Dow Jones Mobile Telecommunications (DJUSWC)

DJUSWC
🏛️ Estados Unidos →
394.48
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 432.73 433.55 432.73 433.20 622.8K
09:31 433.26 433.26 432.73 432.73 85.9K
09:32 432.97 433.62 431.76 431.76 159.3K
09:33 431.70 432.71 431.70 432.15 103.3K
09:34 431.94 432.43 431.08 432.39 180.9K
09:35 432.27 432.27 431.21 431.89 118.2K
09:36 431.96 432.37 431.89 432.37 130.3K
09:37 432.27 432.53 432.12 432.12 82.9K
09:38 432.09 432.09 431.26 431.38 74.4K
09:39 431.15 431.51 431.15 431.25 110.9K
09:40 431.29 431.92 431.29 431.68 72.5K
09:41 431.74 432.51 431.68 432.43 85.2K
09:42 432.49 432.58 432.21 432.58 59.9K
09:43 432.63 432.77 432.06 432.20 81.8K
09:44 432.24 432.64 432.24 432.62 72.0K
09:45 432.64 433.00 432.37 432.66 50.2K
09:46 432.66 432.80 432.59 432.64 62.4K
09:47 432.64 433.13 432.64 432.86 68.7K
09:48 432.84 432.84 432.21 432.27 101.4K
09:49 432.27 432.57 431.85 431.85 42.9K
09:50 431.93 431.96 431.66 431.66 47.5K
09:51 431.66 431.70 431.55 431.56 41.1K
09:52 431.68 432.02 431.55 431.60 46.7K
09:53 431.60 431.64 431.56 431.63 17.8K
09:54 431.63 431.65 431.54 431.62 29.9K
09:55 431.54 431.54 431.24 431.35 76.1K
09:56 431.35 431.52 431.24 431.28 73.6K
09:57 431.25 431.39 431.22 431.28 45.9K
09:58 431.32 431.66 431.17 431.49 81.2K
09:59 431.61 431.62 431.45 431.48 64.1K
10:00 431.57 431.57 431.23 431.43 51.4K
10:01 431.43 431.43 430.95 430.95 42.8K
10:02 431.04 431.28 430.70 430.71 67.0K
10:03 430.70 430.73 430.45 430.45 66.9K
10:04 430.53 430.72 430.39 430.39 40.0K
10:05 430.34 430.34 429.67 430.03 89.0K
10:06 429.83 429.83 429.59 429.59 60.2K
10:07 429.62 429.62 429.40 429.40 43.8K
10:08 429.52 429.71 429.26 429.26 60.7K
10:09 429.29 429.63 429.29 429.61 36.7K
10:10 429.66 429.66 429.19 429.48 38.2K
10:11 429.50 430.00 429.39 429.95 95.8K
10:12 429.98 430.07 429.84 429.90 127.6K
10:13 429.84 430.25 429.80 430.19 110.1K
10:14 430.29 430.30 429.92 429.98 54.0K
10:15 429.99 430.03 429.75 429.75 56.5K
10:16 429.75 429.75 429.50 429.57 40.2K
10:17 429.65 429.65 429.09 429.10 51.4K
10:18 429.11 429.29 429.03 429.29 41.5K
10:19 429.36 429.36 429.08 429.26 51.5K
10:20 429.23 429.23 429.00 429.23 39.1K
10:21 429.23 429.23 429.11 429.14 44.6K
10:22 429.17 429.17 428.81 428.81 59.9K
10:23 428.81 428.84 428.46 428.59 37.8K
10:24 428.56 428.58 428.45 428.50 38.1K
10:25 428.36 428.47 428.33 428.47 49.0K
10:26 428.55 428.79 428.52 428.72 43.5K
10:27 428.83 428.83 428.76 428.79 24.8K
10:28 428.79 428.88 428.53 428.68 45.3K
10:29 428.59 428.72 428.54 428.72 54.1K
10:30 428.79 428.84 428.73 428.73 25.7K
10:31 428.73 428.73 428.55 428.56 37.5K
10:32 428.53 428.60 428.51 428.51 30.1K
10:33 428.51 428.51 428.27 428.38 40.1K
10:34 428.38 428.51 428.31 428.31 23.2K
10:35 428.31 428.45 428.31 428.43 28.1K
10:36 428.46 428.92 428.45 428.92 30.3K
10:37 428.92 428.92 428.51 428.69 39.6K
10:38 428.66 428.80 428.66 428.80 20.6K
10:39 428.80 428.86 428.58 428.67 58.2K
10:40 428.70 428.79 428.61 428.79 33.1K
10:41 428.61 428.61 428.50 428.50 45.5K
10:42 428.50 428.50 428.34 428.38 65.4K
10:43 428.26 428.33 428.22 428.24 34.5K
10:44 428.19 428.19 427.73 427.77 97.5K
10:45 427.77 427.93 427.76 427.93 34.3K
10:46 427.98 427.98 427.60 427.60 39.4K
10:47 427.67 427.67 427.55 427.65 46.2K
10:48 427.60 427.88 427.57 427.86 78.3K
10:49 427.82 427.90 427.70 427.90 49.6K
10:50 427.79 428.09 427.79 428.09 68.2K
10:51 427.90 427.90 427.57 427.57 45.6K
10:52 427.59 427.65 427.54 427.60 20.9K
10:53 427.63 427.66 427.56 427.56 45.4K
10:54 427.61 427.61 427.40 427.40 66.2K
10:55 427.40 427.68 427.30 427.68 62.9K
10:56 427.62 427.83 427.57 427.67 77.7K
10:57 427.57 427.59 427.47 427.47 46.1K
10:58 427.47 427.47 426.99 426.99 126.4K
10:59 427.06 427.07 426.73 426.73 158.1K
11:00 426.79 427.14 426.79 426.98 53.1K
11:01 427.01 427.04 426.66 426.66 80.1K
11:02 426.65 426.93 426.63 426.93 35.0K
11:03 426.93 427.09 426.92 427.06 39.0K
11:04 427.09 427.09 426.64 426.64 34.8K
11:05 426.59 427.07 426.59 427.07 56.6K
11:06 426.93 426.96 426.66 426.75 27.8K
11:07 426.78 426.78 426.66 426.69 27.6K
11:08 426.60 426.66 426.50 426.50 65.5K
11:09 426.38 426.38 426.21 426.32 46.1K
11:10 426.33 426.33 426.19 426.25 42.3K
11:11 426.30 426.30 426.11 426.11 50.6K
11:12 426.04 426.44 426.04 426.44 61.0K
11:13 426.56 426.61 426.40 426.61 45.0K
11:14 426.64 426.75 426.53 426.58 35.9K
11:15 426.48 426.64 426.42 426.58 35.1K
11:16 426.64 426.64 426.43 426.43 30.8K
11:17 426.40 426.43 426.26 426.28 27.8K
11:18 426.30 426.40 426.20 426.40 27.2K
11:19 426.37 426.46 426.32 426.46 21.1K
11:20 426.46 426.52 426.27 426.27 27.6K
11:21 426.30 426.60 426.24 426.60 44.7K
11:22 426.62 426.72 426.57 426.57 50.1K
11:23 426.50 426.90 426.50 426.90 46.5K
11:24 426.87 426.87 426.71 426.77 34.8K
11:25 426.77 426.86 426.71 426.78 25.4K
11:26 426.78 426.78 426.28 426.28 41.8K
11:27 426.29 426.29 426.17 426.17 18.7K
11:28 426.16 426.22 426.16 426.22 36.5K
11:29 426.05 426.23 426.03 426.20 27.3K
11:30 426.20 426.25 426.04 426.04 50.6K
11:31 426.07 426.16 425.96 425.97 29.0K
11:32 425.94 425.94 425.83 425.91 14.2K
11:33 425.91 425.91 425.51 425.51 85.7K
11:34 425.51 425.51 425.27 425.27 26.8K
11:35 425.27 425.42 425.27 425.42 56.5K
11:36 425.39 425.41 425.25 425.35 67.1K
11:37 425.26 425.26 425.19 425.19 77.8K
