Dow Jones Mobile Telecommunications (DJUSWC)

DJUSWC
🏛️ Estados Unidos →
393.28
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 444.89 444.89 443.86 443.94 2,116.5K
09:31 443.81 445.19 443.81 444.93 124.9K
09:32 444.55 445.05 444.52 444.88 68.8K
09:33 444.88 444.88 443.04 443.04 41.8K
09:34 443.10 443.10 441.24 441.49 75.5K
09:35 441.40 441.40 440.48 440.83 132.0K
09:36 440.85 440.85 440.24 440.24 67.3K
09:37 440.26 440.48 440.01 440.35 46.7K
09:38 440.33 440.65 440.19 440.47 40.5K
09:39 440.83 441.09 440.48 441.09 32.0K
09:40 441.18 441.85 441.12 441.85 52.7K
09:41 441.85 441.85 441.20 441.26 70.8K
09:42 441.43 441.74 441.03 441.53 34.8K
09:43 441.59 441.70 441.39 441.55 30.7K
09:44 441.55 441.67 441.04 441.09 89.2K
09:45 441.01 441.07 440.92 441.05 108.9K
09:46 441.02 441.05 440.73 441.02 57.2K
09:47 441.15 441.23 440.92 441.23 29.4K
09:48 441.51 441.59 441.33 441.48 56.1K
09:49 441.52 441.52 440.82 440.89 50.9K
09:50 440.94 441.11 440.51 440.60 53.2K
09:51 440.59 441.03 440.59 440.68 138.5K
09:52 440.59 440.72 440.43 440.72 58.0K
09:53 440.83 441.35 440.71 441.35 24.0K
09:54 441.35 441.63 441.29 441.57 30.8K
09:55 441.43 441.61 441.29 441.54 26.9K
09:56 441.35 441.73 441.25 441.73 43.2K
09:57 441.75 441.96 441.73 441.96 21.1K
09:58 441.88 441.97 441.69 441.97 27.6K
09:59 441.99 442.48 441.96 442.43 39.2K
10:00 442.50 442.50 441.93 441.93 54.2K
10:01 441.93 441.93 441.39 441.59 73.9K
10:02 441.59 441.74 441.50 441.74 31.0K
10:03 441.83 441.86 441.54 441.86 47.2K
10:04 441.79 441.99 441.79 441.95 37.1K
10:05 441.83 442.00 441.75 442.00 41.1K
10:06 441.98 442.24 441.98 442.13 38.1K
10:07 442.16 442.55 442.13 442.47 35.3K
10:08 442.45 442.93 442.45 442.81 41.4K
10:09 442.73 442.98 442.73 442.97 46.0K
10:10 442.85 443.07 442.82 443.07 26.9K
10:11 443.01 443.35 443.01 443.33 42.5K
10:12 443.24 443.27 442.99 443.18 22.4K
10:13 443.08 443.61 443.03 443.48 24.8K
10:14 443.39 443.42 443.07 443.16 21.5K
10:15 443.11 443.25 443.11 443.25 26.5K
10:16 443.31 443.51 443.31 443.49 132.1K
10:17 443.51 443.56 443.36 443.54 49.1K
10:18 443.60 443.85 443.57 443.76 33.3K
10:19 443.79 444.09 443.79 443.85 37.2K
10:20 443.80 443.81 443.55 443.55 19.9K
10:21 443.55 443.58 443.40 443.41 11.7K
10:22 443.50 443.50 443.11 443.14 20.8K
10:23 443.20 443.32 443.15 443.32 25.5K
10:24 443.23 443.23 443.09 443.10 25.8K
10:25 443.13 443.17 442.69 442.70 16.0K
10:26 442.73 443.08 442.73 443.08 18.7K
10:27 443.11 443.11 442.96 442.98 17.5K
10:28 443.02 443.08 442.71 442.86 18.9K
10:29 442.86 443.01 442.80 443.01 15.6K
10:30 443.07 443.07 442.98 443.04 16.3K
10:31 443.01 443.01 442.65 442.65 21.8K
10:32 442.68 442.82 442.67 442.77 21.1K
10:33 442.83 443.04 442.82 443.01 12.2K
10:34 443.04 443.04 442.96 443.03 14.5K
10:35 442.97 443.12 442.94 443.03 38.3K
10:36 443.03 443.08 442.94 442.94 16.8K
10:37 442.94 443.12 442.94 443.12 16.1K
10:38 443.12 443.24 442.98 442.98 24.6K
10:39 442.98 443.09 442.98 443.01 19.9K
10:40 443.01 443.04 442.76 442.76 22.6K
10:41 442.75 442.84 442.75 442.84 13.8K
10:42 442.71 442.71 442.46 442.51 41.0K
10:43 442.41 442.56 442.41 442.51 17.6K
10:44 442.51 442.57 442.44 442.57 26.6K
10:45 442.57 442.76 442.57 442.71 72.3K
10:46 442.62 442.65 442.58 442.62 15.3K
10:47 442.64 442.64 442.38 442.43 25.1K
10:48 442.43 442.69 442.43 442.59 19.1K
10:49 442.62 442.77 442.56 442.77 16.4K
10:50 442.76 442.91 442.76 442.76 23.8K
10:51 442.73 442.86 442.73 442.77 18.4K
10:52 442.80 442.86 442.63 442.72 14.3K
10:53 442.66 442.73 442.65 442.68 25.4K
10:54 442.65 442.77 442.65 442.74 35.4K
10:55 442.66 442.66 442.47 442.47 81.0K
10:56 442.47 442.63 442.39 442.62 43.3K
10:57 442.59 442.60 442.42 442.42 35.4K
10:58 442.42 442.42 442.33 442.39 18.2K
10:59 442.42 442.42 442.33 442.33 14.7K
11:00 442.21 442.39 442.18 442.28 56.3K
11:01 442.28 442.28 442.09 442.26 37.8K
11:02 442.21 442.24 442.17 442.17 11.9K
11:03 442.26 442.26 442.15 442.17 29.6K
11:04 442.20 442.20 442.04 442.10 16.4K
11:05 442.10 442.30 442.10 442.30 15.4K
11:06 442.27 442.27 442.01 442.01 21.3K
11:07 442.01 442.03 441.92 441.98 26.2K
11:08 441.90 442.06 441.90 441.96 18.7K
11:09 441.95 441.97 441.87 441.90 11.8K
11:10 441.90 441.99 441.90 441.99 9.4K
11:11 441.90 441.93 441.81 441.83 22.4K
11:12 441.84 441.84 441.41 441.47 40.4K
11:13 441.44 441.88 441.44 441.70 34.3K
11:14 441.73 441.79 441.66 441.76 14.1K
11:15 441.78 441.81 441.67 441.71 11.0K
11:16 441.72 441.92 441.72 441.87 12.8K
11:17 441.86 442.20 441.86 442.08 24.8K
11:18 442.08 442.10 441.99 441.99 9.6K
11:19 442.01 442.13 442.01 442.08 13.2K
11:20 442.08 442.08 441.57 441.57 30.6K
11:21 441.51 441.62 441.41 441.47 56.8K
11:22 441.47 441.48 441.34 441.34 24.2K
11:23 441.26 441.26 441.12 441.12 15.9K
11:24 441.06 441.09 441.03 441.04 28.3K
11:25 441.02 441.08 440.94 440.94 28.0K
11:26 440.94 441.26 440.94 441.18 27.0K
11:27 441.12 441.36 441.12 441.34 15.4K
11:28 441.35 441.38 441.08 441.15 51.0K
11:29 441.09 441.35 441.09 441.35 19.8K
11:30 441.38 441.74 441.38 441.69 22.3K
11:31 441.67 441.75 441.49 441.51 154.1K
11:32 441.55 441.58 441.39 441.39 14.8K
11:33 441.30 441.75 441.17 441.75 104.6K
11:34 441.81 441.95 441.75 441.95 28.2K
11:35 441.95 441.95 441.64 441.66 44.6K
11:36 441.64 441.64 441.50 441.51 22.6K
11:37 441.51 441.52 441.30 441.30 26.0K
11:38 441.33 441.37 441.12 441.28 55.6K
11:39 441.25 441.25 441.00 441.00 16.1K
11:40 440.91 441.04 440.84 440.89 41.3K
11:41 440.90 440.96 440.79 440.79 41.0K
11:42 440.79 440.82 440.63 440.63 23.0K
11:43 440.63 440.63 440.14 440.14 37.6K
11:44 440.14 440.29 440.13 440.29 60.5K
11:45 440.29 440.30 440.13 440.21 23.5K
11:46 440.21 440.21 439.91 439.91 18.7K
11:47 439.91 440.00 439.63 439.63 101.4K
11:48 439.72 439.78 439.72 439.72 64.5K
11:49 439.72 439.83 439.65 439.68 22.8K
11:50 439.68 439.78 439.60 439.78 41.7K
11:51 439.69 439.78 439.59 439.69 43.2K
11:52 439.66 439.71 439.49 439.49 41.3K
11:53 439.37 439.47 439.29 439.40 42.1K
11:54 439.52 439.52 439.23 439.31 38.8K
11:55 439.41 439.44 439.19 439.21 36.5K
11:56 439.21 439.24 438.96 439.03 39.6K
11:57 438.99 439.05 438.96 438.96 45.1K
11:58 439.08 439.17 439.07 439.07 35.9K
11:59 439.03 439.03 438.63 438.63 52.7K
12:00 438.70 438.88 438.68 438.78 47.1K
12:01 438.78 438.88 438.57 438.60 21.0K
12:02 438.60 438.60 438.35 438.38 24.2K
12:03 438.44 438.44 438.28 438.31 41.5K
12:04 438.32 438.32 438.00 438.00 39.2K
12:05 437.94 438.18 437.88 438.18 67.6K
12:06 438.15 438.39 438.13 438.14 21.3K
12:07 438.13 438.13 438.07 438.10 24.6K
12:08 438.08 438.08 437.91 438.02 71.5K
12:09 438.02 438.08 438.02 438.05 23.8K
12:10 437.99 438.10 437.88 437.98 54.8K
12:11 438.02 438.08 437.95 437.99 35.3K
12:12 438.00 438.07 437.96 438.01 27.2K
12:13 437.98 438.01 437.93 437.99 47.7K
12:14 437.89 438.07 437.88 438.06 39.7K
12:15 438.00 438.15 437.97 438.09 30.3K
12:16 438.03 438.06 437.86 437.92 47.2K
12:17 437.95 438.21 437.95 437.95 56.2K
12:18 437.94 437.98 437.83 437.83 36.2K
12:19 437.79 437.79 437.64 437.64 15.1K
12:20 437.67 437.70 437.51 437.54 40.1K
12:21 437.51 437.55 437.50 437.53 12.1K
12:22 437.54 437.56 437.50 437.50 10.5K
12:23 437.38 437.40 437.15 437.27 71.3K
12:24 437.31 437.31 437.21 437.24 19.6K
12:25 437.29 437.57 437.29 437.47 36.4K
12:26 437.47 437.60 437.40 437.60 23.4K
12:27 437.50 437.61 437.43 437.48 41.3K
12:28 437.52 437.57 437.46 437.50 27.9K
12:29 437.44 437.68 437.44 437.65 27.3K
12:30 437.60 437.63 437.41 437.41 48.8K
12:31 437.43 437.48 437.32 437.48 61.6K
12:32 437.44 438.10 437.44 438.04 82.0K
12:33 438.04 438.13 438.01 438.03 114.6K
12:34 438.06 438.33 438.03 438.33 31.6K
12:35 438.30 438.42 438.28 438.28 28.4K
12:36 438.31 438.31 438.09 438.16 33.6K
12:37 438.14 438.14 437.97 438.00 16.1K
12:38 438.06 438.16 438.01 438.03 38.0K
12:39 438.03 438.34 438.03 438.31 26.7K
12:40 438.31 438.40 438.28 438.40 17.0K
12:41 438.38 438.46 438.37 438.40 19.3K
12:42 438.36 438.40 438.28 438.35 29.3K
12:43 438.35 438.35 438.17 438.17 17.8K
12:44 438.21 438.29 438.16 438.19 25.6K
12:45 438.19 438.40 438.16 438.34 46.5K
12:46 438.36 438.39 438.30 438.33 10.1K
12:47 438.37 438.46 438.34 438.42 19.6K
12:48 438.42 438.42 438.23 438.23 20.1K
12:49 438.18 438.24 438.04 438.17 31.2K
12:50 438.18 438.28 438.18 438.25 14.9K
12:51 438.22 438.67 438.22 438.62 47.2K
12:52 438.62 438.87 438.40 438.87 73.2K
12:53 438.73 438.77 438.66 438.75 33.3K
12:54 438.77 438.90 438.66 438.83 31.0K
12:55 438.85 439.03 438.80 439.02 40.8K
12:56 438.96 439.01 438.83 439.01 39.3K
12:57 438.97 439.01 438.93 438.93 26.5K
12:58 438.70 438.70 438.53 438.59 39.1K
12:59 438.69 438.97 438.67 438.94 16.7K
13:00 438.92 438.98 438.86 438.92 21.4K
13:01 438.84 438.84 438.78 438.78 21.3K
13:02 438.80 438.80 438.75 438.76 11.3K
13:03 438.76 438.76 438.60 438.60 21.7K
13:04 438.60 438.60 438.46 438.49 13.1K
13:05 438.43 438.43 438.33 438.42 39.0K
13:06 438.29 438.35 438.29 438.33 12.2K
13:07 438.24 438.30 438.15 438.27 23.9K
13:08 438.30 438.30 438.12 438.24 36.5K
13:09 438.24 438.25 437.95 438.08 12.6K
13:10 437.98 438.35 437.98 438.35 52.4K
13:11 438.28 438.31 438.09 438.13 19.4K
13:12 438.13 438.14 438.10 438.10 15.3K
13:13 438.12 438.33 438.10 438.33 41.9K
13:14 438.30 438.33 438.10 438.12 34.0K
13:15 438.09 438.20 438.09 438.14 24.6K
13:16 438.18 438.21 438.10 438.10 26.3K
13:17 438.10 438.10 437.84 437.85 31.7K
13:18 437.83 437.88 437.77 437.80 13.2K
13:19 437.81 437.83 437.51 437.57 29.8K
13:20 437.61 437.75 437.61 437.75 36.4K
13:21 437.75 437.90 437.72 437.90 21.1K
13:22 437.89 437.99 437.89 437.99 31.5K
13:23 437.96 438.19 437.96 438.12 67.4K
13:24 438.06 438.06 437.97 437.97 34.6K
13:25 437.97 438.21 437.97 438.10 50.8K
13:26 438.07 438.07 437.81 437.81 44.2K
13:27 437.81 437.84 437.64 437.67 26.0K
13:28 437.65 437.85 437.65 437.85 28.9K
13:29 437.82 437.82 437.63 437.65 83.7K
13:30 437.66 437.77 437.58 437.63 60.4K
13:31 437.60 438.03 437.60 438.03 69.8K
13:32 438.00 438.00 437.53 437.70 42.7K
13:33 437.63 437.91 437.62 437.91 69.3K
13:34 437.94 437.94 437.46 437.46 25.3K
13:35 437.47 437.49 437.42 437.48 31.2K
13:36 437.48 437.83 437.48 437.83 39.0K
13:37 437.89 438.19 437.86 438.19 58.1K
13:38 438.25 438.49 438.25 438.43 46.0K
13:39 438.43 438.64 438.43 438.64 27.6K
13:40 438.70 438.95 438.66 438.66 42.0K
13:41 438.66 438.70 438.58 438.67 42.7K
13:42 438.64 438.67 438.33 438.33 21.0K
13:43 438.30 438.33 438.04 438.11 32.8K
13:44 438.28 438.28 438.22 438.28 22.5K
13:45 438.28 438.51 438.28 438.38 30.9K
13:46 438.38 438.46 438.35 438.43 26.0K
13:47 438.37 438.43 438.25 438.25 24.6K
13:48 438.21 438.24 438.19 438.24 25.3K
13:49 438.24 438.25 438.15 438.25 29.4K
13:50 438.21 438.24 438.16 438.16 24.3K
13:51 438.16 438.24 438.11 438.18 41.5K
13:52 438.30 438.44 438.13 438.44 39.1K
13:53 438.44 438.44 438.23 438.23 24.2K
13:54 438.26 438.29 438.12 438.23 31.3K
13:55 438.23 438.23 438.13 438.13 18.9K
13:56 438.19 438.22 437.88 437.93 45.1K
13:57 437.94 438.01 437.94 437.97 9.1K
13:58 437.95 438.00 437.77 437.84 26.5K
13:59 437.86 438.14 437.86 438.11 32.1K
14:00 438.11 438.14 438.01 438.01 23.9K
14:01 438.10 438.10 437.86 437.86 21.7K
14:02 437.86 437.90 437.73 437.78 8.9K
14:03 437.78 437.97 437.75 437.94 39.9K
14:04 438.05 438.21 438.05 438.21 27.4K
14:05 438.27 438.27 438.08 438.17 27.6K
14:06 438.24 438.24 437.89 437.89 32.6K
14:07 437.84 437.84 437.65 437.65 22.5K
14:08 437.74 437.80 437.54 437.54 27.3K
14:09 437.54 437.58 437.44 437.48 15.2K
14:10 437.48 437.62 437.46 437.60 41.6K
14:11 437.60 437.62 437.58 437.60 12.4K
14:12 437.60 437.67 437.51 437.51 25.7K
14:13 437.55 437.62 437.43 437.43 9.6K
14:14 437.46 437.46 437.36 437.40 32.3K
14:15 437.43 437.46 437.35 437.41 24.4K
14:16 437.41 437.44 437.23 437.23 55.9K
14:17 437.23 437.27 437.13 437.25 16.3K
14:18 437.28 437.34 437.20 437.26 17.0K
14:19 437.26 437.26 437.23 437.26 9.2K
14:20 437.22 437.22 437.13 437.20 21.0K
14:21 437.20 437.23 437.00 437.11 20.2K
14:22 437.11 437.27 437.11 437.26 36.6K
14:23 437.26 437.37 437.25 437.37 36.3K
14:24 437.39 437.61 437.39 437.42 43.8K
14:25 437.45 437.57 437.45 437.55 50.6K
14:26 437.48 437.58 437.42 437.48 18.4K
14:27 437.48 437.51 437.39 437.40 14.9K
14:28 437.40 437.40 437.32 437.33 22.6K
14:29 437.33 437.36 437.11 437.14 20.8K
14:30 437.10 437.10 436.85 436.85 80.3K
14:31 436.85 436.89 436.77 436.89 48.1K
14:32 436.89 436.89 436.75 436.83 33.6K
14:33 436.83 436.83 436.82 436.82 9.4K
14:34 436.90 436.97 436.89 436.92 18.3K
14:35 436.92 437.24 436.92 437.19 132.2K
14:36 437.29 437.30 437.24 437.24 41.4K
14:37 437.24 437.25 437.10 437.10 16.9K
14:38 437.10 437.17 437.02 437.09 41.4K
14:39 437.12 437.22 437.12 437.14 14.2K
14:40 437.17 437.31 437.17 437.27 24.3K
14:41 437.27 437.31 437.18 437.26 44.8K
14:42 437.26 437.34 437.26 437.29 25.3K
14:43 437.24 437.27 437.12 437.15 22.3K
14:44 437.14 437.14 437.12 437.13 26.9K
14:45 437.19 437.51 437.19 437.32 56.4K
14:46 437.30 437.35 437.20 437.20 18.8K
14:47 437.19 437.22 436.97 436.97 39.6K
14:48 436.96 437.08 436.96 437.02 32.2K
14:49 437.02 437.31 437.02 437.22 37.7K
14:50 437.28 437.28 437.06 437.06 83.8K
14:51 437.02 437.13 436.94 437.13 27.9K
14:52 437.13 437.13 436.99 437.02 23.2K
14:53 437.02 437.22 437.02 437.16 29.5K
14:54 437.16 437.16 437.00 437.00 14.9K
14:55 436.89 436.90 436.67 436.67 25.5K
14:56 436.72 436.73 436.66 436.73 33.2K
14:57 436.69 436.78 436.62 436.69 35.3K
14:58 436.69 436.79 436.67 436.73 16.2K
14:59 436.72 436.73 436.61 436.64 25.3K
15:00 436.68 436.72 436.65 436.72 46.4K
15:01 436.81 436.81 436.58 436.64 57.2K
15:02 436.64 436.80 436.63 436.80 35.8K
15:03 436.86 437.21 436.86 437.21 30.3K
15:04 437.21 437.26 437.20 437.20 51.9K
15:05 437.20 437.27 437.20 437.24 16.4K
15:06 437.27 437.36 437.27 437.36 42.1K
15:07 437.33 437.40 437.30 437.33 21.0K
15:08 437.35 437.38 437.29 437.31 32.7K
15:09 437.34 437.37 437.32 437.32 76.5K
15:10 437.32 437.40 437.29 437.37 35.4K
15:11 437.40 437.40 437.16 437.24 25.4K
15:12 437.15 437.38 437.15 437.36 30.1K
15:13 437.36 437.50 437.35 437.36 52.9K
15:14 437.36 437.38 437.32 437.34 49.8K
15:15 437.34 437.45 437.34 437.39 24.6K
15:16 437.39 437.75 437.38 437.75 96.9K
15:17 437.75 437.86 437.69 437.70 37.6K
15:18 437.66 437.70 437.62 437.63 33.5K
15:19 437.64 437.68 437.62 437.68 38.5K
15:20 437.71 437.91 437.71 437.81 35.2K
15:21 437.81 437.81 437.65 437.66 37.0K
15:22 437.62 437.66 437.59 437.60 30.9K
15:23 437.59 437.72 437.59 437.69 49.4K
15:24 437.69 437.79 437.56 437.56 63.3K
15:25 437.53 437.56 437.26 437.26 30.5K
15:26 437.26 437.49 437.26 437.45 29.7K
15:27 437.39 437.46 437.38 437.40 40.8K
15:28 437.43 437.53 437.40 437.48 38.4K
15:29 437.51 437.51 437.35 437.38 52.5K
15:30 437.33 437.49 437.33 437.49 64.4K
15:31 437.49 437.71 437.49 437.68 41.3K
15:32 437.68 437.79 437.68 437.68 31.6K
15:33 437.73 437.75 437.59 437.64 43.3K
15:34 437.64 437.99 437.64 437.98 48.2K
15:35 437.90 437.93 437.75 437.93 61.4K
15:36 437.96 438.29 437.96 438.29 57.9K
15:37 438.29 438.29 438.14 438.17 43.2K
15:38 438.14 438.28 438.14 438.22 34.2K
15:39 438.16 438.18 438.08 438.11 27.4K
15:40 438.18 438.42 438.18 438.38 63.5K
15:41 438.38 438.38 438.26 438.33 106.8K
15:42 438.36 438.47 438.22 438.33 68.6K
15:43 438.30 438.40 438.30 438.40 43.6K
15:44 438.41 438.45 438.33 438.37 68.5K
15:45 438.37 438.65 438.37 438.62 107.0K
15:46 438.62 438.62 438.39 438.50 153.8K
15:47 438.46 438.46 438.33 438.35 89.9K
15:48 438.35 438.39 438.28 438.31 48.4K
15:49 438.34 438.43 438.21 438.39 118.8K
15:50 438.24 438.30 438.10 438.22 99.4K
15:51 438.22 438.27 438.18 438.27 93.7K
15:52 438.22 438.53 438.22 438.53 77.1K
15:53 438.52 438.67 438.44 438.67 163.6K
15:54 438.81 438.87 438.26 438.55 229.5K
15:55 438.68 439.00 438.68 439.00 223.0K
15:56 438.95 439.03 438.92 438.93 222.3K
15:57 438.89 438.92 438.85 438.85 192.5K
15:58 438.87 438.87 438.76 438.78 405.0K
15:59 438.64 438.68 438.34 438.68 6,575.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles