Dow Jones Mining (DJUSMG)

DJUSMG
🏛️ Estados Unidos →
193.19
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
2022-12-30 100.56 100.64 98.93 99.98 6.1M
2022-12-29 99.98 101.11 99.98 100.22 6.2M
2022-12-28 102.87 102.87 99.49 99.98 7.9M
2022-12-27 101.24 103.68 101.24 102.87 8.4M
2022-12-23 100.57 102.23 99.56 101.24 8.8M
2022-12-22 100.84 100.84 98.40 100.42 12.5M
2022-12-21 101.71 102.84 100.47 100.95 8.7M
2022-12-20 98.55 102.04 98.55 101.20 8.7M
2022-12-19 98.23 98.85 96.50 97.09 8.9M
2022-12-16 97.41 99.04 96.85 98.30 17.9M
2022-12-15 98.84 99.78 97.28 97.41 11.4M
2022-12-14 101.24 102.06 99.63 101.01 9.6M
2022-12-13 103.06 104.33 100.28 101.30 10.6M
2022-12-12 99.37 99.63 97.35 99.51 8.5M
2022-12-09 101.74 102.72 99.62 99.63 10.6M
2022-12-08 101.72 102.18 100.95 101.18 6.5M
2022-12-07 100.48 102.11 100.24 101.09 9.2M
2022-12-06 103.00 103.50 100.25 100.75 8.1M
2022-12-05 103.86 104.22 101.36 101.73 8.7M
2022-12-02 104.03 104.65 101.60 104.45 10.2M
2022-12-01 104.25 106.28 103.25 104.16 12.6M
2022-11-30 99.53 102.14 97.71 102.14 15.5M
2022-11-29 96.37 98.45 96.37 98.33 8.1M
2022-11-28 98.89 98.89 95.28 95.44 10.9M
2022-11-25 99.98 100.31 98.82 98.88 3.5M
2022-11-23 98.78 100.04 98.14 99.93 7.7M
2022-11-22 97.40 99.68 97.38 99.59 8.3M
2022-11-21 96.87 96.87 94.83 96.73 5.9M
2022-11-18 95.96 96.98 95.23 96.98 7.5M
2022-11-17 97.56 97.56 95.15 95.96 7.4M
2022-11-16 98.62 99.81 97.86 97.91 7.5M
2022-11-15 99.56 100.94 97.51 98.62 11.9M
2022-11-14 99.19 100.66 98.97 99.56 8.6M
2022-11-11 99.46 100.00 97.99 99.97 9.6M
2022-11-10 97.94 100.13 97.52 99.17 14.7M
2022-11-09 93.86 94.87 92.49 92.93 10.5M
2022-11-08 89.03 96.05 88.72 94.07 14.4M
2022-11-07 88.95 89.84 87.94 89.04 8.1M
2022-11-04 84.55 88.69 84.55 88.58 15.6M
2022-11-03 85.04 85.04 80.88 81.56 14.8M
2022-11-02 90.42 91.59 84.99 85.10 16.8M
2022-11-01 90.42 92.49 89.81 89.99 10.4M
2022-10-31 90.76 91.37 89.85 90.42 9.3M
2022-10-28 91.10 91.83 90.43 91.60 8.9M
2022-10-27 93.73 93.73 92.05 92.15 9.7M
2022-10-26 92.48 94.75 92.48 93.63 11.3M
2022-10-25 90.13 91.89 89.99 91.60 9.4M
2022-10-24 89.68 90.62 88.76 89.93 8.8M
2022-10-21 87.56 91.00 87.56 90.61 12.4M
2022-10-20 86.48 89.53 86.18 87.56 7.6M
2022-10-19 87.77 87.77 86.13 86.28 9.7M
2022-10-18 88.98 89.68 87.80 88.86 9.3M
2022-10-17 88.19 89.25 87.78 87.84 8.9M
2022-10-14 88.31 89.00 86.32 86.45 11.6M
2022-10-13 87.23 89.23 85.19 88.77 10.0M
2022-10-12 89.00 90.15 88.42 89.38 7.3M
2022-10-11 90.14 91.68 88.79 89.36 9.7M
2022-10-10 90.37 91.45 89.63 90.24 7.1M
2022-10-07 94.41 94.92 90.65 90.67 10.7M
2022-10-06 93.10 95.61 92.77 95.51 11.1M
2022-10-05 93.37 93.92 91.51 93.60 11.1M
2022-10-04 93.72 96.07 93.49 94.85 13.4M
2022-10-03 90.51 93.41 90.00 92.75 15.5M
2022-09-30 88.61 90.66 88.03 89.23 15.0M
2022-09-29 88.77 89.31 87.43 88.60 11.7M
2022-09-28 86.88 89.68 86.88 89.65 11.8M
2022-09-27 87.29 87.76 85.30 85.37 11.2M
2022-09-26 87.16 87.89 84.78 85.91 11.1M
2022-09-23 88.69 88.69 85.95 87.45 15.6M
2022-09-22 90.60 91.91 89.49 90.39 9.4M
2022-09-21 91.69 92.63 89.55 90.51 12.3M
2022-09-20 92.74 92.74 90.24 91.26 11.4M
2022-09-19 92.64 93.95 91.38 93.95 11.9M
2022-09-16 90.44 93.47 88.88 92.78 24.1M
2022-09-15 91.17 92.35 89.53 90.44 13.7M
2022-09-14 91.95 92.96 91.36 91.66 12.3M
2022-09-13 91.49 93.45 90.99 91.80 13.1M
2022-09-12 92.74 95.29 92.74 93.87 13.1M
2022-09-09 92.17 93.03 91.68 92.66 10.3M
2022-09-08 90.55 91.40 89.76 90.90 11.5M
2022-09-07 88.17 91.45 87.69 90.65 11.0M
2022-09-06 90.22 91.44 88.71 89.09 15.0M
2022-09-02 87.67 90.90 87.67 89.02 12.8M
2022-09-01 88.83 88.83 86.76 87.56 14.1M
2022-08-31 90.59 91.04 88.88 89.16 15.5M
2022-08-30 92.14 92.30 90.54 90.80 11.3M
2022-08-29 93.16 94.02 92.10 92.26 12.0M
2022-08-26 97.49 97.61 92.48 93.16 9.9M
2022-08-25 97.39 97.54 96.38 97.17 7.4M
2022-08-24 95.66 96.70 94.37 96.53 9.6M
2022-08-23 94.03 96.50 94.03 95.71 11.5M
2022-08-22 92.72 94.30 92.32 94.03 8.2M
2022-08-19 95.89 95.89 93.42 93.63 10.5M
2022-08-18 96.47 97.37 96.09 96.14 8.6M
2022-08-17 98.71 98.71 96.28 96.47 9.0M
2022-08-16 98.68 99.05 97.49 98.88 6.7M
2022-08-15 98.46 98.88 97.38 98.60 11.8M
2022-08-12 97.69 100.10 97.69 100.05 10.9M
2022-08-11 99.66 100.25 97.52 97.68 10.8M
2022-08-10 98.11 100.27 97.75 98.92 11.6M
2022-08-09 98.06 98.28 96.10 98.01 12.0M
2022-08-08 97.25 99.39 97.25 97.49 13.0M
2022-08-05 95.68 97.10 94.51 97.06 12.2M
2022-08-04 96.56 98.47 95.21 97.38 13.6M
2022-08-03 97.31 97.31 94.84 95.68 13.9M
2022-08-02 96.84 99.86 96.61 96.68 17.1M
2022-08-01 97.44 98.14 95.80 96.93 10.9M
2022-07-29 98.88 98.88 95.89 97.44 18.6M
2022-07-28 98.97 99.81 97.23 98.20 21.5M
2022-07-27 98.71 99.41 96.56 97.47 23.7M
2022-07-26 96.19 99.08 96.19 98.11 32.0M
2022-07-25 103.71 104.47 94.18 95.27 45.2M
2022-07-22 109.25 110.11 105.65 106.70 13.4M
2022-07-21 108.23 109.32 106.90 108.15 15.5M
2022-07-20 112.58 113.04 108.05 108.16 13.8M
2022-07-19 112.88 114.25 111.93 112.58 8.9M
2022-07-18 112.83 115.24 112.54 112.63 6.6M
2022-07-15 113.14 114.21 110.92 112.60 9.3M
2022-07-14 115.42 115.97 112.31 113.03 13.8M
2022-07-13 117.63 121.74 117.42 119.05 8.1M
2022-07-12 120.36 121.30 118.28 118.41 7.5M
2022-07-11 120.83 121.89 120.08 120.41 6.8M
2022-07-08 122.96 123.67 121.20 121.51 5.9M
2022-07-07 122.76 124.43 121.71 122.62 8.1M
2022-07-06 121.99 122.62 117.65 121.33 10.9M
2022-07-05 124.29 125.02 119.33 122.07 11.1M
2022-07-01 121.90 125.40 119.20 125.00 8.7M
2022-06-30 125.73 126.26 121.43 122.04 10.8M
2022-06-29 129.81 130.45 125.83 126.74 6.4M
2022-06-28 130.93 131.14 128.36 128.74 8.0M
2022-06-27 130.48 131.04 129.13 130.22 9.7M
2022-06-24 127.57 130.82 126.04 130.73 19.2M
2022-06-23 130.99 132.52 126.23 127.56 10.5M
2022-06-22 131.64 134.12 130.88 130.95 7.5M
2022-06-21 129.57 133.27 129.41 132.15 10.2M
2022-06-17 130.50 131.18 127.89 129.46 15.5M
2022-06-16 126.57 131.64 126.01 131.03 11.7M
2022-06-15 128.22 130.75 124.76 127.77 9.2M
2022-06-14 131.14 131.44 127.27 128.22 8.5M
2022-06-13 132.94 134.94 130.34 131.19 11.3M
2022-06-10 130.35 137.47 128.67 136.25 9.9M
2022-06-09 137.03 137.03 131.86 132.04 8.2M
2022-06-08 139.88 139.88 136.96 137.17 7.1M
2022-06-07 138.41 140.09 137.70 139.88 7.4M
2022-06-06 138.32 139.53 137.03 138.44 6.6M
2022-06-03 138.88 140.33 137.74 138.32 6.6M
2022-06-02 139.31 141.59 138.97 140.31 7.2M
2022-06-01 138.17 138.44 135.84 137.19 7.0M
2022-05-31 140.00 142.12 136.88 138.06 11.6M
2022-05-27 141.36 141.68 138.62 139.96 7.2M
2022-05-26 140.97 141.92 139.23 139.80 8.4M
2022-05-25 138.49 141.91 138.49 141.01 11.3M
2022-05-24 137.78 140.79 137.31 139.89 8.9M
2022-05-23 138.97 139.83 136.29 137.43 7.9M
2022-05-20 136.13 137.01 133.96 136.93 9.1M
2022-05-19 132.97 136.07 132.91 135.41 10.3M
2022-05-18 134.05 134.45 130.44 130.78 8.3M
2022-05-17 134.18 136.13 133.12 134.40 7.3M
2022-05-16 134.00 134.47 132.73 133.80 8.6M
2022-05-13 133.17 135.04 132.26 133.68 9.7M
2022-05-12 136.22 138.64 131.44 133.61 13.2M
2022-05-11 141.34 142.65 138.82 139.48 9.4M
2022-05-10 142.53 144.04 137.58 139.43 12.7M
2022-05-09 145.73 146.01 140.85 141.19 12.0M
2022-05-06 147.65 149.29 146.82 148.76 9.3M
2022-05-05 150.61 152.61 145.53 148.52 9.4M
2022-05-04 149.26 150.82 146.78 150.54 8.7M
2022-05-03 147.99 151.40 147.98 148.13 7.8M
2022-05-02 145.47 148.38 144.16 147.98 8.6M
2022-04-29 151.42 153.33 148.65 148.83 8.8M
2022-04-28 148.85 150.68 147.45 150.00 6.5M
2022-04-27 148.65 150.71 147.39 147.69 8.0M
2022-04-26 150.43 150.94 147.75 147.76 9.3M
2022-04-25 152.96 152.96 146.25 149.62 12.0M
2022-04-22 158.06 158.06 146.75 153.14 14.6M
2022-04-21 166.17 166.17 156.25 158.06 20.2M
2022-04-20 168.26 169.44 167.17 168.54 10.0M
2022-04-19 173.47 173.47 168.67 169.07 8.9M
2022-04-18 173.00 175.74 173.00 173.47 8.9M
2022-04-14 172.40 173.99 170.85 172.98 7.9M
2022-04-13 170.48 172.56 169.23 172.51 9.8M
2022-04-12 168.96 171.77 167.99 168.92 7.6M
2022-04-11 171.08 172.23 165.54 167.45 7.8M
2022-04-08 167.28 170.03 167.28 169.01 6.5M
2022-04-07 165.04 168.07 164.71 167.28 8.2M
2022-04-06 165.88 167.70 163.69 164.48 9.6M
2022-04-05 168.57 171.06 164.05 165.04 11.9M
2022-04-04 172.25 172.77 165.81 168.43 9.6M
2022-04-01 164.70 171.36 163.56 170.97 10.9M
2022-03-31 165.41 168.04 164.70 164.70 11.0M
2022-03-30 163.12 165.84 163.12 165.58 11.3M
2022-03-29 158.52 162.72 156.07 162.69 9.4M
2022-03-28 163.18 163.18 161.13 161.80 7.4M
2022-03-25 160.83 163.40 160.18 163.31 7.9M
2022-03-24 162.54 165.64 161.56 162.34 13.8M
2022-03-23 158.83 162.60 158.41 162.54 11.5M
2022-03-22 157.64 158.21 154.71 156.97 8.9M
2022-03-21 154.51 159.22 154.51 157.72 11.2M
2022-03-18 151.40 153.74 149.86 153.10 31.0M
2022-03-17 149.99 154.01 149.99 151.40 11.1M
2022-03-16 151.07 151.43 146.92 149.99 12.6M
2022-03-15 150.78 152.88 147.39 151.07 12.1M
2022-03-14 153.77 153.77 148.76 151.21 13.5M
2022-03-11 154.69 158.98 154.21 157.58 9.8M
2022-03-10 157.26 161.11 156.66 158.42 13.9M
2022-03-09 150.68 155.86 148.96 155.47 15.3M
2022-03-08 157.66 163.56 156.05 157.87 23.6M
2022-03-07 151.14 158.08 149.74 157.44 18.9M
2022-03-04 144.97 151.90 144.97 151.14 16.4M
2022-03-03 143.62 145.11 142.89 144.92 11.6M
2022-03-02 139.96 144.04 138.79 143.62 14.2M
2022-03-01 137.43 142.70 137.43 142.25 16.5M
2022-02-28 140.38 141.35 136.41 137.39 17.2M
2022-02-25 135.90 141.19 135.48 140.38 14.5M
2022-02-24 143.02 143.41 134.69 137.30 17.8M
2022-02-23 137.76 140.63 137.19 139.91 12.6M
2022-02-22 139.04 140.61 136.90 137.92 12.5M
2022-02-18 138.46 139.47 137.31 139.04 12.0M
2022-02-17 133.91 139.60 133.06 139.04 16.3M
2022-02-16 131.08 132.98 131.08 132.32 8.1M
2022-02-15 131.42 131.42 127.95 130.30 8.8M
2022-02-14 131.33 132.26 129.83 131.73 9.8M
2022-02-11 123.99 131.39 123.46 130.67 12.3M
2022-02-10 128.28 129.01 123.44 123.86 11.5M
2022-02-09 129.60 129.92 128.51 128.95 7.7M
2022-02-08 129.04 129.66 128.13 129.58 7.9M
2022-02-07 124.15 129.16 124.02 128.91 12.6M
2022-02-04 125.31 125.69 123.91 124.15 10.0M
2022-02-03 126.33 126.40 124.49 125.24 16.9M
2022-02-02 125.65 128.05 125.01 126.97 8.0M
2022-02-01 126.07 126.65 124.58 125.65 8.3M
2022-01-31 122.49 125.40 122.28 125.12 13.3M
2022-01-28 122.55 122.61 120.41 122.25 10.3M
2022-01-27 125.86 127.35 122.80 123.63 11.3M
2022-01-26 128.90 130.16 124.97 125.86 10.6M
2022-01-25 127.92 129.57 126.57 128.86 8.8M
2022-01-24 128.33 128.73 124.22 128.54 13.1M
2022-01-21 130.18 130.82 126.98 128.40 13.3M
2022-01-20 132.87 133.97 130.30 130.40 12.9M
2022-01-19 126.18 133.36 126.18 132.82 18.1M
2022-01-18 125.44 126.25 124.43 126.07 7.1M
2022-01-14 126.23 126.54 124.58 126.02 7.2M
2022-01-13 127.30 127.90 126.09 126.27 7.6M
2022-01-12 126.18 127.45 125.35 127.35 7.3M
2022-01-11 124.84 126.09 123.72 126.03 7.6M
2022-01-10 122.72 125.01 121.53 124.84 8.4M
2022-01-07 121.28 123.26 121.28 122.72 8.2M
2022-01-06 122.66 123.26 120.16 121.29 11.5M
2022-01-05 126.86 128.30 124.50 124.58 12.6M
2022-01-04 126.31 127.91 125.40 125.68 11.8M
2022-01-03 126.50 127.79 126.10 126.31 9.1M