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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 434.66 440.85 434.54 437.82 41.2M
2024-12-30 437.28 437.28 431.27 434.18 40.2M
2024-12-27 441.86 446.72 437.84 440.45 28.4M
2024-12-26 442.56 445.46 440.59 444.79 26.6M
2024-12-25 443.00 445.07 439.54 444.69 18.9M
2024-12-24 443.00 445.07 439.54 444.69 18.9M
2024-12-23 438.47 443.57 435.34 442.51 32.1M
2024-12-20 432.66 442.83 430.46 439.12 119.0M
2024-12-19 441.43 446.63 432.09 434.67 54.8M
2024-12-18 457.08 458.99 438.99 440.43 46.9M
2024-12-17 459.33 461.72 454.07 456.70 45.6M
2024-12-16 469.16 470.08 462.17 463.85 44.6M
2024-12-13 481.05 481.05 470.05 470.73 53.4M
2024-12-12 494.15 494.15 482.13 482.82 55.3M
2024-12-11 502.19 502.49 496.31 498.45 43.8M
2024-12-10 512.34 512.34 498.42 501.40 48.2M
2024-12-09 513.15 521.53 513.15 513.51 47.4M
2024-12-06 514.45 514.66 502.45 503.22 38.7M
2024-12-05 519.78 519.78 509.29 513.51 35.3M
2024-12-04 528.65 529.83 517.20 519.55 45.2M
2024-12-03 533.07 538.46 528.49 529.20 46.5M
2024-12-02 534.85 536.67 528.16 532.43 37.2M
2024-11-29 531.03 536.31 530.44 533.55 20.6M
2024-11-27 530.11 536.52 526.19 530.14 26.8M
2024-11-26 532.86 534.36 526.28 529.18 38.4M
2024-11-25 526.67 536.72 526.67 533.03 43.3M
2024-11-22 523.73 529.50 523.68 526.18 34.5M
2024-11-21 520.98 528.35 517.09 525.34 35.2M
2024-11-20 518.21 526.75 517.00 520.38 42.4M
2024-11-19 513.59 517.87 508.51 517.27 37.1M
2024-11-18 509.38 514.76 507.84 514.47 37.6M
2024-11-15 512.55 517.06 506.77 508.21 55.2M
2024-11-14 516.39 519.39 505.77 508.23 39.9M
2024-11-13 523.58 525.12 515.65 516.23 41.8M
2024-11-12 536.70 536.70 518.29 523.86 52.0M
2024-11-11 546.84 546.84 538.30 538.59 40.0M
2024-11-08 547.47 548.74 540.65 546.08 46.2M
2024-11-07 566.94 568.14 556.69 558.06 54.1M
2024-11-06 529.32 565.62 529.32 560.67 92.4M
2024-11-05 512.10 520.14 512.10 519.88 57.3M
2024-11-04 511.42 518.49 509.88 513.51 37.5M
2024-11-01 508.62 513.55 508.17 511.48 32.7M
2024-10-31 512.89 512.89 503.47 505.29 36.2M
2024-10-30 519.06 523.47 511.54 513.28 32.2M
2024-10-29 526.00 528.96 520.95 522.87 34.4M
2024-10-28 515.91 527.50 515.91 526.47 29.7M
2024-10-25 520.21 522.58 514.02 514.33 25.5M
2024-10-24 521.12 523.73 514.93 518.75 29.3M
2024-10-23 529.01 529.01 519.23 520.81 31.7M
2024-10-22 545.64 545.64 523.64 529.76 40.1M
2024-10-21 541.59 544.15 534.16 537.04 33.7M
2024-10-18 539.99 546.08 539.03 541.06 31.3M
2024-10-17 535.59 541.93 532.81 537.97 40.7M
2024-10-16 525.95 532.14 525.95 532.04 26.5M
2024-10-15 531.89 531.89 524.36 524.57 30.8M
2024-10-14 526.76 534.56 524.95 533.99 32.2M
2024-10-11 531.20 539.31 531.20 537.50 26.8M
2024-10-10 526.61 532.86 524.08 530.20 27.4M
2024-10-09 520.65 528.98 516.44 528.57 29.7M
2024-10-08 535.75 535.75 517.99 522.13 40.5M
2024-10-07 533.70 540.35 531.34 538.49 25.8M
2024-10-04 536.86 541.28 531.89 535.23 30.4M
2024-10-03 533.92 533.92 525.37 529.24 30.8M
2024-10-02 537.95 544.90 533.99 536.40 29.7M
2024-10-01 536.10 540.49 530.73 537.68 31.1M
2024-09-30 538.02 538.02 527.76 532.54 38.4M
2024-09-27 542.75 546.35 537.47 538.94 44.0M
2024-09-26 526.41 547.98 526.41 541.31 68.9M
2024-09-25 524.87 526.03 519.51 521.42 40.4M
2024-09-24 518.67 528.01 518.67 525.86 63.2M
2024-09-23 501.43 506.26 499.23 503.25 37.1M
2024-09-20 503.53 503.53 494.75 498.48 83.7M
2024-09-19 494.93 506.56 494.93 505.22 45.9M
2024-09-18 486.04 499.48 483.38 488.53 44.1M
2024-09-17 482.14 488.83 478.80 484.36 31.5M
2024-09-16 482.97 487.97 481.36 482.45 38.5M
2024-09-13 473.46 485.98 473.46 480.92 55.2M
2024-09-12 465.86 471.54 464.75 470.04 52.4M
2024-09-11 455.22 461.98 446.45 461.52 57.0M
2024-09-10 460.53 460.53 450.53 456.12 47.2M
2024-09-09 459.45 466.26 459.45 460.44 38.2M
2024-09-06 463.02 468.03 454.54 456.25 67.2M
2024-09-05 471.29 472.14 462.89 463.79 53.8M
2024-09-04 474.08 479.47 466.31 468.01 85.3M
2024-09-03 490.63 490.63 471.46 473.52 55.7M
2024-08-30 499.09 502.57 495.55 502.32 58.8M
2024-08-29 497.32 502.93 493.72 498.57 29.0M
2024-08-28 505.04 505.04 493.10 495.45 32.9M
2024-08-27 509.50 510.85 506.41 508.62 30.0M
2024-08-26 503.65 514.96 503.65 509.82 36.3M
2024-08-23 495.14 502.84 494.02 502.13 32.7M
2024-08-22 495.13 496.17 490.27 492.15 25.1M
2024-08-21 492.28 498.21 492.28 497.18 28.1M
2024-08-20 495.64 497.53 489.33 490.11 29.0M
2024-08-19 494.44 501.24 493.93 495.69 38.2M
2024-08-16 493.46 496.29 491.97 493.75 25.7M
2024-08-15 484.75 499.71 484.75 495.24 34.2M
2024-08-14 485.38 485.90 477.17 482.16 31.4M
2024-08-13 480.71 486.38 478.34 485.63 24.6M
2024-08-12 484.02 488.01 478.89 480.18 29.1M
2024-08-09 488.05 488.05 481.18 483.67 28.2M
2024-08-08 477.91 488.31 477.91 485.24 28.3M
2024-08-07 492.16 496.62 474.93 475.26 40.0M
2024-08-06 484.23 494.83 481.67 487.54 34.8M
2024-08-05 478.60 488.95 468.86 484.55 58.5M
2024-08-02 509.87 509.87 489.39 493.71 43.2M
2024-08-01 532.61 535.06 507.60 512.24 50.0M
2024-07-31 529.68 541.49 528.00 533.42 36.6M
2024-07-30 523.92 524.20 518.63 519.26 30.4M
2024-07-29 528.27 528.46 522.30 524.34 24.5M
2024-07-26 523.02 531.96 521.14 528.97 30.0M
2024-07-25 512.49 527.46 512.39 522.19 42.0M
2024-07-24 527.41 528.96 512.04 512.36 44.3M
2024-07-23 530.17 530.17 517.60 527.57 54.1M
2024-07-22 530.74 531.84 525.65 531.31 33.6M
2024-07-19 535.11 535.46 528.90 530.86 30.5M
2024-07-18 545.48 546.68 532.56 535.25 41.3M
2024-07-17 557.99 558.33 546.70 547.02 35.6M
2024-07-16 555.62 558.96 546.66 558.39 35.7M
2024-07-15 557.29 565.12 556.96 557.77 38.1M
2024-07-12 559.15 561.37 553.71 556.76 26.8M
2024-07-11 548.09 556.65 547.43 554.69 30.6M
2024-07-10 539.46 547.66 539.46 545.94 28.1M
2024-07-09 542.46 546.90 538.15 538.40 22.9M
2024-07-08 547.06 547.35 540.58 543.75 21.4M
2024-07-05 547.34 549.95 544.93 546.98 26.7M
2024-07-03 537.83 551.27 537.83 547.46 25.8M
2024-07-02 535.58 538.95 532.67 537.49 25.4M
2024-07-01 538.87 543.99 533.50 535.54 22.2M
2024-06-28 532.20 543.13 532.20 538.67 49.1M
2024-06-27 535.23 537.38 528.99 529.59 28.0M
2024-06-26 531.37 535.96 528.39 535.50 34.4M
2024-06-25 540.52 540.52 529.76 532.16 29.7M
2024-06-24 539.76 546.26 538.12 540.97 33.3M
2024-06-21 535.73 541.21 529.47 539.79 69.4M
2024-06-20 526.79 538.68 526.79 535.58 37.9M
2024-06-18 526.98 532.31 521.13 525.98 31.9M
2024-06-17 523.11 528.23 515.41 526.46 37.4M
2024-06-14 522.39 526.02 516.17 524.00 30.5M
2024-06-13 531.42 531.42 519.89 524.57 33.6M
2024-06-12 534.52 546.04 529.36 531.47 28.5M
2024-06-11 539.68 539.68 526.59 533.61 40.1M
2024-06-10 544.34 544.81 539.08 541.76 27.3M
2024-06-07 554.95 554.95 540.41 542.96 35.5M
2024-06-06 551.26 557.24 549.49 557.05 27.5M
2024-06-05 548.92 553.08 548.37 551.92 29.6M
2024-06-04 568.81 568.81 542.73 547.80 44.9M
2024-06-03 577.66 577.70 566.09 569.91 25.7M
2024-05-31 571.19 577.00 563.17 576.25 43.3M
2024-05-30 569.41 573.52 563.21 571.04 31.5M
2024-05-29 572.64 575.81 568.00 569.74 28.3M
2024-05-28 576.97 581.44 571.43 577.82 34.7M
2024-05-24 568.72 573.55 566.67 569.18 19.4M
2024-05-23 571.56 571.84 563.90 567.89 35.7M
2024-05-22 582.00 582.00 564.99 568.14 44.1M
2024-05-21 586.00 587.29 579.10 584.73 39.4M
2024-05-20 583.10 589.58 577.66 586.11 37.1M
2024-05-17 575.21 583.83 575.21 582.43 36.2M
2024-05-16 585.75 587.69 574.87 574.89 27.8M
2024-05-15 580.97 586.36 574.95 585.68 34.3M
2024-05-14 575.20 581.74 575.20 579.80 33.2M
2024-05-13 571.58 577.77 571.58 574.62 28.3M
2024-05-10 570.03 574.39 569.75 570.97 27.9M
2024-05-09 557.76 570.59 557.16 569.45 26.9M
2024-05-08 565.92 565.92 555.64 557.54 29.8M
2024-05-07 563.45 568.06 562.69 567.22 29.4M
2024-05-06 565.85 572.03 559.12 563.70 31.6M
2024-05-03 552.35 564.57 552.35 563.70 32.4M
2024-05-02 552.50 553.46 544.89 551.33 44.3M
2024-05-01 551.58 563.30 546.71 550.92 49.4M
2024-04-30 571.94 571.94 550.73 551.19 48.0M
2024-04-29 568.73 575.64 566.46 575.10 44.5M
2024-04-26 562.01 568.62 560.47 564.82 38.5M
2024-04-25 553.91 561.59 545.40 560.01 43.7M
2024-04-24 565.72 566.79 550.40 554.66 43.5M
2024-04-23 579.62 579.62 557.23 558.58 71.2M
2024-04-22 584.28 587.81 574.25 582.78 40.3M
2024-04-19 586.46 592.47 580.59 584.66 39.1M
2024-04-18 594.17 596.43 582.54 586.64 42.2M
2024-04-17 592.74 602.08 587.71 589.33 45.6M
2024-04-16 592.94 592.94 577.96 588.15 38.3M
2024-04-15 594.31 605.11 591.95 594.40 34.4M
2024-04-12 605.81 613.91 589.92 592.26 40.6M
2024-04-11 607.53 610.18 600.66 605.10 28.3M
2024-04-10 603.63 609.93 598.76 607.68 36.5M
2024-04-09 606.62 618.70 603.84 611.98 40.0M
2024-04-08 605.86 611.43 603.55 607.12 25.6M
2024-04-05 601.18 606.24 598.14 605.39 27.0M
2024-04-04 609.55 612.66 599.09 601.47 43.9M
2024-04-03 597.85 608.88 597.85 607.11 43.5M
2024-04-02 594.05 599.66 592.55 597.67 44.7M
2024-04-01 593.55 599.37 591.40 594.93 27.9M
2024-03-28 586.42 592.38 584.16 590.89 38.3M
2024-03-27 572.80 585.13 572.80 584.97 30.8M
2024-03-26 576.42 578.37 572.06 572.11 24.9M
2024-03-25 573.25 587.10 573.25 575.68 28.4M
2024-03-22 579.51 580.09 572.35 572.40 28.3M
2024-03-21 576.25 581.13 571.85 579.99 36.6M
2024-03-20 561.38 577.16 560.30 573.73 40.0M
2024-03-19 558.35 561.91 554.49 561.35 44.4M
2024-03-18 556.68 563.61 556.68 558.46 35.9M
2024-03-15 540.84 558.44 540.10 556.27 75.5M
2024-03-14 547.78 548.02 536.00 541.70 70.3M
2024-03-13 536.16 551.15 536.16 548.45 86.5M
2024-03-12 537.80 540.48 531.81 536.07 25.1M
2024-03-11 536.85 538.98 529.23 537.09 27.0M
2024-03-08 538.70 544.82 535.64 537.58 26.9M
2024-03-07 531.73 542.38 531.73 538.52 36.4M
2024-03-06 522.51 531.27 522.51 525.84 33.5M
2024-03-05 526.26 526.68 517.63 520.51 37.6M
2024-03-04 532.68 534.89 526.42 529.18 29.5M
2024-03-01 533.48 539.62 530.21 532.63 30.5M
2024-02-29 529.69 534.78 529.69 532.96 38.7M
2024-02-28 532.17 533.08 527.22 529.43 29.5M
2024-02-27 532.23 536.00 532.23 534.84 22.7M
2024-02-26 529.29 533.28 525.75 531.49 31.3M
2024-02-23 526.73 533.66 526.29 532.52 25.3M
2024-02-22 522.78 527.87 521.30 526.37 29.7M
2024-02-21 519.08 523.54 518.97 522.69 25.2M
2024-02-20 522.68 522.68 518.23 519.23 31.2M
2024-02-16 529.88 536.21 525.86 526.48 31.0M
2024-02-15 506.40 526.41 506.40 525.96 32.5M
2024-02-14 501.08 509.08 500.66 506.78 29.0M
2024-02-13 516.38 516.38 496.38 500.09 41.7M
2024-02-12 516.30 521.35 515.98 516.38 31.1M
2024-02-09 517.20 518.37 514.49 516.29 37.6M
2024-02-08 521.74 521.74 515.52 518.54 35.6M
2024-02-07 519.63 525.22 517.78 523.45 31.6M
2024-02-06 513.24 520.95 513.04 519.67 36.1M
2024-02-05 517.32 517.32 507.73 513.42 43.7M
2024-02-02 524.84 525.41 516.26 522.85 37.9M
2024-02-01 524.96 530.48 521.31 525.60 58.1M
2024-01-31 530.23 536.30 523.88 524.05 53.5M
2024-01-30 514.14 532.36 512.84 530.20 43.6M
2024-01-29 510.41 516.91 504.26 516.42 31.2M
2024-01-26 508.79 516.36 508.31 510.34 26.5M
2024-01-25 510.44 512.38 505.00 508.83 35.5M
2024-01-24 497.73 513.83 497.73 508.59 58.1M
2024-01-23 495.89 506.82 495.89 500.16 47.7M
2024-01-22 494.09 496.54 488.56 494.74 40.9M
2024-01-19 491.48 495.53 487.06 494.62 32.8M
2024-01-18 495.10 497.47 488.71 491.67 39.4M
2024-01-17 496.63 496.63 489.00 493.65 36.4M
2024-01-16 505.81 505.81 496.78 497.96 42.6M
2024-01-12 511.17 516.00 506.56 509.02 27.4M
2024-01-11 511.48 512.61 505.13 509.18 32.4M
2024-01-10 511.77 512.27 507.63 510.89 28.4M
2024-01-09 522.36 522.36 511.25 511.87 35.2M
2024-01-08 515.43 523.58 509.69 523.26 29.3M
2024-01-05 514.82 519.96 511.74 515.17 37.5M
2024-01-04 521.44 522.67 514.87 515.74 36.0M
2024-01-03 524.42 526.71 514.00 521.47 42.8M
2024-01-02 524.73 530.96 522.17 525.84 29.3M