Dow Jones Industrial Metals

DJUSIM
🏛️ Estados Unidos →
475.01
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 477.88 477.88 470.95 470.95 1,463.0K
09:31 471.16 472.44 471.16 472.00 173.4K
09:32 471.96 472.62 471.48 472.61 1,987.0K
09:33 473.13 473.95 472.33 473.44 691.5K
09:34 473.25 473.32 472.00 472.00 552.9K
09:35 471.93 472.60 471.59 471.99 757.0K
09:36 471.54 471.54 470.41 470.41 437.0K
09:37 470.28 470.87 470.28 470.41 300.5K
09:38 470.46 470.91 470.46 470.78 319.3K
09:39 470.62 471.87 470.62 471.16 470.7K
09:40 470.94 471.14 470.56 471.08 320.8K
09:41 471.01 471.18 470.49 471.18 395.2K
09:42 471.37 471.37 470.38 470.38 479.1K
09:43 470.42 470.65 469.53 469.53 318.8K
09:44 469.53 469.53 468.67 469.20 564.5K
09:45 469.00 470.57 469.00 470.57 461.3K
09:46 470.46 470.79 469.55 469.77 521.0K
09:47 469.95 470.80 469.95 470.69 311.6K
09:48 470.47 470.60 470.30 470.30 324.9K
09:49 470.48 470.48 470.13 470.18 359.6K
09:50 470.18 470.74 470.11 470.16 571.1K
09:51 470.03 470.83 470.03 470.21 421.3K
09:52 470.20 470.67 469.73 469.75 211.0K
09:53 469.67 470.03 469.67 469.83 375.6K
09:54 469.78 469.78 469.48 469.74 261.2K
09:55 469.76 470.22 469.42 470.22 207.0K
09:56 470.18 470.20 469.73 469.93 227.3K
09:57 469.90 470.01 469.75 469.89 184.3K
09:58 469.89 469.94 469.76 469.77 189.6K
09:59 469.57 469.89 469.57 469.89 188.2K
10:00 470.54 470.64 469.98 469.98 331.1K
10:01 469.90 470.24 469.72 470.21 304.8K
10:02 470.23 470.23 469.79 469.79 230.2K
10:03 469.65 469.65 468.79 468.98 360.0K
10:04 468.78 469.78 468.76 469.66 320.2K
10:05 469.72 469.72 469.42 469.44 232.3K
10:06 469.44 469.59 469.09 469.13 290.4K
10:07 469.32 470.09 469.32 469.34 433.7K
10:08 469.45 469.52 469.27 469.49 324.8K
10:09 469.40 469.96 469.26 469.26 302.2K
10:10 469.32 469.95 469.26 469.95 310.5K
10:11 469.92 470.60 469.92 470.60 380.7K
10:12 470.55 470.56 470.05 470.05 492.7K
10:13 469.95 470.05 469.76 470.03 535.7K
10:14 470.13 470.69 470.13 470.39 374.4K
10:15 470.33 470.68 470.33 470.63 457.2K
10:16 470.46 470.73 470.38 470.60 718.6K
10:17 470.58 470.65 470.43 470.46 394.6K
10:18 470.48 470.48 469.68 469.88 464.2K
10:19 469.95 470.41 469.95 470.22 275.5K
10:20 470.48 471.50 470.48 471.32 523.2K
10:21 471.47 471.72 471.17 471.17 660.1K
10:22 471.33 471.33 471.00 471.00 271.6K
10:23 470.91 471.79 470.91 471.50 584.1K
10:24 471.34 471.60 471.34 471.35 232.2K
10:25 471.18 471.37 470.89 471.28 279.6K
10:26 471.40 471.44 471.09 471.18 269.0K
10:27 471.26 471.79 471.26 471.35 303.7K
10:28 471.14 471.14 470.83 470.86 150.3K
10:29 470.78 471.08 470.74 471.01 223.3K
10:30 471.07 471.15 470.71 470.72 293.9K
10:31 470.76 470.76 470.21 470.50 390.2K
10:32 470.44 470.65 470.40 470.48 338.5K
10:33 470.45 471.09 470.45 471.09 334.7K
10:34 470.95 470.99 470.37 470.44 376.2K
10:35 470.56 470.88 470.37 470.88 175.6K
10:36 470.77 470.81 470.60 470.70 198.7K
10:37 470.66 470.66 470.36 470.60 192.4K
10:38 470.43 470.65 470.33 470.65 474.1K
10:39 470.66 470.81 470.63 470.72 437.1K
10:40 470.72 470.72 470.39 470.42 317.3K
10:41 470.44 470.51 470.05 470.13 642.2K
10:42 470.14 470.57 470.14 470.43 332.8K
10:43 470.38 470.61 470.26 470.33 403.4K
10:44 470.21 470.21 470.00 470.01 386.0K
10:45 469.98 470.13 469.84 470.01 360.1K
10:46 470.01 470.01 469.71 469.71 159.5K
10:47 469.66 470.17 469.38 470.17 542.7K
10:48 470.14 470.60 470.05 470.60 345.1K
10:49 470.45 471.27 470.45 471.27 303.5K
10:50 471.11 471.11 470.34 470.49 290.5K
10:51 470.52 470.80 470.33 470.33 305.5K
10:52 470.29 470.29 470.13 470.22 1,114.6K
10:53 470.26 470.37 470.01 470.01 242.0K
10:54 470.01 470.02 469.69 469.71 275.3K
10:55 469.71 470.41 469.71 470.41 217.3K
10:56 470.32 470.35 470.17 470.32 126.3K
10:57 470.30 470.34 470.07 470.34 248.3K
10:58 470.38 470.42 470.25 470.25 221.8K
10:59 470.23 470.23 470.06 470.07 179.4K
11:00 470.11 470.11 469.53 469.53 267.2K
11:01 469.56 469.80 469.56 469.77 248.8K
11:02 469.75 469.82 469.60 469.81 267.5K
11:03 469.77 469.80 469.63 469.64 212.8K
11:04 469.66 469.66 468.81 468.81 337.4K
11:05 468.87 468.98 468.87 468.98 221.4K
11:06 468.96 469.35 468.85 468.95 310.4K
11:07 468.94 468.94 468.81 468.81 86.3K
11:08 468.38 468.62 468.31 468.31 493.5K
11:09 468.38 468.42 468.19 468.40 421.1K
11:10 468.31 468.42 468.15 468.15 178.1K
11:11 468.22 468.67 468.22 468.59 235.1K
11:12 468.47 468.90 468.38 468.90 159.9K
11:13 468.88 469.24 468.88 469.07 180.5K
11:14 469.06 469.06 468.92 469.06 183.2K
11:15 469.06 469.29 469.06 469.24 142.5K
11:16 469.25 469.28 469.13 469.15 207.0K
11:17 468.86 468.98 468.77 468.84 401.2K
11:18 468.94 468.94 468.58 468.58 157.3K
11:19 468.67 468.67 468.38 468.40 203.6K
11:20 468.37 468.44 468.29 468.29 288.6K
11:21 468.29 468.49 468.26 468.44 207.3K
11:22 468.39 468.43 468.19 468.19 236.7K
11:23 468.14 468.16 468.02 468.05 326.5K
11:24 467.96 467.99 467.84 467.90 343.2K
11:25 467.90 467.97 467.75 467.94 229.3K
11:26 467.92 467.92 467.36 467.43 519.0K
11:27 467.39 467.55 466.94 466.94 536.9K
11:28 467.01 467.57 467.01 467.57 555.4K
11:29 467.46 467.93 467.46 467.93 394.4K
11:30 467.99 468.18 467.50 467.50 569.3K
11:31 467.49 467.57 467.46 467.56 324.1K
11:32 467.73 467.79 467.60 467.63 211.0K
11:33 467.63 467.95 467.63 467.81 206.5K
11:34 467.78 468.13 467.78 468.02 219.0K
11:35 468.15 468.29 468.07 468.20 335.9K
11:36 468.34 468.34 468.15 468.20 340.6K
11:37 468.11 468.67 468.02 468.60 272.8K
11:38 468.56 468.98 468.56 468.74 605.4K
11:39 468.88 469.70 468.81 469.15 1,146.8K
11:40 469.43 469.54 469.36 469.46 343.2K
11:41 469.67 469.88 469.67 469.80 379.1K
11:42 469.82 470.04 469.78 469.78 319.7K
11:43 469.89 470.59 469.89 470.28 689.4K
11:44 470.27 470.27 469.89 470.07 287.4K
11:45 470.08 470.31 469.95 470.31 508.1K
11:46 470.28 470.33 469.90 469.90 596.5K
11:47 469.95 469.95 469.55 469.77 184.1K
11:48 469.63 469.75 469.59 469.71 531.5K
11:49 469.74 469.83 469.38 469.56 554.2K
11:50 469.62 469.97 469.50 469.90 561.1K
11:51 469.96 470.17 469.81 470.03 407.6K
11:52 470.11 470.36 470.00 470.29 660.2K
11:53 470.30 470.38 470.06 470.11 287.7K
11:54 470.11 470.28 470.00 470.23 467.2K
11:55 470.24 470.34 470.16 470.24 349.8K
11:56 470.26 470.26 470.09 470.13 298.1K
11:57 470.06 470.11 469.94 470.04 183.0K
11:58 469.95 470.29 469.93 470.21 391.4K
11:59 470.23 470.30 470.04 470.11 382.5K
12:00 470.06 470.33 469.91 470.31 330.1K
12:01 470.31 470.31 470.19 470.25 348.7K
12:02 470.11 470.12 469.99 470.10 222.2K
12:03 470.07 470.23 469.88 470.23 210.8K
12:04 470.21 470.24 469.73 469.73 164.4K
12:05 469.77 469.77 469.33 469.33 285.0K
12:06 469.38 469.59 469.38 469.41 145.2K
12:07 469.42 469.42 469.06 469.06 165.6K
12:08 469.13 469.13 468.95 469.01 205.6K
12:09 469.08 469.13 469.02 469.13 126.8K
12:10 469.16 469.17 468.90 468.90 140.7K
12:11 468.87 468.87 468.70 468.70 116.5K
12:12 468.73 468.75 468.63 468.69 150.1K
12:13 468.56 468.56 468.31 468.46 183.6K
12:14 468.48 468.58 468.45 468.52 226.0K
12:15 468.52 468.90 468.52 468.90 210.0K
12:16 468.92 469.28 468.92 469.28 308.7K
12:17 469.28 469.38 469.18 469.24 224.9K
12:18 469.31 469.35 469.18 469.28 318.8K
12:19 469.34 469.52 469.22 469.22 162.2K
12:20 469.24 469.37 469.07 469.10 192.4K
12:21 469.10 469.10 468.78 468.84 242.2K
12:22 468.85 468.89 468.53 468.67 194.2K
12:23 468.61 468.70 468.55 468.55 85.0K
12:24 468.48 468.53 468.26 468.53 188.8K
12:25 468.59 468.64 468.39 468.46 229.9K
12:26 468.45 468.45 468.25 468.26 159.9K
12:27 468.26 468.72 468.21 468.72 107.2K
12:28 468.86 468.95 468.64 468.64 160.4K
12:29 468.63 468.64 468.47 468.56 148.8K
12:30 468.53 469.04 468.53 468.91 274.7K
12:31 468.87 469.47 468.87 469.38 192.2K
12:32 469.36 469.73 469.36 469.72 120.4K
12:33 469.78 469.90 469.52 469.52 244.8K
12:34 469.55 469.81 469.55 469.81 130.4K
12:35 469.74 469.83 469.74 469.81 114.1K
12:36 469.81 469.82 469.65 469.73 114.8K
12:37 469.70 469.72 469.48 469.55 146.4K
12:38 469.59 469.85 469.59 469.59 195.3K
12:39 469.61 469.84 469.60 469.68 306.3K
12:40 469.67 469.71 469.52 469.52 170.2K
12:41 469.49 469.93 469.49 469.93 494.3K
12:42 469.90 470.86 469.90 470.86 253.2K
12:43 470.92 470.97 470.37 470.37 437.8K
12:44 470.46 470.64 470.20 470.20 198.5K
12:45 469.97 470.43 469.97 470.43 387.0K
12:46 470.41 470.79 470.40 470.78 181.8K
12:47 470.78 470.98 470.78 470.97 214.9K
12:48 471.00 471.67 471.00 471.44 276.1K
12:49 471.41 471.41 470.91 470.94 176.7K
12:50 471.15 471.15 470.95 471.15 317.9K
12:51 471.13 471.31 471.04 471.12 251.1K
12:52 471.15 471.17 471.06 471.06 122.2K
12:53 471.05 471.05 470.77 470.77 163.2K
12:54 470.71 470.85 470.65 470.65 141.5K
12:55 470.80 470.88 470.80 470.85 158.0K
12:56 470.89 470.89 470.74 470.77 124.8K
12:57 470.77 471.02 470.77 471.02 145.4K
12:58 470.90 471.11 470.85 471.11 159.4K
12:59 471.11 471.17 471.01 471.01 187.3K
13:00 471.01 471.40 471.01 471.32 199.5K
13:01 471.30 471.35 471.21 471.35 220.5K
13:02 471.39 471.39 471.26 471.29 114.0K
13:03 471.17 471.27 471.17 471.18 88.9K
13:04 471.18 471.18 470.77 470.77 106.1K
13:05 470.80 471.04 470.64 471.01 133.5K
13:06 470.96 471.01 470.86 471.01 152.7K
13:07 470.92 471.31 470.92 471.27 178.5K
13:08 471.25 471.25 471.10 471.16 118.5K
13:09 471.15 471.15 470.98 471.01 114.3K
13:10 471.05 471.28 470.83 470.84 121.4K
13:11 470.76 470.88 470.65 470.72 111.0K
13:12 470.80 470.88 470.61 470.72 334.6K
13:13 470.73 470.86 470.72 470.84 68.4K
13:14 470.84 471.12 470.84 471.04 201.9K
13:15 471.00 471.03 470.35 470.35 129.1K
13:16 470.40 470.79 470.38 470.77 123.2K
13:17 470.79 471.53 470.79 471.43 249.3K
13:18 471.37 471.39 471.00 471.03 93.0K
13:19 471.00 471.19 470.93 470.98 77.2K
13:20 470.98 470.98 470.48 470.48 67.0K
13:21 470.52 470.52 470.11 470.11 111.4K
13:22 470.12 470.13 469.82 469.84 110.9K
13:23 469.90 469.94 469.75 469.77 126.2K
13:24 469.71 469.71 469.39 469.39 150.0K
13:25 469.35 469.54 469.30 469.46 113.7K
13:26 469.37 469.54 469.27 469.54 65.5K
13:27 469.52 469.57 469.50 469.54 87.1K
13:28 469.54 469.57 469.50 469.52 284.0K
13:29 469.51 469.53 469.35 469.53 234.8K
13:30 469.54 469.68 469.44 469.67 246.1K
13:31 469.67 469.67 469.62 469.66 77.4K
13:32 469.62 469.63 469.35 469.35 145.7K
13:33 469.36 469.48 469.34 469.47 219.4K
13:34 469.50 469.55 469.45 469.50 307.2K
13:35 469.45 469.46 469.20 469.30 215.2K
13:36 469.31 469.34 469.17 469.25 227.2K
13:37 469.20 469.29 469.07 469.27 190.3K
13:38 469.27 469.40 469.20 469.40 221.2K
13:39 469.40 469.49 469.29 469.29 128.7K
13:40 469.29 469.31 469.13 469.13 111.0K
13:41 469.11 469.25 469.11 469.24 98.9K
13:42 469.24 469.45 469.24 469.45 268.8K
13:43 469.46 469.52 469.29 469.51 291.1K
13:44 469.52 469.67 469.38 469.67 178.4K
13:45 469.65 469.69 469.51 469.60 136.9K
13:46 469.59 469.66 469.50 469.61 147.9K
13:47 469.63 469.66 469.60 469.66 266.8K
13:48 469.68 469.68 469.39 469.44 123.5K
13:49 469.46 469.46 469.21 469.21 150.2K
13:50 469.18 469.20 469.10 469.18 79.0K
13:51 469.24 469.24 468.83 468.92 159.7K
13:52 469.03 469.04 468.96 469.00 101.9K
13:53 469.08 469.43 469.03 469.43 105.1K
13:54 469.42 469.45 469.09 469.09 119.5K
13:55 469.03 469.14 468.98 469.00 86.4K
13:56 468.94 468.95 468.77 468.77 166.2K
13:57 468.68 468.68 468.21 468.23 255.5K
13:58 468.27 468.36 467.93 467.97 318.4K
13:59 468.03 468.30 468.01 468.07 115.2K
14:00 468.01 468.13 467.86 467.92 137.7K
14:01 468.05 468.31 468.03 468.05 145.7K
14:02 468.00 468.02 467.60 467.60 139.6K
14:03 467.70 467.71 467.40 467.57 123.7K
14:04 467.59 467.61 467.21 467.21 105.0K
14:05 467.21 467.32 467.13 467.32 139.2K
14:06 467.35 467.77 467.35 467.76 135.9K
14:07 467.79 467.84 467.65 467.65 251.7K
14:08 467.64 467.72 467.61 467.66 136.1K
14:09 467.65 467.65 467.47 467.65 107.1K
14:10 467.60 467.76 467.58 467.74 119.0K
14:11 467.75 467.90 467.74 467.83 151.7K
14:12 467.84 468.23 467.84 468.14 182.7K
14:13 468.03 468.15 467.97 468.13 152.3K
14:14 468.14 468.54 468.10 468.35 159.5K
14:15 468.19 468.48 468.19 468.48 244.0K
14:16 468.52 468.65 468.39 468.44 233.4K
14:17 468.43 468.55 468.41 468.41 97.7K
14:18 468.40 468.53 468.40 468.48 142.4K
14:19 468.47 468.51 468.37 468.42 164.0K
14:20 468.30 468.44 468.28 468.37 218.6K
14:21 468.35 468.61 468.35 468.59 152.4K
14:22 468.60 468.61 468.12 468.12 223.8K
14:23 468.09 468.09 467.85 467.88 221.5K
14:24 467.92 467.98 467.74 467.97 280.7K
14:25 467.97 468.23 467.97 468.23 179.9K
14:26 468.21 468.45 468.14 468.14 369.3K
14:27 468.09 468.19 467.96 467.98 163.8K
14:28 468.13 468.33 468.05 468.31 158.8K
14:29 468.40 468.47 468.40 468.41 103.6K
14:30 468.45 468.54 468.16 468.19 131.5K
14:31 468.10 468.38 468.01 468.38 343.8K
14:32 468.37 468.60 468.25 468.25 303.5K
14:33 468.30 468.32 467.94 468.02 169.3K
14:34 468.03 468.23 468.03 468.19 108.3K
14:35 468.28 468.47 468.28 468.33 368.4K
14:36 468.34 468.51 468.15 468.44 196.3K
14:37 468.49 468.49 468.30 468.38 218.3K
14:38 468.41 468.58 468.41 468.58 122.8K
14:39 468.54 468.95 468.54 468.95 293.9K
14:40 469.00 469.38 468.90 469.38 383.7K
14:41 469.45 469.89 469.45 469.62 251.9K
14:42 469.61 469.61 469.29 469.29 211.7K
14:43 469.21 469.21 469.02 469.13 164.2K
14:44 469.10 469.10 469.04 469.07 136.2K
14:45 469.07 469.20 468.95 468.95 135.4K
14:46 468.94 468.94 468.52 468.52 136.0K
14:47 468.55 468.61 468.43 468.43 85.8K
14:48 468.38 468.51 468.38 468.51 159.4K
14:49 468.52 468.52 468.37 468.37 112.0K
14:50 468.39 468.46 468.33 468.34 244.7K
14:51 468.34 468.51 468.34 468.49 167.3K
14:52 468.49 468.50 468.10 468.11 227.0K
14:53 468.20 468.57 468.20 468.51 183.0K
14:54 468.55 468.58 468.41 468.41 122.1K
14:55 468.48 468.74 468.39 468.73 345.9K
14:56 468.70 468.75 468.49 468.49 220.0K
14:57 468.53 468.54 468.37 468.39 167.3K
14:58 468.37 468.45 468.35 468.45 240.1K
14:59 468.45 468.56 468.28 468.28 198.7K
15:00 468.26 468.34 468.05 468.34 165.4K
15:01 468.32 468.38 467.95 467.96 155.6K
15:02 467.95 467.95 467.83 467.94 247.4K
15:03 467.98 468.30 467.98 468.30 206.1K
15:04 468.26 468.30 468.24 468.24 174.0K
15:05 468.23 468.26 468.18 468.19 137.7K
15:06 468.14 468.22 468.09 468.19 142.0K
15:07 468.15 468.16 468.05 468.10 112.5K
15:08 468.03 468.03 467.75 467.93 204.0K
15:09 467.91 467.91 467.74 467.81 214.5K
15:10 467.81 468.04 467.46 468.04 371.9K
15:11 467.95 467.95 467.72 467.89 213.9K
15:12 467.94 468.08 467.94 468.02 176.3K
15:13 468.04 468.04 467.79 467.84 186.7K
15:14 467.75 467.75 467.63 467.64 132.3K
15:15 467.64 467.64 467.41 467.56 135.2K
15:16 467.48 467.51 467.38 467.38 184.2K
15:17 467.38 467.41 467.23 467.23 199.4K
15:18 467.25 467.28 466.85 466.85 254.4K
15:19 466.76 466.76 466.38 466.41 329.4K
15:20 466.37 466.46 466.27 466.27 213.7K
15:21 466.22 466.22 465.80 465.82 177.5K
15:22 465.81 465.81 465.64 465.73 237.4K
15:23 465.75 465.86 465.73 465.73 145.4K
15:24 465.88 466.05 465.75 465.95 273.8K
15:25 465.92 465.92 465.51 465.53 560.0K
15:26 465.47 465.56 465.47 465.51 222.6K
15:27 465.43 465.62 465.41 465.52 338.4K
15:28 465.52 465.55 465.44 465.51 151.0K
15:29 465.45 465.71 465.37 465.71 216.8K
15:30 465.77 465.77 465.63 465.75 258.6K
15:31 465.78 465.83 465.71 465.71 156.2K
15:32 465.72 466.86 465.72 466.86 379.7K
15:33 466.83 466.83 466.56 466.58 281.1K
15:34 466.58 466.58 466.10 466.19 200.8K
15:35 466.17 466.20 466.06 466.08 190.3K
15:36 466.08 466.08 465.73 465.73 285.7K
15:37 465.85 466.01 465.85 465.87 225.5K
15:38 465.79 465.88 465.70 465.88 280.7K
15:39 465.88 466.04 465.87 465.99 163.4K
15:40 466.00 466.13 465.97 466.10 301.6K
15:41 466.16 466.16 465.94 466.00 372.3K
15:42 466.09 466.50 466.09 466.49 384.5K
15:43 466.62 466.62 466.42 466.44 293.6K
15:44 466.50 466.50 466.22 466.22 525.9K
15:45 466.14 466.33 466.12 466.33 539.0K
15:46 466.40 466.53 466.30 466.30 486.8K
15:47 466.37 466.60 466.14 466.47 559.3K
15:48 466.45 466.64 466.45 466.60 319.3K
15:49 466.60 466.67 466.45 466.49 425.5K
15:50 466.59 466.76 466.34 466.34 604.5K
15:51 466.54 466.58 466.04 466.04 823.6K
15:52 465.96 466.15 465.96 466.12 513.9K
15:53 466.15 466.82 466.15 466.82 843.8K
15:54 466.94 467.22 466.73 466.73 881.1K
15:55 466.46 466.46 465.85 465.99 751.7K
15:56 466.00 466.20 466.00 466.17 873.1K
15:57 466.22 466.50 466.10 466.41 951.3K
15:58 466.54 466.54 466.30 466.47 1,293.9K
15:59 466.47 466.48 465.48 466.02 10,728.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles