Dow Jones Iron

DJUSST
🏛️ Estados Unidos →
589.98
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
2022-12-30 477.41 478.03 469.81 473.18 14.5M
2022-12-29 479.55 482.35 474.81 478.75 18.2M
2022-12-28 492.23 492.33 477.77 478.76 18.5M
2022-12-27 489.61 498.21 489.15 492.10 15.4M
2022-12-23 492.22 494.19 484.83 488.84 20.5M
2022-12-22 491.94 494.14 476.19 490.09 40.5M
2022-12-21 482.88 492.18 481.08 489.73 58.4M
2022-12-20 470.05 485.75 470.05 477.06 24.6M
2022-12-19 476.78 480.66 466.30 469.53 21.7M
2022-12-16 474.05 478.92 461.86 475.52 65.2M
2022-12-15 505.50 505.50 470.91 474.18 30.5M
2022-12-14 512.15 512.15 500.06 506.60 22.4M
2022-12-13 513.59 525.86 511.44 513.10 27.9M
2022-12-12 504.22 509.93 496.62 509.59 18.5M
2022-12-09 516.85 520.89 504.40 504.82 18.3M
2022-12-08 521.80 526.63 516.01 518.16 20.6M
2022-12-07 517.93 527.58 512.73 513.51 23.7M
2022-12-06 512.06 523.59 512.06 520.69 25.1M
2022-12-05 523.80 526.67 511.15 513.76 23.9M
2022-12-02 506.93 526.31 505.10 525.92 26.2M
2022-12-01 509.66 515.77 508.02 511.08 24.3M
2022-11-30 502.26 509.48 494.08 509.47 28.3M
2022-11-29 506.76 511.05 499.01 500.84 16.9M
2022-11-28 505.56 509.88 497.63 500.42 26.0M
2022-11-25 509.34 514.02 505.78 507.75 10.4M
2022-11-23 512.79 512.79 504.86 509.34 17.9M
2022-11-22 505.79 517.99 503.68 515.03 31.3M
2022-11-21 483.90 502.95 480.02 501.35 28.5M
2022-11-18 486.32 489.33 474.65 484.51 18.5M
2022-11-17 482.51 486.66 470.55 486.33 20.6M
2022-11-16 486.46 487.59 479.89 484.78 20.8M
2022-11-15 490.62 497.93 487.77 490.23 26.3M
2022-11-14 471.32 494.93 469.72 487.10 28.2M
2022-11-11 479.10 491.30 471.43 473.53 38.5M
2022-11-10 459.82 474.37 459.82 473.57 25.9M
2022-11-09 464.00 465.77 447.76 449.37 20.5M
2022-11-08 463.25 475.59 459.72 465.95 27.2M
2022-11-07 459.59 465.67 455.20 461.26 24.9M
2022-11-04 454.99 465.44 449.91 456.84 35.4M
2022-11-03 435.43 444.92 433.44 438.06 25.3M
2022-11-02 456.49 458.19 439.64 439.81 41.9M
2022-11-01 460.39 464.74 448.74 461.24 27.8M
2022-10-31 452.81 459.67 449.86 451.24 32.5M
2022-10-28 461.43 466.38 450.81 455.75 38.8M
2022-10-27 466.29 468.49 459.12 463.48 35.7M
2022-10-26 466.21 478.24 459.89 468.03 30.7M
2022-10-25 457.13 463.75 448.92 463.39 54.8M
2022-10-24 458.33 462.95 453.78 461.67 33.7M
2022-10-21 431.89 462.30 431.89 461.42 39.2M
2022-10-20 418.30 438.89 409.12 430.40 34.5M
2022-10-19 427.07 431.90 418.43 419.23 21.2M
2022-10-18 427.91 433.04 422.19 427.58 25.9M
2022-10-17 417.87 427.68 417.68 420.19 24.0M
2022-10-14 428.03 428.28 407.77 409.44 24.8M
2022-10-13 408.22 429.37 398.17 426.46 30.5M
2022-10-12 413.25 416.99 407.00 412.75 23.7M
2022-10-11 409.84 421.23 405.98 413.89 26.3M
2022-10-10 403.40 413.74 403.40 411.60 24.8M
2022-10-07 406.95 407.13 397.43 399.86 25.1M
2022-10-06 408.50 418.26 407.05 408.25 25.8M
2022-10-05 414.13 416.02 406.62 413.26 28.7M
2022-10-04 404.17 417.23 404.12 416.69 33.8M
2022-10-03 377.31 401.16 377.31 399.20 42.5M
2022-09-30 372.83 383.41 370.64 374.90 24.2M
2022-09-29 378.21 379.04 369.41 373.80 23.4M
2022-09-28 372.04 382.79 368.64 380.71 29.5M
2022-09-27 368.09 376.10 367.88 373.28 33.5M
2022-09-26 370.96 375.28 363.98 365.47 32.0M
2022-09-23 381.51 381.51 365.55 371.64 40.2M
2022-09-22 392.50 397.63 382.46 384.48 30.2M
2022-09-21 401.49 405.32 390.26 390.34 30.4M
2022-09-20 407.31 407.31 395.63 398.56 29.8M
2022-09-19 399.58 412.10 396.97 410.70 31.7M
2022-09-16 405.22 405.62 397.65 402.78 59.2M
2022-09-15 411.97 414.50 403.62 406.11 40.4M
2022-09-14 441.02 441.02 405.43 410.16 56.7M
2022-09-13 461.78 465.12 449.39 451.63 32.8M
2022-09-12 482.15 486.38 468.86 470.19 30.4M
2022-09-09 469.63 481.78 469.63 480.94 32.7M
2022-09-08 449.44 464.94 447.01 463.76 31.5M
2022-09-07 443.75 453.16 434.99 451.56 30.0M
2022-09-06 438.13 448.68 436.43 445.94 29.8M
2022-09-02 442.02 449.12 434.79 436.99 28.3M
2022-09-01 440.85 440.85 424.61 434.66 33.5M
2022-08-31 454.55 456.01 443.76 448.19 30.2M
2022-08-30 474.28 474.28 451.43 455.06 27.5M
2022-08-29 474.97 482.30 467.08 474.57 20.6M
2022-08-26 486.03 492.42 476.48 476.70 27.7M
2022-08-25 465.10 485.94 465.10 485.66 26.7M
2022-08-24 457.63 465.01 451.48 462.86 25.3M
2022-08-23 452.46 467.76 452.46 459.22 23.4M
2022-08-22 457.94 458.02 449.50 451.87 21.3M
2022-08-19 474.11 474.11 457.22 461.32 20.6M
2022-08-18 470.33 477.01 470.33 474.71 17.9M
2022-08-17 477.19 477.19 468.30 469.39 28.9M
2022-08-16 477.08 484.82 477.08 481.22 18.5M
2022-08-15 479.17 479.17 464.84 476.13 21.2M
2022-08-12 476.88 483.91 473.07 482.03 18.8M
2022-08-11 478.92 491.19 476.01 476.49 24.8M
2022-08-10 467.38 478.17 467.38 476.61 23.6M
2022-08-09 457.37 467.14 456.23 465.62 24.9M
2022-08-08 457.77 467.75 454.85 456.52 27.4M
2022-08-05 446.55 462.07 442.47 455.30 24.9M
2022-08-04 437.92 454.07 435.08 447.63 31.5M
2022-08-03 442.01 442.24 436.64 437.79 22.5M
2022-08-02 449.65 449.65 433.46 441.43 27.9M
2022-08-01 450.62 454.37 442.67 451.02 28.9M
2022-07-29 437.88 452.78 435.53 452.07 39.1M
2022-07-28 427.40 437.55 423.46 433.30 32.4M
2022-07-27 414.63 427.96 408.17 425.59 35.9M
2022-07-26 411.47 416.22 407.41 413.82 27.7M
2022-07-25 401.63 413.93 401.63 412.43 35.2M
2022-07-22 424.44 428.18 397.31 399.88 51.2M
2022-07-21 410.24 423.36 406.24 423.25 42.8M
2022-07-20 397.70 401.92 392.58 400.82 29.1M
2022-07-19 387.73 398.70 385.10 397.71 32.5M
2022-07-18 381.86 395.56 381.86 388.58 27.7M
2022-07-15 373.44 379.64 369.88 379.52 28.1M
2022-07-14 376.14 376.14 365.12 372.52 41.4M
2022-07-13 372.65 381.56 368.63 380.71 33.6M
2022-07-12 371.98 384.35 371.34 374.82 33.0M
2022-07-11 373.27 383.96 370.99 372.90 29.5M
2022-07-08 384.24 384.67 371.94 376.18 31.5M
2022-07-07 371.55 386.49 371.55 380.71 38.3M
2022-07-06 361.00 369.73 355.61 366.59 45.6M
2022-07-05 364.31 364.61 351.25 364.57 44.0M
2022-07-01 365.34 375.91 360.60 371.82 45.1M
2022-06-30 370.41 372.47 359.48 367.99 45.1M
2022-06-29 381.25 381.75 366.71 374.18 31.9M
2022-06-28 390.49 395.49 378.50 379.93 32.4M
2022-06-27 393.43 394.66 383.48 387.73 36.2M
2022-06-24 373.79 390.07 372.49 389.71 40.9M
2022-06-23 378.54 379.42 362.68 371.32 38.7M
2022-06-22 385.95 385.95 373.49 377.88 41.5M
2022-06-21 402.57 411.39 392.34 392.86 36.8M
2022-06-17 392.60 403.18 389.82 397.64 69.3M
2022-06-16 398.68 403.70 386.55 390.98 44.6M
2022-06-15 410.65 420.12 399.28 408.81 45.0M
2022-06-14 400.29 408.58 397.66 400.46 44.3M
2022-06-13 421.44 421.44 395.68 400.15 46.3M
2022-06-10 433.53 433.77 422.75 426.23 36.9M
2022-06-09 462.49 462.49 437.97 438.24 44.6M
2022-06-08 478.61 478.61 458.75 462.49 37.2M
2022-06-07 466.79 482.12 462.49 482.10 24.0M
2022-06-06 464.91 469.70 461.03 467.75 27.0M
2022-06-03 469.14 471.20 460.75 463.67 25.8M
2022-06-02 475.91 482.46 468.86 473.38 28.1M
2022-06-01 473.38 478.42 457.98 469.29 35.8M
2022-05-31 489.92 491.12 471.32 472.56 85.9M
2022-05-27 478.62 493.79 476.85 493.31 33.3M
2022-05-26 460.15 479.10 460.15 476.17 28.6M
2022-05-25 439.17 459.38 435.48 457.12 28.9M
2022-05-24 444.81 446.68 432.66 443.80 33.3M
2022-05-23 434.85 453.67 434.85 449.61 35.6M
2022-05-20 436.88 444.36 419.61 431.40 40.3M
2022-05-19 428.63 441.87 423.96 432.84 33.7M
2022-05-18 449.73 453.94 428.78 430.40 32.3M
2022-05-17 437.63 452.87 436.35 451.47 30.8M
2022-05-16 441.57 443.04 426.56 432.97 34.7M
2022-05-13 441.92 451.68 437.73 438.50 32.9M
2022-05-12 437.20 447.15 430.15 438.77 39.9M
2022-05-11 456.69 462.93 442.47 442.95 36.4M
2022-05-10 458.90 465.50 446.52 454.12 41.5M
2022-05-09 472.78 473.70 455.79 457.68 43.2M
2022-05-06 486.51 488.73 469.53 478.89 36.9M
2022-05-05 532.79 534.54 484.56 490.81 39.1M
2022-05-04 521.00 535.13 509.37 534.34 31.3M
2022-05-03 511.21 525.73 510.18 521.00 33.1M
2022-05-02 520.91 522.21 496.45 512.16 42.1M
2022-04-29 548.48 555.37 518.92 521.89 55.8M
2022-04-28 538.47 545.66 524.35 542.73 35.4M
2022-04-27 528.74 544.34 527.82 533.59 37.9M
2022-04-26 538.18 540.94 523.64 526.72 48.8M
2022-04-25 533.59 546.68 514.90 537.93 67.7M
2022-04-22 583.77 587.17 544.43 547.40 79.4M
2022-04-21 576.03 615.01 572.37 578.24 57.6M
2022-04-20 579.21 587.37 571.96 575.76 33.6M
2022-04-19 573.04 582.57 563.33 582.15 26.8M
2022-04-18 564.83 579.66 563.38 573.51 28.4M
2022-04-14 562.27 572.80 562.18 564.22 33.4M
2022-04-13 544.54 562.08 541.42 560.82 27.0M
2022-04-12 534.15 556.54 534.15 542.72 31.0M
2022-04-11 529.46 542.79 524.42 532.66 25.1M
2022-04-08 532.69 538.72 525.85 529.34 24.7M
2022-04-07 521.16 535.03 516.44 531.38 33.5M
2022-04-06 530.56 533.45 510.74 521.34 38.2M
2022-04-05 534.57 547.98 528.18 530.53 39.3M
2022-04-04 536.81 537.63 529.14 534.52 27.6M
2022-04-01 535.20 549.49 526.97 536.98 35.0M
2022-03-31 534.71 546.94 533.07 533.55 34.5M
2022-03-30 535.01 545.10 529.07 533.96 32.6M
2022-03-29 545.49 545.49 517.29 534.72 51.1M
2022-03-28 560.52 560.52 540.31 550.70 36.6M
2022-03-25 551.94 561.48 546.58 561.36 43.7M
2022-03-24 526.51 554.04 526.51 553.22 83.5M
2022-03-23 517.32 530.14 517.32 525.89 37.0M
2022-03-22 518.26 528.25 512.42 517.34 39.4M
2022-03-21 502.46 521.89 502.46 517.71 51.4M
2022-03-18 492.89 498.85 483.04 498.72 75.4M
2022-03-17 485.63 497.57 480.59 495.62 55.1M
2022-03-16 480.89 497.96 471.80 484.00 50.7M
2022-03-15 469.06 480.75 459.44 479.91 46.4M
2022-03-14 480.05 482.27 464.04 471.85 53.9M
2022-03-11 478.03 490.42 471.78 480.63 60.0M
2022-03-10 465.81 481.63 462.62 479.74 62.9M
2022-03-09 450.42 469.16 449.06 465.75 62.7M
2022-03-08 468.63 468.63 449.02 449.70 74.9M
2022-03-07 488.75 495.93 464.07 470.69 87.0M
2022-03-04 483.93 489.09 472.52 488.46 81.4M
2022-03-03 475.91 487.89 471.84 484.72 81.6M
2022-03-02 460.25 479.03 457.21 475.35 50.5M
2022-03-01 458.83 473.85 446.13 457.68 59.7M
2022-02-28 442.22 460.74 441.16 455.77 55.6M
2022-02-25 413.39 446.56 413.39 446.20 70.7M
2022-02-24 403.65 413.86 384.39 412.84 44.7M
2022-02-23 409.08 415.82 402.81 403.65 33.3M
2022-02-22 416.80 424.86 407.77 408.68 36.5M
2022-02-18 412.66 421.21 412.66 416.77 32.1M
2022-02-17 416.73 421.18 410.46 412.64 30.8M
2022-02-16 414.39 423.20 412.40 417.10 33.4M
2022-02-15 398.46 416.11 396.25 414.54 44.7M
2022-02-14 400.37 404.68 393.99 398.21 42.5M
2022-02-11 403.43 412.36 397.90 400.13 82.4M
2022-02-10 409.71 419.52 404.31 411.08 51.3M
2022-02-09 397.31 411.38 395.84 410.25 39.4M
2022-02-08 383.56 398.57 383.06 396.55 40.1M
2022-02-07 383.38 389.55 376.13 381.30 35.7M
2022-02-04 385.13 389.81 378.51 382.87 36.1M
2022-02-03 385.27 394.85 380.61 385.28 40.1M
2022-02-02 373.84 388.55 369.09 385.87 45.7M
2022-02-01 357.68 374.94 357.68 374.57 51.7M
2022-01-31 349.47 359.24 347.87 356.10 52.3M
2022-01-28 344.22 350.45 339.75 349.92 65.4M
2022-01-27 335.10 350.23 335.10 341.59 61.8M
2022-01-26 342.03 347.09 330.16 334.31 72.7M
2022-01-25 340.41 344.15 331.68 340.40 61.8M
2022-01-24 331.08 346.88 322.42 344.93 81.5M
2022-01-21 364.08 364.08 336.79 337.16 100.8M
2022-01-20 378.12 387.36 364.25 364.84 65.4M
2022-01-19 393.72 396.90 377.79 378.16 50.2M
2022-01-18 397.40 397.40 384.48 387.50 44.2M
2022-01-14 404.23 407.45 398.20 403.43 28.8M
2022-01-13 413.84 418.79 405.70 407.09 35.0M
2022-01-12 400.47 415.14 400.47 413.59 40.2M
2022-01-11 399.77 399.77 386.65 399.13 42.7M
2022-01-10 411.45 414.69 397.20 401.16 36.9M
2022-01-07 415.74 419.45 406.65 410.81 35.6M
2022-01-06 433.13 433.60 413.43 414.56 43.6M
2022-01-05 418.22 441.96 418.22 429.23 74.7M
2022-01-04 401.45 415.86 401.45 413.55 45.3M
2022-01-03 403.71 413.64 399.35 400.66 33.0M