Dow Jones Medical Supplies (DJUSMS)

DJUSMS
🏛️ Estados Unidos →
1,673.25
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 1,258.79 1,258.79 1,241.24 1,253.39 3.7M
2022-12-29 1,247.20 1,267.35 1,245.05 1,259.19 3.5M
2022-12-28 1,260.04 1,264.71 1,243.17 1,243.68 4.2M
2022-12-27 1,263.91 1,269.26 1,255.42 1,259.02 3.4M
2022-12-23 1,256.82 1,263.53 1,252.91 1,263.53 3.8M
2022-12-22 1,255.91 1,259.82 1,243.22 1,258.77 4.7M
2022-12-21 1,242.80 1,257.48 1,242.79 1,256.60 4.8M
2022-12-20 1,233.83 1,244.05 1,230.17 1,237.41 5.7M
2022-12-19 1,228.40 1,244.58 1,226.43 1,233.53 5.9M
2022-12-16 1,229.42 1,231.42 1,208.19 1,228.76 13.7M
2022-12-15 1,239.50 1,250.67 1,223.15 1,232.49 8.8M
2022-12-14 1,242.77 1,250.59 1,224.08 1,241.04 7.2M
2022-12-13 1,247.33 1,251.86 1,237.47 1,243.86 6.5M
2022-12-12 1,217.70 1,236.70 1,213.99 1,236.46 5.2M
2022-12-09 1,240.65 1,240.65 1,214.89 1,215.36 5.0M
2022-12-08 1,241.53 1,253.53 1,236.81 1,241.49 4.2M
2022-12-07 1,231.36 1,246.11 1,229.29 1,240.76 4.4M
2022-12-06 1,243.66 1,244.59 1,218.61 1,226.87 4.7M
2022-12-05 1,265.02 1,265.02 1,240.54 1,243.88 4.8M
2022-12-02 1,256.77 1,272.83 1,249.86 1,267.57 4.5M
2022-12-01 1,249.84 1,265.28 1,249.31 1,259.57 6.7M
2022-11-30 1,237.60 1,246.50 1,212.47 1,246.24 10.7M
2022-11-29 1,230.76 1,240.88 1,228.79 1,234.71 4.3M
2022-11-28 1,247.94 1,253.59 1,229.85 1,231.02 5.4M
2022-11-25 1,242.44 1,251.43 1,239.68 1,248.57 2.0M
2022-11-23 1,229.81 1,244.61 1,229.81 1,242.56 4.1M
2022-11-22 1,212.24 1,230.46 1,212.24 1,228.67 5.4M
2022-11-21 1,210.42 1,217.14 1,207.84 1,211.12 5.0M
2022-11-18 1,212.82 1,229.29 1,204.71 1,214.54 7.2M
2022-11-17 1,204.64 1,209.58 1,191.30 1,206.57 6.6M
2022-11-16 1,214.07 1,223.70 1,210.92 1,211.22 7.2M
2022-11-15 1,213.49 1,223.40 1,200.57 1,209.96 7.8M
2022-11-14 1,229.90 1,236.20 1,213.64 1,213.73 10.8M
2022-11-11 1,214.91 1,228.47 1,185.24 1,226.32 12.0M
2022-11-10 1,206.25 1,223.34 1,194.02 1,212.16 9.5M
2022-11-09 1,201.22 1,209.21 1,192.13 1,192.92 7.1M
2022-11-08 1,204.12 1,217.05 1,191.50 1,203.50 8.0M
2022-11-07 1,202.46 1,214.86 1,199.11 1,210.38 6.0M
2022-11-04 1,203.33 1,212.50 1,177.89 1,203.88 7.1M
2022-11-03 1,184.59 1,203.60 1,165.47 1,194.58 8.0M
2022-11-02 1,204.01 1,225.59 1,189.96 1,189.96 9.9M
2022-11-01 1,206.56 1,223.49 1,203.58 1,207.06 12.1M
2022-10-31 1,214.44 1,225.65 1,208.04 1,212.25 8.6M
2022-10-28 1,197.43 1,220.41 1,197.27 1,219.46 6.7M
2022-10-27 1,229.26 1,229.26 1,191.39 1,197.32 10.1M
2022-10-26 1,216.42 1,244.26 1,216.42 1,231.85 6.5M
2022-10-25 1,199.23 1,217.32 1,196.83 1,214.46 6.3M
2022-10-24 1,187.81 1,200.38 1,181.74 1,196.78 4.8M
2022-10-21 1,142.77 1,182.00 1,133.42 1,179.36 5.9M
2022-10-20 1,153.08 1,159.82 1,142.84 1,144.92 4.9M
2022-10-19 1,163.39 1,172.69 1,148.82 1,154.01 4.8M
2022-10-18 1,153.33 1,184.07 1,153.33 1,163.24 4.5M
2022-10-17 1,139.39 1,158.17 1,139.17 1,151.82 5.2M
2022-10-14 1,155.50 1,163.82 1,126.93 1,130.22 4.7M
2022-10-13 1,122.22 1,155.49 1,100.11 1,148.81 6.5M
2022-10-12 1,140.06 1,140.06 1,122.07 1,122.22 11.3M
2022-10-11 1,127.97 1,153.87 1,123.96 1,138.42 6.4M
2022-10-10 1,142.10 1,146.59 1,128.16 1,131.41 6.8M
2022-10-07 1,155.50 1,155.50 1,134.00 1,138.70 6.3M
2022-10-06 1,183.21 1,188.63 1,163.18 1,164.22 5.3M
2022-10-05 1,178.40 1,191.95 1,169.54 1,184.04 6.1M
2022-10-04 1,152.43 1,187.96 1,152.43 1,187.14 9.8M
2022-10-03 1,126.64 1,157.19 1,124.47 1,151.18 7.9M
2022-09-30 1,136.68 1,153.58 1,120.32 1,121.27 8.4M
2022-09-29 1,146.84 1,146.84 1,122.86 1,133.91 6.8M
2022-09-28 1,133.20 1,155.47 1,127.35 1,148.56 9.0M
2022-09-27 1,145.77 1,160.36 1,128.61 1,131.02 10.0M
2022-09-26 1,151.20 1,156.25 1,139.59 1,143.51 9.5M
2022-09-23 1,150.99 1,154.24 1,133.14 1,152.49 8.6M
2022-09-22 1,163.98 1,163.98 1,152.03 1,153.72 9.5M
2022-09-21 1,183.27 1,197.34 1,165.27 1,165.37 8.8M
2022-09-20 1,196.04 1,196.04 1,171.78 1,177.17 7.3M
2022-09-19 1,197.13 1,204.39 1,176.20 1,202.81 7.0M
2022-09-16 1,202.12 1,203.79 1,189.45 1,202.21 20.9M
2022-09-15 1,202.18 1,220.47 1,200.35 1,205.90 12.4M
2022-09-14 1,216.58 1,219.54 1,195.20 1,203.87 19.9M
2022-09-13 1,252.40 1,253.15 1,215.41 1,216.96 17.2M
2022-09-12 1,273.31 1,287.88 1,268.88 1,275.84 15.3M
2022-09-09 1,263.92 1,277.29 1,263.92 1,271.82 26.2M
2022-09-08 1,244.96 1,265.67 1,236.74 1,263.48 11.0M
2022-09-07 1,214.44 1,248.23 1,211.51 1,246.24 13.3M
2022-09-06 1,228.26 1,232.11 1,209.55 1,213.79 17.1M
2022-09-02 1,238.25 1,252.77 1,222.58 1,228.07 42.8M
2022-09-01 1,234.46 1,237.44 1,219.94 1,236.64 32.6M
2022-08-31 1,240.49 1,248.07 1,234.69 1,238.28 18.9M
2022-08-30 1,242.57 1,244.61 1,223.06 1,236.11 17.0M
2022-08-29 1,234.54 1,247.95 1,220.85 1,239.32 18.5M
2022-08-26 1,282.94 1,286.96 1,236.94 1,236.94 24.7M
2022-08-25 1,267.77 1,285.68 1,266.78 1,285.48 16.5M
2022-08-24 1,258.23 1,268.81 1,254.00 1,264.48 17.4M
2022-08-23 1,271.56 1,271.56 1,258.60 1,258.75 15.1M
2022-08-22 1,295.30 1,295.30 1,269.93 1,273.25 12.8M
2022-08-19 1,304.56 1,309.13 1,292.67 1,298.40 9.8M
2022-08-18 1,302.81 1,308.44 1,292.14 1,307.89 9.9M
2022-08-17 1,328.86 1,328.86 1,298.15 1,301.50 11.2M
2022-08-16 1,324.12 1,335.28 1,308.56 1,330.79 9.0M
2022-08-15 1,314.51 1,330.34 1,311.26 1,326.46 10.4M
2022-08-12 1,297.31 1,315.64 1,297.00 1,315.03 9.4M
2022-08-11 1,302.51 1,322.15 1,294.49 1,297.54 10.3M
2022-08-10 1,270.86 1,300.66 1,270.86 1,300.66 11.6M
2022-08-09 1,291.60 1,291.60 1,268.94 1,270.86 12.5M
2022-08-08 1,285.67 1,298.10 1,282.43 1,287.67 10.9M
2022-08-05 1,258.37 1,282.78 1,248.99 1,282.56 11.4M
2022-08-04 1,242.01 1,277.33 1,242.01 1,260.78 12.3M
2022-08-03 1,251.86 1,257.88 1,235.72 1,241.07 11.0M
2022-08-02 1,265.60 1,266.80 1,244.48 1,248.62 10.0M
2022-08-01 1,261.33 1,280.19 1,257.65 1,266.45 7.8M
2022-07-29 1,259.98 1,271.22 1,254.20 1,266.41 9.6M
2022-07-28 1,243.66 1,268.25 1,225.24 1,264.40 11.2M
2022-07-27 1,226.68 1,245.92 1,219.86 1,242.60 9.9M
2022-07-26 1,219.03 1,225.89 1,215.83 1,222.05 10.9M
2022-07-25 1,221.81 1,236.42 1,212.61 1,219.03 7.5M
2022-07-22 1,237.17 1,240.12 1,212.23 1,221.07 8.5M
2022-07-21 1,219.33 1,237.09 1,215.30 1,237.09 6.9M
2022-07-20 1,215.85 1,231.78 1,207.32 1,220.56 7.6M
2022-07-19 1,193.10 1,218.91 1,193.10 1,215.87 6.9M
2022-07-18 1,198.84 1,202.31 1,182.34 1,186.63 5.3M
2022-07-15 1,181.22 1,196.62 1,181.22 1,195.85 7.0M
2022-07-14 1,177.46 1,178.40 1,152.45 1,175.10 5.9M
2022-07-13 1,180.65 1,189.53 1,169.54 1,179.81 6.3M
2022-07-12 1,195.33 1,206.11 1,182.87 1,188.21 5.6M
2022-07-11 1,209.27 1,210.57 1,191.78 1,194.56 5.7M
2022-07-08 1,194.34 1,228.72 1,194.34 1,215.25 7.2M
2022-07-07 1,194.82 1,207.63 1,194.82 1,202.45 7.3M
2022-07-06 1,200.78 1,202.03 1,184.10 1,192.14 8.1M
2022-07-05 1,203.10 1,203.10 1,175.12 1,201.01 7.2M
2022-07-01 1,189.23 1,212.71 1,178.21 1,210.70 6.7M
2022-06-30 1,194.81 1,202.83 1,180.77 1,189.91 8.7M
2022-06-29 1,190.91 1,208.38 1,186.95 1,204.10 8.0M
2022-06-28 1,215.07 1,222.44 1,185.95 1,187.13 8.5M
2022-06-27 1,215.53 1,216.45 1,204.36 1,212.06 8.0M
2022-06-24 1,188.49 1,211.72 1,178.34 1,211.26 21.7M
2022-06-23 1,157.29 1,179.80 1,157.29 1,179.19 9.1M
2022-06-22 1,139.14 1,163.48 1,134.16 1,154.19 9.8M
2022-06-21 1,142.86 1,154.29 1,142.86 1,146.13 10.2M
2022-06-17 1,137.86 1,154.58 1,135.74 1,136.24 17.2M
2022-06-16 1,150.95 1,150.95 1,120.72 1,134.14 13.0M
2022-06-15 1,161.69 1,179.02 1,147.11 1,163.02 12.0M
2022-06-14 1,171.67 1,171.67 1,149.73 1,156.59 11.3M
2022-06-13 1,209.52 1,209.52 1,169.35 1,174.22 11.5M
2022-06-10 1,219.04 1,220.93 1,198.62 1,210.76 7.8M
2022-06-09 1,239.46 1,243.64 1,220.12 1,220.19 6.6M
2022-06-08 1,259.50 1,259.50 1,240.58 1,242.80 6.3M
2022-06-07 1,247.31 1,261.92 1,240.02 1,260.32 7.3M
2022-06-06 1,251.13 1,257.77 1,241.10 1,246.50 6.9M
2022-06-03 1,269.66 1,269.66 1,243.76 1,246.85 7.2M
2022-06-02 1,246.13 1,271.31 1,223.80 1,270.68 11.2M
2022-06-01 1,280.47 1,285.98 1,231.94 1,244.55 10.2M
2022-05-31 1,292.59 1,292.59 1,265.37 1,272.48 17.3M
2022-05-27 1,280.75 1,293.93 1,270.94 1,293.86 10.6M
2022-05-26 1,273.80 1,287.13 1,263.70 1,278.53 15.1M
2022-05-25 1,256.16 1,278.68 1,250.26 1,271.87 41.1M
2022-05-24 1,260.37 1,260.44 1,238.08 1,256.02 9.2M
2022-05-23 1,257.18 1,266.68 1,240.78 1,262.84 9.7M
2022-05-20 1,243.53 1,255.60 1,224.74 1,250.00 14.1M
2022-05-19 1,223.81 1,246.53 1,218.48 1,237.55 9.0M
2022-05-18 1,268.11 1,272.52 1,229.68 1,234.20 10.9M
2022-05-17 1,253.22 1,278.50 1,253.22 1,276.50 10.0M
2022-05-16 1,239.16 1,255.71 1,237.24 1,245.28 9.0M
2022-05-13 1,216.38 1,241.67 1,216.38 1,238.72 10.0M
2022-05-12 1,220.84 1,220.84 1,191.48 1,214.66 12.2M
2022-05-11 1,226.35 1,260.96 1,221.31 1,221.85 14.5M
2022-05-10 1,230.85 1,243.49 1,212.41 1,223.72 21.8M
2022-05-09 1,273.79 1,273.79 1,228.24 1,232.58 11.8M
2022-05-06 1,250.09 1,280.49 1,245.21 1,277.72 11.8M
2022-05-05 1,296.23 1,296.23 1,245.70 1,255.42 9.3M
2022-05-04 1,258.52 1,303.56 1,244.70 1,301.21 9.4M
2022-05-03 1,260.27 1,270.33 1,254.18 1,256.65 9.1M
2022-05-02 1,256.48 1,268.76 1,238.33 1,258.00 9.8M
2022-04-29 1,289.58 1,297.11 1,247.37 1,250.13 10.0M
2022-04-28 1,274.61 1,294.04 1,258.19 1,290.53 11.3M
2022-04-27 1,337.36 1,354.07 1,327.28 1,331.48 8.2M
2022-04-26 1,353.99 1,354.46 1,335.34 1,335.34 8.5M
2022-04-25 1,347.01 1,363.19 1,336.94 1,361.39 8.4M
2022-04-22 1,403.60 1,403.60 1,349.91 1,350.42 10.0M
2022-04-21 1,451.53 1,455.07 1,408.67 1,411.23 9.6M
2022-04-20 1,434.68 1,460.37 1,433.45 1,449.55 10.5M
2022-04-19 1,422.91 1,437.29 1,407.54 1,431.38 21.8M
2022-04-18 1,428.97 1,434.71 1,420.29 1,426.42 6.2M
2022-04-14 1,447.53 1,452.44 1,430.46 1,431.33 6.8M
2022-04-13 1,430.73 1,449.82 1,430.25 1,446.47 6.8M
2022-04-12 1,430.70 1,453.02 1,423.38 1,429.59 8.1M
2022-04-11 1,448.84 1,452.15 1,428.03 1,430.92 9.2M
2022-04-08 1,442.89 1,461.87 1,430.39 1,452.34 9.8M
2022-04-07 1,424.29 1,450.21 1,422.77 1,444.46 11.7M
2022-04-06 1,432.43 1,434.09 1,417.04 1,429.99 14.0M
2022-04-05 1,438.89 1,451.36 1,431.16 1,434.65 10.8M
2022-04-04 1,452.59 1,453.73 1,432.34 1,439.85 11.4M
2022-04-01 1,437.15 1,454.37 1,437.15 1,453.80 7.2M
2022-03-31 1,442.50 1,453.32 1,433.11 1,433.11 6.5M
2022-03-30 1,452.76 1,454.84 1,435.97 1,443.85 6.1M
2022-03-29 1,435.27 1,457.45 1,435.27 1,453.10 7.6M
2022-03-28 1,431.40 1,435.07 1,422.04 1,434.92 5.5M
2022-03-25 1,428.01 1,431.06 1,409.30 1,430.83 5.6M
2022-03-24 1,418.14 1,425.31 1,410.79 1,425.24 7.5M
2022-03-23 1,448.69 1,448.69 1,420.43 1,421.99 6.5M
2022-03-22 1,431.78 1,453.16 1,431.78 1,449.15 8.1M
2022-03-21 1,434.85 1,450.59 1,417.31 1,427.70 7.8M
2022-03-18 1,410.65 1,436.76 1,407.52 1,435.49 16.9M
2022-03-17 1,389.73 1,413.97 1,384.65 1,411.02 8.0M
2022-03-16 1,354.65 1,391.38 1,354.65 1,391.24 8.2M
2022-03-15 1,326.56 1,352.85 1,325.51 1,351.60 8.0M
2022-03-14 1,337.12 1,343.84 1,311.53 1,322.74 9.0M
2022-03-11 1,371.75 1,379.95 1,336.13 1,336.28 8.8M
2022-03-10 1,377.13 1,377.13 1,351.46 1,368.98 8.8M
2022-03-09 1,342.03 1,387.65 1,342.03 1,378.96 7.3M
2022-03-08 1,386.95 1,386.95 1,340.06 1,341.32 9.1M
2022-03-07 1,429.48 1,429.48 1,386.50 1,386.50 9.4M
2022-03-04 1,431.94 1,432.98 1,401.37 1,430.27 8.1M
2022-03-03 1,439.97 1,445.84 1,423.57 1,435.53 8.1M
2022-03-02 1,446.10 1,449.07 1,428.15 1,435.40 10.2M
2022-03-01 1,449.65 1,452.79 1,419.43 1,438.15 10.6M
2022-02-28 1,445.09 1,453.04 1,429.70 1,450.65 14.0M
2022-02-25 1,427.24 1,464.59 1,427.24 1,464.59 8.5M
2022-02-24 1,400.05 1,429.75 1,366.13 1,426.54 10.0M
2022-02-23 1,415.08 1,432.92 1,400.67 1,402.04 6.9M
2022-02-22 1,413.09 1,430.14 1,401.75 1,412.70 8.4M
2022-02-18 1,419.16 1,434.16 1,408.90 1,413.29 9.0M
2022-02-17 1,450.84 1,450.84 1,415.91 1,418.30 6.0M
2022-02-16 1,448.87 1,459.22 1,436.92 1,455.15 8.9M
2022-02-15 1,406.74 1,450.75 1,406.74 1,449.34 8.2M
2022-02-14 1,411.98 1,423.31 1,396.20 1,406.01 6.9M
2022-02-11 1,440.58 1,442.33 1,409.32 1,414.35 8.3M
2022-02-10 1,460.54 1,467.45 1,432.28 1,440.35 8.7M
2022-02-09 1,439.25 1,470.81 1,439.25 1,462.75 8.5M
2022-02-08 1,390.87 1,435.24 1,387.31 1,431.68 7.6M
2022-02-07 1,376.02 1,400.17 1,370.46 1,389.98 6.2M
2022-02-04 1,381.47 1,388.06 1,358.86 1,376.43 6.7M
2022-02-03 1,403.18 1,408.03 1,380.58 1,391.25 7.3M
2022-02-02 1,386.67 1,398.99 1,372.49 1,386.97 7.4M
2022-02-01 1,377.07 1,388.79 1,368.03 1,387.10 7.2M
2022-01-31 1,344.31 1,379.44 1,344.31 1,377.15 8.8M
2022-01-28 1,320.99 1,344.97 1,304.14 1,344.89 8.1M
2022-01-27 1,322.61 1,347.44 1,311.30 1,320.81 8.5M
2022-01-26 1,333.33 1,357.97 1,301.58 1,314.89 8.9M
2022-01-25 1,341.87 1,341.87 1,301.25 1,325.19 8.2M
2022-01-24 1,325.86 1,348.96 1,274.04 1,346.39 10.2M
2022-01-21 1,363.77 1,363.77 1,325.96 1,326.30 8.4M
2022-01-20 1,372.65 1,405.17 1,361.90 1,363.98 7.1M
2022-01-19 1,374.03 1,392.60 1,366.72 1,371.25 8.4M
2022-01-18 1,404.83 1,404.83 1,368.13 1,372.12 8.0M
2022-01-14 1,420.12 1,420.77 1,398.25 1,419.11 7.4M
2022-01-13 1,443.03 1,448.50 1,418.29 1,420.77 7.4M
2022-01-12 1,470.67 1,471.03 1,432.93 1,442.74 7.7M
2022-01-11 1,444.58 1,471.67 1,431.84 1,470.45 7.2M
2022-01-10 1,438.75 1,447.92 1,405.32 1,446.42 8.9M
2022-01-07 1,448.99 1,456.62 1,439.44 1,439.86 7.6M
2022-01-06 1,462.80 1,479.03 1,445.99 1,449.23 8.4M
2022-01-05 1,506.81 1,515.84 1,465.88 1,466.30 7.1M
2022-01-04 1,529.74 1,537.55 1,499.75 1,508.74 6.4M
2022-01-03 1,537.56 1,542.72 1,517.52 1,531.63 6.6M