Dow Jones Large-Cap Technology (DJULTC)

DJULTC
🏛️ Estados Unidos →
8,428.60
Última Actualización: 2025-09-29
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 7,007.86 7,013.81 6,907.61 6,918.63 0.0M
2024-12-30 6,963.53 7,054.27 6,938.42 6,994.99 0.0M
2024-12-27 7,128.15 7,136.09 6,994.73 7,069.08 0.0M
2024-12-26 7,152.62 7,194.70 7,120.93 7,172.39 0.0M
2024-12-25 7,122.30 7,171.63 7,114.15 7,171.63 0.0M
2024-12-24 7,122.30 7,171.63 7,114.15 7,171.63 0.0M
2024-12-23 7,029.04 7,104.00 6,992.13 7,098.91 0.0M
2024-12-20 6,847.85 7,057.39 6,820.63 6,993.66 0.0M
2024-12-19 6,972.98 7,005.27 6,897.20 6,904.13 0.0M
2024-12-18 7,138.51 7,169.85 6,887.15 6,901.57 0.0M
2024-12-17 7,091.19 7,144.29 7,072.57 7,119.86 0.0M
2024-12-16 7,081.65 7,163.12 7,068.69 7,148.42 0.0M
2024-12-13 7,101.58 7,133.99 7,011.44 7,055.18 0.0M
2024-12-12 7,038.15 7,077.21 7,020.40 7,036.96 0.0M
2024-12-11 6,992.19 7,097.07 6,991.30 7,080.50 0.0M
2024-12-10 6,984.48 7,038.07 6,914.87 6,939.17 0.0M
2024-12-09 6,949.83 6,981.67 6,930.75 6,966.47 0.0M
2024-12-06 6,967.88 7,023.19 6,964.72 6,993.52 0.0M
2024-12-05 6,999.18 7,004.16 6,960.39 6,970.51 0.0M
2024-12-04 6,928.33 6,993.26 6,925.69 6,989.23 0.0M
2024-12-03 6,802.88 6,873.01 6,793.16 6,871.22 0.0M
2024-12-02 6,736.81 6,840.65 6,736.37 6,817.09 0.0M
2024-11-29 6,677.30 6,745.67 6,661.98 6,732.35 0.0M
2024-11-27 6,700.34 6,700.34 6,613.44 6,671.16 0.0M
2024-11-26 6,708.31 6,746.93 6,703.68 6,738.78 0.0M
2024-11-25 6,725.42 6,741.98 6,635.19 6,677.13 0.0M
2024-11-22 6,696.45 6,720.53 6,651.06 6,686.83 0.0M
2024-11-21 6,790.79 6,815.56 6,607.34 6,724.22 0.0M
2024-11-20 6,752.91 6,759.05 6,642.23 6,735.78 0.0M
2024-11-19 6,642.75 6,761.43 6,642.75 6,757.66 0.0M
2024-11-18 6,630.83 6,694.35 6,613.56 6,669.65 0.0M
2024-11-15 6,744.17 6,746.80 6,614.92 6,645.03 0.0M
2024-11-14 6,839.69 6,855.89 6,805.51 6,826.23 0.0M
2024-11-13 6,852.81 6,883.36 6,803.86 6,829.68 0.0M
2024-11-12 6,834.84 6,874.97 6,814.63 6,865.77 0.0M
2024-11-11 6,879.47 6,882.21 6,786.62 6,826.29 0.0M
2024-11-08 6,911.73 6,929.38 6,864.67 6,880.43 0.0M
2024-11-07 6,821.91 6,922.05 6,821.91 6,917.51 0.0M
2024-11-06 6,697.57 6,792.50 6,687.37 6,778.50 0.0M
2024-11-05 6,556.18 6,629.43 6,556.18 6,617.35 0.0M
2024-11-04 6,553.19 6,582.34 6,505.41 6,531.32 0.0M
2024-11-01 6,511.99 6,600.78 6,511.51 6,551.93 0.0M
2024-10-31 6,664.39 6,664.39 6,519.07 6,520.40 0.0M
2024-10-30 6,832.29 6,837.55 6,755.42 6,759.92 0.0M
2024-10-29 6,738.06 6,832.22 6,707.14 6,810.39 0.0M
2024-10-28 6,783.83 6,783.83 6,723.26 6,725.92 0.0M
2024-10-25 6,701.03 6,788.47 6,701.03 6,721.13 0.0M
2024-10-24 6,679.92 6,679.92 6,625.44 6,671.33 0.0M
2024-10-23 6,758.07 6,761.30 6,601.84 6,656.79 0.0M
2024-10-22 6,717.30 6,800.52 6,704.92 6,781.71 0.0M
2024-10-21 6,679.67 6,757.84 6,678.45 6,757.82 0.0M
2024-10-18 6,714.30 6,719.69 6,680.68 6,694.42 0.0M
2024-10-17 6,745.68 6,745.68 6,661.51 6,662.45 0.0M
2024-10-16 6,639.87 6,655.86 6,566.71 6,648.52 0.0M
2024-10-15 6,765.11 6,773.62 6,605.65 6,637.75 0.0M
2024-10-14 6,701.82 6,775.42 6,699.27 6,742.04 0.0M
2024-10-11 6,637.18 6,671.11 6,616.71 6,655.38 0.0M
2024-10-10 6,603.66 6,673.76 6,593.88 6,653.77 0.0M
2024-10-09 6,616.06 6,654.92 6,580.04 6,650.44 0.0M
2024-10-08 6,538.66 6,618.43 6,517.30 6,611.23 0.0M
2024-10-07 6,527.04 6,566.47 6,474.96 6,481.27 0.0M
2024-10-04 6,548.69 6,551.25 6,464.59 6,544.72 0.0M
2024-10-03 6,423.52 6,507.56 6,418.04 6,474.40 0.0M
2024-10-02 6,405.08 6,453.88 6,356.47 6,431.31 0.0M
2024-10-01 6,535.93 6,541.32 6,368.06 6,410.86 0.0M
2024-09-30 6,476.19 6,552.83 6,468.41 6,550.24 0.0M
2024-09-27 6,565.36 6,565.36 6,481.16 6,504.16 0.0M
2024-09-26 6,611.77 6,611.77 6,497.44 6,553.01 0.0M
2024-09-25 6,467.39 6,536.84 6,461.56 6,509.16 0.0M
2024-09-24 6,455.22 6,493.60 6,378.56 6,475.50 0.0M
2024-09-23 6,457.66 6,459.28 6,410.74 6,427.69 0.0M
2024-09-20 6,454.92 6,482.47 6,403.77 6,439.50 0.0M
2024-09-19 6,436.15 6,499.65 6,413.79 6,462.24 0.0M
2024-09-18 6,312.39 6,365.71 6,260.72 6,270.59 0.0M
2024-09-17 6,342.78 6,351.27 6,254.62 6,293.24 0.0M
2024-09-16 6,270.43 6,299.97 6,218.02 6,288.45 0.0M
2024-09-13 6,310.46 6,351.15 6,291.76 6,336.11 0.0M
2024-09-12 6,248.60 6,326.99 6,208.43 6,305.60 0.0M
2024-09-11 6,081.96 6,245.11 5,983.76 6,234.41 0.0M
2024-09-10 6,020.97 6,054.49 5,959.66 6,048.77 0.0M
2024-09-09 5,981.13 6,008.65 5,906.71 5,982.74 0.0M
2024-09-06 6,090.76 6,099.72 5,898.29 5,919.69 0.0M
2024-09-05 6,043.82 6,163.78 6,043.82 6,082.45 0.0M
2024-09-04 6,032.67 6,129.23 6,012.83 6,069.36 0.0M
2024-09-03 6,309.97 6,309.97 6,059.54 6,095.69 0.0M
2024-08-30 6,360.66 6,387.88 6,293.68 6,366.98 0.0M
2024-08-29 6,365.98 6,452.52 6,285.70 6,302.70 0.0M
2024-08-28 6,427.01 6,438.53 6,301.36 6,351.78 0.0M
2024-08-27 6,371.70 6,451.13 6,338.00 6,431.16 0.0M
2024-08-26 6,469.64 6,488.21 6,352.06 6,405.32 0.0M
2024-08-23 6,437.89 6,504.62 6,388.29 6,469.80 0.0M
2024-08-22 6,544.76 6,558.05 6,360.24 6,374.28 0.0M
2024-08-21 6,477.87 6,536.54 6,456.53 6,505.81 0.0M
2024-08-20 6,486.26 6,530.12 6,453.37 6,484.74 0.0M
2024-08-19 6,405.63 6,501.80 6,364.02 6,501.80 0.0M
2024-08-16 6,360.40 6,420.23 6,345.48 6,403.40 0.0M
2024-08-15 6,314.45 6,394.57 6,290.13 6,391.36 0.0M
2024-08-14 6,253.75 6,275.13 6,167.42 6,247.04 0.0M
2024-08-13 6,135.72 6,232.27 6,129.87 6,231.25 0.0M
2024-08-12 6,038.09 6,106.03 6,017.18 6,059.86 0.0M
2024-08-09 5,959.38 6,033.64 5,935.54 6,017.62 0.0M
2024-08-08 5,884.19 5,989.68 5,800.92 5,970.62 0.0M
2024-08-07 5,963.92 6,009.79 5,774.88 5,782.30 0.0M
2024-08-06 5,831.27 5,955.80 5,752.17 5,852.22 0.0M
2024-08-05 5,546.31 5,903.90 5,542.88 5,789.14 0.0M
2024-08-02 6,020.36 6,092.74 5,933.65 6,026.74 0.0M
2024-08-01 6,354.92 6,420.48 6,086.42 6,147.90 0.0M
2024-07-31 6,259.82 6,330.43 6,218.25 6,310.35 0.0M
2024-07-30 6,227.01 6,243.25 6,032.77 6,090.04 0.0M
2024-07-29 6,257.32 6,287.34 6,179.88 6,204.78 0.0M
2024-07-26 6,225.00 6,262.30 6,162.91 6,213.21 0.0M
2024-07-25 6,240.40 6,305.24 6,062.05 6,150.96 0.0M
2024-07-24 6,410.31 6,428.04 6,227.85 6,238.25 0.0M
2024-07-23 6,528.28 6,585.34 6,519.95 6,530.29 0.0M
2024-07-22 6,499.42 6,554.00 6,461.11 6,532.99 0.0M
2024-07-19 6,446.73 6,500.30 6,388.91 6,400.60 0.0M
2024-07-18 6,554.09 6,554.09 6,378.89 6,465.20 0.0M
2024-07-17 6,567.28 6,579.58 6,466.47 6,478.03 0.0M
2024-07-16 6,785.83 6,802.36 6,680.37 6,723.89 0.0M
2024-07-15 6,797.31 6,841.88 6,732.41 6,770.15 0.0M
2024-07-12 6,714.20 6,816.80 6,702.33 6,744.92 0.0M
2024-07-11 6,913.21 6,913.21 6,690.81 6,712.21 0.0M
2024-07-10 6,855.02 6,925.32 6,839.93 6,922.79 0.0M
2024-07-09 6,848.68 6,870.70 6,780.98 6,814.28 0.0M
2024-07-08 6,803.74 6,815.66 6,767.44 6,810.09 0.0M
2024-07-05 6,711.44 6,798.45 6,711.44 6,786.96 0.0M
2024-07-03 6,605.82 6,710.96 6,602.38 6,710.96 0.0M
2024-07-02 6,528.22 6,622.20 6,524.32 6,621.72 0.0M
2024-07-01 6,512.26 6,587.14 6,437.06 6,580.12 0.0M
2024-06-28 6,566.82 6,636.68 6,494.64 6,498.59 0.0M
2024-06-27 6,535.30 6,588.58 6,522.95 6,550.48 0.0M
2024-06-26 6,514.15 6,556.80 6,499.34 6,545.37 0.0M
2024-06-25 6,428.94 6,521.12 6,416.25 6,516.59 0.0M
2024-06-24 6,464.42 6,497.70 6,385.17 6,386.02 0.0M
2024-06-21 6,507.65 6,571.75 6,479.14 6,498.06 0.0M
2024-06-20 6,676.85 6,676.85 6,513.69 6,542.73 0.0M
2024-06-18 6,627.89 6,641.60 6,593.21 6,630.14 0.0M
2024-06-17 6,561.90 6,652.17 6,528.13 6,614.39 0.0M
2024-06-14 6,500.42 6,552.99 6,482.69 6,545.98 0.0M
2024-06-13 6,515.00 6,531.00 6,459.92 6,504.80 0.0M
2024-06-12 6,372.71 6,501.91 6,363.01 6,443.93 0.0M
2024-06-11 6,199.77 6,305.20 6,192.13 6,304.62 0.0M
2024-06-10 6,176.83 6,222.45 6,145.99 6,205.02 0.0M
2024-06-07 6,173.06 6,220.81 6,151.46 6,185.11 0.0M
2024-06-06 6,219.44 6,238.01 6,158.67 6,182.14 0.0M
2024-06-05 6,103.41 6,201.57 6,095.38 6,201.56 0.0M
2024-06-04 6,025.60 6,049.26 5,986.62 6,044.70 0.0M
2024-06-03 6,020.32 6,036.45 5,942.15 6,019.93 0.0M
2024-05-31 5,974.51 5,980.59 5,827.76 5,953.52 0.0M
2024-05-30 6,056.34 6,061.60 5,933.86 5,951.17 0.0M
2024-05-29 6,075.49 6,134.56 6,067.60 6,106.36 0.0M
2024-05-28 6,090.95 6,136.25 6,068.76 6,126.50 0.0M
2024-05-24 5,992.57 6,047.89 5,962.27 6,042.31 0.0M
2024-05-23 6,060.75 6,066.46 5,942.46 5,971.60 0.0M
2024-05-22 5,966.30 5,976.78 5,910.85 5,950.17 0.0M
2024-05-21 5,914.16 5,959.89 5,906.17 5,955.77 0.0M
2024-05-20 5,880.42 5,949.43 5,878.75 5,936.84 0.0M
2024-05-17 5,895.71 5,900.84 5,839.90 5,871.41 0.0M
2024-05-16 5,906.60 5,931.83 5,886.04 5,888.16 0.0M
2024-05-15 5,814.19 5,906.32 5,804.21 5,903.79 0.0M
2024-05-14 5,718.65 5,789.09 5,710.57 5,779.47 0.0M
2024-05-13 5,722.58 5,733.69 5,677.53 5,727.96 0.0M
2024-05-10 5,713.39 5,738.39 5,680.37 5,708.77 0.0M
2024-05-09 5,694.02 5,703.40 5,658.47 5,691.84 0.0M
2024-05-08 5,660.84 5,713.80 5,660.84 5,698.98 0.0M
2024-05-07 5,712.98 5,725.98 5,686.45 5,695.15 0.0M
2024-05-06 5,644.89 5,707.89 5,633.00 5,707.89 0.0M
2024-05-03 5,609.84 5,640.68 5,577.74 5,624.34 0.0M
2024-05-02 5,447.15 5,481.03 5,391.39 5,473.18 0.0M
2024-05-01 5,403.54 5,502.05 5,373.89 5,384.27 0.0M
2024-04-30 5,526.01 5,557.50 5,423.97 5,424.01 0.0M
2024-04-29 5,563.55 5,568.81 5,503.10 5,540.02 0.0M
2024-04-26 5,530.68 5,584.41 5,498.88 5,558.38 0.0M
2024-04-25 5,297.71 5,414.58 5,275.91 5,402.01 0.0M
2024-04-24 5,499.07 5,515.02 5,428.98 5,456.66 0.0M
2024-04-23 5,394.21 5,460.69 5,382.67 5,453.37 0.0M
2024-04-22 5,341.10 5,391.28 5,281.18 5,355.84 0.0M
2024-04-19 5,433.48 5,440.71 5,269.28 5,290.48 0.0M
2024-04-18 5,498.86 5,525.41 5,443.79 5,456.23 0.0M
2024-04-17 5,596.58 5,608.62 5,478.93 5,487.06 0.0M
2024-04-16 5,562.55 5,608.65 5,551.44 5,569.27 0.0M
2024-04-15 5,714.44 5,728.76 5,555.67 5,561.50 0.0M
2024-04-12 5,703.05 5,736.02 5,657.90 5,678.37 0.0M
2024-04-11 5,658.72 5,771.37 5,636.18 5,764.65 0.0M
2024-04-10 5,602.67 5,645.56 5,593.94 5,634.10 0.0M
2024-04-09 5,675.09 5,691.61 5,585.24 5,660.80 0.0M
2024-04-08 5,672.60 5,684.82 5,632.88 5,649.53 0.0M
2024-04-05 5,603.32 5,689.05 5,592.16 5,663.06 0.0M
2024-04-04 5,726.97 5,740.59 5,575.56 5,575.57 0.0M
2024-04-03 5,632.01 5,700.33 5,630.40 5,671.27 0.0M
2024-04-02 5,627.18 5,667.02 5,603.76 5,659.90 0.0M
2024-04-01 5,671.78 5,736.93 5,666.06 5,701.12 0.0M
2024-03-28 5,663.60 5,681.69 5,643.39 5,664.05 0.0M
2024-03-27 5,712.82 5,715.33 5,634.09 5,677.57 0.0M
2024-03-26 5,740.29 5,751.34 5,676.92 5,677.69 0.0M
2024-03-25 5,703.29 5,748.02 5,676.25 5,720.49 0.0M
2024-03-22 5,715.51 5,771.55 5,708.44 5,753.62 0.0M
2024-03-21 5,774.95 5,774.95 5,700.07 5,712.31 0.0M
2024-03-20 5,654.68 5,708.40 5,617.68 5,706.57 0.0M
2024-03-19 5,576.84 5,643.16 5,532.07 5,636.58 0.0M
2024-03-18 5,638.15 5,694.91 5,601.10 5,609.64 0.0M
2024-03-15 5,559.64 5,578.62 5,525.32 5,545.16 0.0M
2024-03-14 5,637.63 5,658.98 5,588.51 5,620.52 0.0M
2024-03-13 5,643.81 5,643.81 5,580.21 5,609.56 0.0M
2024-03-12 5,579.78 5,660.15 5,526.60 5,658.26 0.0M
2024-03-11 5,518.12 5,554.01 5,484.23 5,519.24 0.0M
2024-03-08 5,650.69 5,721.67 5,533.35 5,545.75 0.0M
2024-03-07 5,576.57 5,643.95 5,543.66 5,631.89 0.0M
2024-03-06 5,542.29 5,556.22 5,483.42 5,518.63 0.0M
2024-03-05 5,536.91 5,544.29 5,445.82 5,480.49 0.0M
2024-03-04 5,597.28 5,633.25 5,574.11 5,592.95 0.0M
2024-03-01 5,533.50 5,616.50 5,533.50 5,606.73 0.0M
2024-02-29 5,489.47 5,536.77 5,455.58 5,525.73 0.0M
2024-02-28 5,477.10 5,483.82 5,448.76 5,462.05 0.0M
2024-02-27 5,498.51 5,511.35 5,458.90 5,503.25 0.0M
2024-02-26 5,532.81 5,549.67 5,489.60 5,489.90 0.0M
2024-02-23 5,581.08 5,597.47 5,499.64 5,518.30 0.0M
2024-02-22 5,486.52 5,542.05 5,466.22 5,534.09 0.0M
2024-02-21 5,298.48 5,315.84 5,261.01 5,315.17 0.0M
2024-02-20 5,372.23 5,394.20 5,290.91 5,346.40 0.0M
2024-02-16 5,471.27 5,481.12 5,397.03 5,404.57 0.0M
2024-02-15 5,480.07 5,480.23 5,425.48 5,457.04 0.0M
2024-02-14 5,464.65 5,489.06 5,419.66 5,486.14 0.0M
2024-02-13 5,390.66 5,473.01 5,377.82 5,424.30 0.0M
2024-02-12 5,547.26 5,580.81 5,499.44 5,508.02 0.0M
2024-02-09 5,493.78 5,554.05 5,485.32 5,548.94 0.0M
2024-02-08 5,468.29 5,483.88 5,455.87 5,467.67 0.0M
2024-02-07 5,411.21 5,464.42 5,401.59 5,463.95 0.0M
2024-02-06 5,416.77 5,428.22 5,343.98 5,379.80 0.0M
2024-02-05 5,408.90 5,425.10 5,354.77 5,403.26 0.0M
2024-02-02 5,263.27 5,400.99 5,256.05 5,382.38 0.0M
2024-02-01 5,209.72 5,254.99 5,209.09 5,245.72 0.0M
2024-01-31 5,240.83 5,267.57 5,177.40 5,178.45 0.0M
2024-01-30 5,373.80 5,384.05 5,312.78 5,327.00 0.0M
2024-01-29 5,326.01 5,375.86 5,314.76 5,371.86 0.0M
2024-01-26 5,331.93 5,357.67 5,307.20 5,317.51 0.0M
2024-01-25 5,378.84 5,416.13 5,335.28 5,363.45 0.0M
2024-01-24 5,320.84 5,386.04 5,307.69 5,330.35 0.0M
2024-01-23 5,256.83 5,284.19 5,230.56 5,280.98 0.0M
2024-01-22 5,275.88 5,297.61 5,243.66 5,253.77 0.0M
2024-01-19 5,160.29 5,242.96 5,148.73 5,242.85 0.0M
2024-01-18 5,085.77 5,127.74 5,068.71 5,121.50 0.0M
2024-01-17 5,009.70 5,025.58 4,950.65 5,021.39 0.0M
2024-01-16 5,025.56 5,064.94 5,006.60 5,043.67 0.0M
2024-01-12 5,022.24 5,038.60 5,006.10 5,031.20 0.0M
2024-01-11 5,024.70 5,052.85 4,945.37 5,011.15 0.0M
2024-01-10 4,944.51 5,004.95 4,943.42 4,994.64 0.0M
2024-01-09 4,884.86 4,950.82 4,875.80 4,936.36 0.0M
2024-01-08 4,814.71 4,917.18 4,808.04 4,915.53 0.0M
2024-01-05 4,788.81 4,824.63 4,765.61 4,786.33 0.0M
2024-01-04 4,789.24 4,820.13 4,773.76 4,776.92 0.0M
2024-01-03 4,805.25 4,837.69 4,797.28 4,810.17 0.0M
2024-01-02 4,901.08 4,915.96 4,809.72 4,845.26 0.0M