11:38 425.16 425.47 425.16 425.44 47.0K
11:39 425.44 425.46 425.28 425.46 53.3K
11:40 425.40 425.45 425.14 425.15 33.5K
11:41 425.20 425.32 425.15 425.15 39.5K
11:42 425.12 425.40 425.12 425.40 50.5K
11:43 425.49 425.50 425.19 425.25 42.6K
11:44 425.18 425.42 425.18 425.27 37.3K
11:45 425.27 425.39 425.27 425.37 28.6K
11:46 425.30 425.32 425.15 425.18 37.5K
11:47 425.18 425.18 425.00 425.04 35.8K
11:48 425.04 425.31 425.04 425.10 65.4K
11:49 425.07 425.07 424.97 424.97 55.5K
11:50 424.98 425.03 424.49 424.49 90.4K
11:51 424.52 424.56 424.33 424.33 36.8K
11:52 424.37 424.40 424.09 424.13 66.9K
11:53 424.28 424.31 424.14 424.28 32.3K
11:54 424.28 424.28 423.91 423.95 49.0K
11:55 423.94 423.94 423.72 423.72 49.6K
11:56 423.75 423.84 423.66 423.75 94.9K
11:57 423.78 423.78 423.54 423.54 45.3K
11:58 423.48 423.56 423.36 423.43 80.3K
11:59 423.39 423.63 423.39 423.59 65.1K
12:00 423.61 423.61 423.43 423.48 25.0K
12:01 423.41 423.73 423.41 423.52 90.3K
12:02 423.47 423.47 423.29 423.29 47.9K
12:03 423.26 423.55 423.26 423.44 37.7K
12:04 423.46 423.53 423.36 423.36 28.0K
12:05 423.33 423.38 423.06 423.06 53.6K
12:06 422.98 423.16 422.92 423.16 32.9K
12:07 423.19 423.25 423.17 423.20 35.3K
12:08 423.14 423.16 423.13 423.13 33.6K
12:09 423.18 423.18 422.89 422.89 67.1K
12:10 422.89 423.04 422.89 423.01 50.5K
12:11 422.99 422.99 422.72 422.72 30.1K
12:12 422.78 422.86 422.67 422.67 53.4K
12:13 422.73 422.73 422.58 422.58 31.3K
12:14 422.62 422.63 422.34 422.51 57.8K
12:15 422.46 422.46 422.05 422.08 42.1K
12:16 422.08 422.08 421.99 422.04 33.1K
12:17 421.94 421.98 421.78 421.84 131.5K
12:18 421.84 421.84 421.65 421.65 36.8K
12:19 421.63 421.66 421.54 421.62 44.9K
12:20 421.61 421.67 421.43 421.43 45.0K
12:21 421.43 421.66 421.43 421.52 73.1K
12:22 421.52 421.52 421.37 421.40 27.9K
12:23 421.49 421.72 421.46 421.65 121.6K
12:24 421.66 421.81 421.55 421.81 68.9K
12:25 421.80 421.92 421.80 421.85 32.5K
12:26 421.88 421.89 421.82 421.89 33.9K
12:27 421.63 421.68 421.55 421.55 41.4K
12:28 421.56 421.93 421.44 421.93 60.6K
12:29 421.89 421.89 421.70 421.70 53.0K
12:30 421.74 421.86 421.74 421.84 32.2K
12:31 421.91 421.91 421.71 421.73 71.9K
12:32 421.73 421.96 421.73 421.96 48.0K
12:33 421.96 421.96 421.61 421.62 53.3K
12:34 421.63 421.92 421.61 421.92 72.6K
12:35 421.89 421.91 421.84 421.90 27.6K
12:36 421.90 421.93 421.83 421.83 82.6K
12:37 421.92 421.96 421.84 421.84 50.5K
12:38 421.84 422.17 421.79 422.05 111.5K
12:39 422.05 422.06 421.94 421.97 47.4K
12:40 422.18 422.57 422.09 422.48 49.2K
12:41 422.51 422.73 422.51 422.57 96.2K
12:42 422.54 422.59 422.50 422.50 44.3K
12:43 422.54 422.54 422.40 422.45 35.1K
12:44 422.48 422.48 422.16 422.25 36.8K
12:45 422.25 422.32 422.18 422.32 24.6K
12:46 422.29 422.35 422.29 422.34 26.5K
12:47 422.40 422.40 422.15 422.15 40.8K
12:48 422.15 422.25 421.95 421.95 36.4K
12:49 422.01 422.04 421.89 421.92 46.4K
12:50 421.89 421.89 421.70 421.70 26.8K
12:51 421.73 421.75 421.53 421.57 27.6K
12:52 421.49 421.52 421.25 421.31 21.7K
12:53 421.35 421.49 421.29 421.29 44.7K
12:54 421.35 421.43 421.24 421.43 57.5K
12:55 421.39 421.39 421.21 421.28 24.5K
12:56 421.31 421.34 421.22 421.34 15.8K
12:57 421.32 421.52 421.31 421.49 46.5K
12:58 421.49 421.58 421.43 421.58 27.3K
12:59 421.59 421.59 421.42 421.45 38.9K
13:00 421.45 421.48 421.32 421.33 41.6K
13:01 421.36 421.36 420.95 420.96 47.4K
13:02 421.05 421.05 420.69 420.72 30.9K
13:03 420.60 420.66 420.58 420.64 33.7K
13:04 420.55 420.55 420.31 420.35 57.7K
13:05 420.34 420.43 420.30 420.36 106.7K
13:06 420.42 420.51 420.29 420.51 33.7K
13:07 420.46 420.49 420.26 420.29 22.6K
13:08 420.29 420.32 420.13 420.20 25.7K
13:09 420.20 420.25 420.11 420.24 42.5K
13:10 420.27 420.27 420.00 420.07 46.7K
13:11 419.98 420.01 419.73 419.73 38.5K
13:12 419.69 419.76 419.60 419.60 98.3K
13:13 419.54 419.59 419.45 419.45 34.3K
13:14 419.48 419.53 419.45 419.53 26.3K
13:15 419.50 419.50 419.22 419.26 61.9K
13:16 419.26 419.26 419.14 419.25 64.1K
13:17 419.29 419.41 419.20 419.41 46.9K
13:18 419.35 419.38 419.34 419.35 57.4K
13:19 419.36 419.85 419.36 419.61 97.0K
13:20 419.58 419.70 419.55 419.70 32.2K
13:21 419.74 419.80 419.69 419.72 76.5K
13:22 419.73 419.92 419.70 419.83 36.5K
13:23 419.88 419.93 419.78 419.87 44.5K
13:24 419.87 419.87 419.58 419.66 80.9K
13:25 419.65 419.85 419.65 419.77 64.1K
13:26 419.80 419.83 419.75 419.75 35.8K
13:27 419.75 420.01 419.70 419.90 57.0K
13:28 419.96 420.05 419.63 419.63 34.8K
13:29 419.58 419.72 419.58 419.70 25.1K
13:30 419.69 419.83 419.69 419.83 23.2K
13:31 419.80 419.89 419.80 419.84 36.4K
13:32 419.74 419.83 419.72 419.79 56.8K
13:33 419.79 419.79 419.66 419.69 36.3K
13:34 419.75 419.80 419.71 419.80 41.4K
13:35 419.80 419.80 419.43 419.43 61.1K
13:36 419.46 419.52 419.36 419.52 51.4K
13:37 419.52 419.52 419.20 419.20 47.8K
13:38 419.17 419.47 419.15 419.44 25.4K
13:39 419.44 419.55 419.44 419.45 29.6K
13:40 419.45 419.45 419.22 419.31 44.7K
13:41 419.21 419.36 419.09 419.36 48.1K
13:42 419.37 419.39 419.26 419.39 25.6K
13:43 419.30 419.31 419.03 419.03 56.4K
13:44 419.00 419.15 418.96 418.99 26.5K
13:45 419.01 419.01 418.71 418.77 61.2K
13:46 418.77 418.78 418.53 418.56 33.6K
13:47 418.56 418.56 418.23 418.30 25.2K
13:48 418.31 418.34 418.11 418.22 37.7K
13:49 418.22 418.60 418.21 418.60 37.6K
13:50 418.62 418.80 418.50 418.80 42.3K
13:51 418.77 418.83 418.68 418.68 55.5K
13:52 418.65 418.80 418.65 418.76 13.9K
13:53 418.71 418.82 418.56 418.56 21.4K
13:54 418.56 418.77 418.56 418.77 49.2K
13:55 418.77 418.77 418.41 418.41 57.4K
13:56 418.42 418.42 418.21 418.25 35.6K
13:57 418.32 418.67 418.32 418.48 85.9K
13:58 418.45 418.52 418.38 418.46 32.4K
13:59 418.46 418.46 418.40 418.46 23.2K
14:00 418.33 418.36 418.24 418.25 77.5K
14:01 418.16 418.16 417.69 417.78 82.8K
14:02 417.69 418.01 417.68 418.01 58.3K
14:03 418.04 418.09 417.88 417.97 33.8K
14:04 418.01 418.06 417.76 417.91 55.4K
14:05 418.05 418.08 417.95 418.01 39.5K
14:06 418.01 418.42 418.01 418.42 38.0K
14:07 418.45 418.45 417.87 417.87 60.4K
14:08 417.87 417.92 417.79 417.86 36.2K
14:09 417.77 417.80 417.73 417.79 36.0K
14:10 417.82 417.82 417.64 417.65 33.3K
14:11 417.70 417.88 417.70 417.87 35.2K
14:12 417.84 417.84 417.58 417.71 59.1K
14:13 417.71 417.84 417.68 417.80 38.4K
14:14 417.82 417.87 417.76 417.82 25.6K
14:15 417.79 417.85 417.69 417.85 44.0K
14:16 417.88 418.06 417.88 418.06 30.7K
14:17 418.03 418.32 418.02 418.26 29.7K
14:18 418.29 418.40 418.24 418.29 24.7K
14:19 418.32 418.37 418.26 418.26 27.4K
14:20 418.22 418.29 418.19 418.23 28.1K
14:21 418.26 418.53 418.20 418.50 23.8K
14:22 418.50 418.69 418.44 418.69 26.9K
14:23 418.72 418.93 418.72 418.93 30.2K
14:24 418.90 418.93 418.67 418.67 29.4K
14:25 418.67 418.77 418.66 418.72 32.5K
14:26 418.77 418.90 418.77 418.82 37.5K
14:27 418.80 418.94 418.77 418.91 151.6K
14:28 418.97 419.11 418.97 419.04 62.7K
14:29 419.01 419.10 418.90 419.10 48.6K
14:30 419.07 419.42 419.01 419.42 70.1K
14:31 419.45 419.60 419.42 419.60 44.4K
14:32 419.60 419.75 419.53 419.64 53.4K
14:33 419.64 419.81 419.64 419.81 32.2K
14:34 419.78 419.78 419.63 419.71 52.5K
14:35 419.67 419.70 419.60 419.62 41.7K
14:36 419.62 419.62 419.23 419.23 47.3K
14:37 419.29 419.36 419.26 419.36 30.4K
14:38 419.40 419.53 419.40 419.42 40.6K
14:39 419.42 419.42 419.34 419.37 19.7K
14:40 419.39 419.57 419.39 419.44 34.0K
14:41 419.47 419.47 419.37 419.40 43.2K
14:42 419.37 419.41 419.29 419.41 35.2K
14:43 419.39 419.49 419.30 419.30 69.8K
14:44 419.24 419.31 419.21 419.22 25.1K
14:45 419.22 419.25 419.06 419.06 41.0K
14:46 419.01 419.01 418.79 418.79 63.0K
14:47 418.76 418.82 418.70 418.70 44.5K
14:48 418.73 419.02 418.73 418.96 30.9K
14:49 419.02 419.21 418.89 419.19 41.3K
14:50 419.19 419.23 419.09 419.13 21.0K
14:51 419.10 419.17 418.99 419.16 39.4K
14:52 419.16 419.17 418.95 418.95 51.5K
14:53 418.98 419.22 418.98 419.21 34.1K
14:54 419.25 419.25 419.12 419.15 19.9K
14:55 419.07 419.07 418.98 419.05 30.8K
14:56 419.04 419.06 418.94 418.98 31.3K
14:57 418.95 419.23 418.95 419.20 56.6K
14:58 419.23 419.29 419.16 419.25 29.8K
14:59 419.22 419.22 419.11 419.11 35.6K
15:00 419.08 419.18 419.08 419.13 42.9K
15:01 419.13 419.41 419.13 419.33 65.3K
15:02 419.34 419.39 419.27 419.27 27.6K
15:03 419.29 419.35 419.21 419.33 37.1K
15:04 419.33 419.37 419.29 419.36 37.4K
15:05 419.36 419.36 419.14 419.16 90.7K
15:06 419.13 419.27 419.04 419.04 53.3K
15:07 419.04 419.14 419.04 419.04 42.4K
15:08 419.01 419.07 419.01 419.05 39.6K
15:09 419.07 419.07 418.87 418.90 52.9K
15:10 418.92 418.92 418.76 418.79 57.7K
15:11 418.80 418.90 418.74 418.90 57.9K
15:12 418.93 419.25 418.93 419.25 63.2K
15:13 419.38 419.47 419.36 419.41 48.7K
15:14 419.33 419.37 419.21 419.32 60.5K
15:15 419.43 419.43 419.26 419.26 47.3K
15:16 419.27 419.32 419.07 419.15 43.5K
15:17 419.04 419.12 419.02 419.12 26.7K
15:18 419.12 419.34 419.12 419.34 41.6K
15:19 419.32 419.32 419.16 419.17 29.3K
15:20 419.16 419.40 419.16 419.40 42.3K
15:21 419.34 419.67 419.34 419.52 131.6K
15:22 419.53 419.58 419.47 419.51 92.2K
15:23 419.52 419.76 419.52 419.73 117.1K
15:24 419.85 419.89 419.62 419.62 57.6K
15:25 419.60 419.60 419.28 419.32 49.0K
15:26 419.35 419.35 418.98 418.98 59.0K
15:27 419.04 419.20 418.99 419.20 67.6K
15:28 419.20 419.20 419.02 419.07 33.0K
15:29 419.02 419.02 418.87 418.90 61.0K
15:30 418.87 419.38 418.87 419.19 75.6K
15:31 419.14 419.22 419.12 419.15 62.8K
15:32 419.15 419.24 419.00 419.00 78.8K
15:33 418.97 419.04 418.94 418.96 57.1K
15:34 418.96 419.08 418.87 419.07 75.7K
15:35 419.05 419.30 419.03 419.30 91.4K
15:36 419.29 419.32 418.96 419.20 97.0K
15:37 419.21 419.72 419.20 419.50 80.2K
15:38 419.50 419.58 419.27 419.27 84.8K
15:39 419.23 419.24 419.05 419.05 55.3K
15:40 419.21 419.55 419.21 419.47 132.9K
15:41 419.47 419.74 419.45 419.73 103.5K
15:42 419.73 419.76 419.64 419.68 75.2K
15:43 419.67 419.84 419.56 419.84 105.2K
15:44 419.84 419.84 419.72 419.74 46.9K
15:45 419.74 419.90 419.68 419.77 83.3K
15:46 419.74 419.84 419.74 419.80 100.1K
15:47 419.68 419.78 419.56 419.63 88.1K
15:48 419.59 419.70 419.58 419.65 95.6K
15:49 419.62 419.86 419.62 419.74 209.7K
15:50 419.77 420.09 419.50 420.08 210.0K
15:51 420.12 420.55 420.07 420.23 196.2K
15:52 420.17 420.21 420.09 420.18 141.0K
15:53 420.19 420.43 420.17 420.38 155.1K
15:54 420.37 420.50 420.35 420.50 173.3K
15:55 420.76 421.08 420.55 420.88 361.8K
15:56 420.93 421.01 420.89 420.95 256.6K
15:57 420.94 420.98 420.90 420.97 236.7K
15:58 420.89 420.90 420.75 420.90 446.1K
15:59 420.83 420.83 420.42 420.68 4,629.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles