2025-06-13 2,159.29 2,161.43 2,090.18 2,106.00 9.9M
2025-06-12 2,138.36 2,171.73 2,114.90 2,163.51 7.7M
2025-06-11 2,187.98 2,224.91 2,139.60 2,142.50 12.3M
2025-06-10 2,133.72 2,181.02 2,119.60 2,179.06 10.5M
2025-06-09 2,096.79 2,122.96 2,075.92 2,110.83 7.3M
2025-06-06 2,119.19 2,122.39 2,078.82 2,082.88 7.4M
2025-06-05 2,109.77 2,129.15 2,087.46 2,112.05 7.7M
2025-06-04 2,053.43 2,119.39 2,051.20 2,111.51 10.9M
2025-06-03 2,020.79 2,048.78 2,008.86 2,047.01 8.8M
2025-06-02 2,034.27 2,034.27 1,979.70 2,021.29 9.6M
2025-05-30 2,034.36 2,045.68 2,020.03 2,039.46 12.7M
2025-05-29 2,031.46 2,048.35 2,018.70 2,042.53 9.1M
2025-05-28 2,081.56 2,081.56 2,023.09 2,023.79 9.9M
2025-05-27 2,045.36 2,087.28 2,042.30 2,087.16 8.8M
2025-05-23 2,028.59 2,041.10 2,016.79 2,035.12 7.9M
2025-05-22 2,036.02 2,044.53 2,011.72 2,038.62 10.7M
2025-05-21 2,091.18 2,096.11 2,035.58 2,044.88 14.7M
2025-05-20 2,123.99 2,133.66 2,088.35 2,096.63 9.1M
2025-05-19 2,125.83 2,136.77 2,101.38 2,131.22 7.9M
2025-05-16 2,115.90 2,152.10 2,111.46 2,152.04 8.2M
2025-05-15 2,097.11 2,115.94 2,065.03 2,115.94 9.4M
2025-05-14 2,167.88 2,167.88 2,091.28 2,095.24 12.3M
2025-05-13 2,187.76 2,195.34 2,171.99 2,173.82 8.9M
2025-05-12 2,135.34 2,208.81 2,135.34 2,170.70 9.9M
2025-05-09 2,111.90 2,116.59 2,085.05 2,091.39 8.3M
2025-05-08 2,093.74 2,130.13 2,090.92 2,109.55 8.8M
2025-05-07 2,066.28 2,088.52 2,065.14 2,077.83 9.5M
2025-05-06 2,099.74 2,123.58 2,054.79 2,056.87 8.9M
2025-05-05 2,124.33 2,140.43 2,106.81 2,110.84 8.0M
2025-05-02 2,105.95 2,139.24 2,105.95 2,133.41 7.4M
2025-05-01 2,110.63 2,131.23 2,089.32 2,096.34 7.4M
2025-04-30 2,070.54 2,109.27 2,049.94 2,107.08 8.2M
2025-04-29 2,085.20 2,098.23 2,068.54 2,091.38 6.9M
2025-04-28 2,087.98 2,111.54 2,075.04 2,095.29 7.2M
2025-04-25 2,101.97 2,103.57 2,072.75 2,088.07 8.3M
2025-04-24 2,089.54 2,119.67 2,066.10 2,113.75 9.2M
2025-04-23 2,107.57 2,158.51 2,077.05 2,083.19 12.1M
2025-04-22 2,016.77 2,088.03 2,016.77 2,084.07 12.8M
2025-04-21 2,010.95 2,013.75 1,976.37 2,002.55 10.5M
2025-04-17 1,981.03 2,035.13 1,980.27 2,025.96 13.7M
2025-04-16 2,015.30 2,035.19 1,964.25 1,978.51 10.1M
2025-04-15 2,034.42 2,061.62 2,010.19 2,021.77 7.7M
2025-04-14 2,034.47 2,052.17 2,003.69 2,038.65 9.4M
2025-04-11 1,983.99 2,022.76 1,930.67 2,021.32 10.9M
2025-04-10 2,023.24 2,031.11 1,933.78 1,992.00 11.9M
2025-04-09 1,919.53 2,083.08 1,872.38 2,054.76 21.9M
2025-04-08 2,059.89 2,068.99 1,921.81 1,942.88 17.3M
2025-04-07 2,120.13 2,150.02 2,020.70 2,032.25 19.8M
2025-04-04 2,052.32 2,210.12 2,027.94 2,138.16 25.0M
2025-04-03 2,126.19 2,137.68 2,041.10 2,058.94 14.5M
2025-04-02 2,139.97 2,179.31 2,124.71 2,178.39 8.5M
2025-04-01 2,166.16 2,170.51 2,130.63 2,155.20 7.4M
2025-03-31 2,139.66 2,169.81 2,108.76 2,156.14 9.2M
2025-03-28 2,210.86 2,211.15 2,132.68 2,139.66 8.8M
2025-03-27 2,197.00 2,227.11 2,193.54 2,203.71 6.1M
2025-03-26 2,205.15 2,232.06 2,184.48 2,201.62 7.1M
2025-03-25 2,204.86 2,241.14 2,172.68 2,206.03 11.6M
2025-03-24 2,162.55 2,213.94 2,162.55 2,212.93 9.7M
2025-03-21 2,201.00 2,201.00 2,123.33 2,160.63 33.2M
2025-03-20 2,202.79 2,256.58 2,202.31 2,211.95 12.1M
2025-03-19 2,171.25 2,220.45 2,163.77 2,207.44 10.3M
2025-03-18 2,173.59 2,191.61 2,159.65 2,171.00 6.7M
2025-03-17 2,166.08 2,185.15 2,157.63 2,174.25 7.7M
2025-03-14 2,146.42 2,165.30 2,135.10 2,164.21 10.0M
2025-03-13 2,185.08 2,199.22 2,123.05 2,132.62 10.7M
2025-03-12 2,233.30 2,240.53 2,174.97 2,189.72 11.1M
2025-03-11 2,260.45 2,273.21 2,211.40 2,225.24 11.7M
2025-03-10 2,262.55 2,331.17 2,260.17 2,266.15 13.2M
2025-03-07 2,279.83 2,287.76 2,233.77 2,263.45 12.5M
2025-03-06 2,241.96 2,290.00 2,230.52 2,278.44 14.8M
2025-03-05 2,171.82 2,227.31 2,170.90 2,224.11 10.7M
2025-03-04 2,148.41 2,191.47 2,137.97 2,164.65 15.7M
2025-03-03 2,188.71 2,208.48 2,147.10 2,157.93 10.8M
2025-02-28 2,178.30 2,200.44 2,162.13 2,187.78 14.9M
2025-02-27 2,201.96 2,223.28 2,179.26 2,181.34 8.2M
2025-02-26 2,245.29 2,246.51 2,198.84 2,207.21 9.7M
2025-02-25 2,177.43 2,265.97 2,176.66 2,254.97 14.0M
2025-02-24 2,177.67 2,187.38 2,143.26 2,167.74 11.6M
2025-02-21 2,232.46 2,243.69 2,162.07 2,177.67 9.9M
2025-02-20 2,202.68 2,237.44 2,197.93 2,232.46 9.4M
2025-02-19 2,182.08 2,215.22 2,165.66 2,207.59 15.4M
2025-02-18 2,274.43 2,274.43 2,220.93 2,248.33 10.8M
2025-02-14 2,270.46 2,316.79 2,270.46 2,274.37 8.0M
2025-02-13 2,248.43 2,267.43 2,230.72 2,264.51 9.1M
2025-02-12 2,259.95 2,259.95 2,205.54 2,239.09 16.8M
2025-02-11 2,277.58 2,301.18 2,268.81 2,288.85 11.0M
2025-02-10 2,271.45 2,296.24 2,271.45 2,277.44 11.6M
2025-02-07 2,345.00 2,345.00 2,249.49 2,264.53 60.5M
2025-02-06 2,353.39 2,368.47 2,314.91 2,327.76 13.5M
2025-02-05 2,370.25 2,384.44 2,345.44 2,351.56 9.6M
2025-02-04 2,317.28 2,361.53 2,305.57 2,351.58 10.1M
2025-02-03 2,404.41 2,404.41 2,306.55 2,319.47 12.7M
2025-01-31 2,460.50 2,463.01 2,402.37 2,404.41 10.5M
2025-01-30 2,410.80 2,500.87 2,410.08 2,474.79 12.8M
2025-01-29 2,441.05 2,446.69 2,388.84 2,402.33 11.3M
2025-01-28 2,498.47 2,498.47 2,439.80 2,442.46 11.6M
2025-01-27 2,432.60 2,515.80 2,432.60 2,500.87 16.5M
2025-01-24 2,466.08 2,466.13 2,430.49 2,433.22 8.3M
2025-01-23 2,475.33 2,485.02 2,450.32 2,466.54 8.2M
2025-01-22 2,444.40 2,485.87 2,443.81 2,483.01 11.3M
2025-01-21 2,488.76 2,533.56 2,443.49 2,447.44 17.0M
2025-01-17 2,473.04 2,517.27 2,473.04 2,483.75 12.1M
2025-01-16 2,442.45 2,474.68 2,416.32 2,473.04 11.2M
2025-01-15 2,450.12 2,483.50 2,439.78 2,449.38 13.9M
2025-01-14 2,349.95 2,397.10 2,349.95 2,396.69 11.4M
2025-01-13 2,290.03 2,323.40 2,280.54 2,322.05 9.7M
2025-01-10 2,341.14 2,341.14 2,285.14 2,289.32 11.5M
2025-01-08 2,305.66 2,351.58 2,289.18 2,348.05 10.4M
2025-01-07 2,343.32 2,361.71 2,311.63 2,315.41 8.8M
2025-01-06 2,362.85 2,392.06 2,340.05 2,344.41 9.0M
2025-01-03 2,333.60 2,367.51 2,333.60 2,356.87 7.8M
2025-01-02 2,364.88 2,385.78 2,313.28 2,322.10 6.9M