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
09:30 415.13 415.13 413.02 414.06 2,751.8K
09:31 414.86 418.26 414.86 418.26 558.2K
09:32 419.67 422.08 419.48 421.28 522.1K
09:33 421.37 421.37 418.04 418.19 313.5K
09:34 418.33 419.01 416.75 416.75 467.0K
09:35 416.05 418.29 416.05 418.00 305.5K
09:36 417.97 418.02 416.48 417.26 262.9K
09:37 417.09 417.24 415.69 416.60 306.8K
09:38 416.52 417.03 416.05 416.87 228.4K
09:39 416.64 416.84 415.45 415.80 194.3K
09:40 415.75 416.56 415.36 415.77 241.0K
09:41 415.89 416.35 415.43 415.43 132.6K
09:42 415.62 416.01 415.54 415.65 160.5K
09:43 415.42 416.28 415.42 416.06 139.9K
09:44 416.50 416.50 415.59 415.62 141.9K
09:45 415.39 416.36 415.32 415.50 176.3K
09:46 415.69 416.55 415.60 416.04 196.0K
09:47 415.69 416.25 415.54 416.25 132.4K
09:48 416.03 416.50 415.93 416.38 89.8K
09:49 416.48 416.66 416.15 416.45 154.0K
09:50 416.50 416.60 415.74 415.74 192.5K
09:51 415.74 415.78 415.28 415.59 170.8K
09:52 415.76 415.98 415.58 415.98 134.7K
09:53 415.82 415.97 415.10 415.73 202.3K
09:54 415.65 415.74 415.36 415.69 63.4K
09:55 415.66 416.56 415.60 416.49 177.2K
09:56 416.53 417.80 416.53 417.80 234.1K
09:57 417.71 418.08 417.47 418.08 133.0K
09:58 418.30 418.79 418.20 418.78 127.5K
09:59 418.80 418.80 418.15 418.31 97.8K
10:00 418.33 419.12 417.95 418.06 219.1K
10:01 417.97 418.49 417.94 418.49 105.1K
10:02 418.55 419.03 418.55 418.80 131.2K
10:03 418.74 419.50 418.39 419.50 120.6K
10:04 419.46 419.62 418.85 418.94 112.0K
10:05 418.86 418.86 417.97 418.29 97.1K
10:06 418.08 418.66 418.08 418.57 54.6K
10:07 418.47 418.63 418.10 418.10 125.5K
10:08 418.13 418.77 417.91 418.33 123.2K
10:09 418.31 418.48 418.03 418.41 91.1K
10:10 418.47 418.90 418.47 418.78 83.2K
10:11 418.92 419.57 418.88 418.88 162.2K
10:12 418.82 419.83 418.82 419.72 105.9K
10:13 419.71 420.01 419.70 419.75 92.6K
10:14 419.68 420.06 419.56 420.06 80.7K
10:15 419.96 420.03 419.66 419.76 74.1K
10:16 419.76 420.15 419.45 419.94 174.4K
10:17 420.08 420.08 419.40 419.71 83.3K
10:18 419.68 419.71 419.41 419.51 77.7K
10:19 419.45 419.67 419.31 419.39 128.8K
10:20 419.31 419.82 419.31 419.78 98.8K
10:21 419.76 420.15 419.26 419.88 119.6K
10:22 419.71 419.91 419.59 419.62 87.7K
10:23 419.60 419.67 419.37 419.58 65.8K
10:24 419.65 420.08 419.65 419.94 54.4K
10:25 419.94 420.63 419.94 420.34 165.9K
10:26 420.25 420.41 420.22 420.31 125.7K
10:27 420.28 420.43 419.83 419.83 109.9K
10:28 419.95 419.95 419.51 419.81 139.9K
10:29 419.75 420.25 419.72 420.16 93.4K
10:30 420.16 420.62 419.98 420.62 139.9K
10:31 420.51 420.51 419.94 419.99 61.5K
10:32 420.08 420.47 419.93 420.47 56.4K
10:33 420.42 420.69 420.32 420.69 70.6K
10:34 420.60 421.29 420.59 421.15 131.5K
10:35 421.28 421.84 421.13 421.84 122.2K
10:36 421.83 422.09 421.63 421.76 148.7K
10:37 421.81 422.05 421.69 421.82 141.8K
10:38 421.87 422.16 421.82 422.04 101.4K
10:39 422.10 422.26 421.98 422.14 115.4K
10:40 422.20 422.59 422.14 422.56 103.7K
10:41 422.71 423.08 422.62 423.08 100.3K
10:42 423.06 423.32 422.88 423.08 149.5K
10:43 423.00 423.00 422.64 422.85 99.6K
10:44 422.73 423.17 422.66 422.96 74.9K
10:45 422.81 422.81 422.62 422.67 71.2K
10:46 422.81 422.90 422.71 422.71 78.4K
10:47 422.52 422.74 422.26 422.71 86.2K
10:48 422.82 423.06 422.65 422.88 90.5K
10:49 423.00 423.06 422.77 422.77 92.5K
10:50 422.61 423.26 422.61 423.11 79.1K
10:51 423.17 423.47 423.12 423.47 80.8K
10:52 423.41 423.64 423.29 423.64 132.9K
10:53 423.78 423.78 423.53 423.55 74.5K
10:54 423.47 423.66 423.30 423.66 95.9K
10:55 423.72 424.20 423.72 424.20 131.6K
10:56 424.11 424.72 424.05 424.61 303.2K
10:57 424.66 424.86 424.42 424.86 105.0K
10:58 424.83 424.83 424.30 424.39 49.8K
10:59 424.51 424.82 424.51 424.63 77.4K
11:00 424.66 424.75 424.42 424.75 63.8K
11:01 424.72 425.28 424.66 425.20 133.0K
11:02 424.97 425.13 424.67 424.90 168.6K
11:03 424.96 425.14 424.76 424.93 95.7K
11:04 424.84 425.05 424.44 424.44 81.0K
11:05 424.61 425.32 424.49 425.31 70.7K
11:06 425.25 425.25 424.90 425.02 90.1K
11:07 425.11 425.30 425.06 425.12 74.4K
11:08 425.08 425.40 425.08 425.22 43.3K
11:09 425.18 425.35 425.02 425.10 65.3K
11:10 425.13 425.19 425.08 425.19 45.3K
11:11 425.17 425.27 425.01 425.16 88.5K
11:12 425.12 425.13 424.82 424.88 54.2K
11:13 424.88 425.03 424.82 425.03 44.2K
11:14 425.03 425.03 424.64 424.73 94.6K
11:15 424.86 424.97 424.70 424.86 64.0K
11:16 424.86 425.04 424.68 424.80 51.4K
11:17 424.80 424.80 424.11 424.17 79.9K
11:18 424.08 424.14 423.48 423.55 167.9K
11:19 423.40 423.40 422.79 423.27 119.9K
11:20 423.21 423.21 422.74 423.03 86.5K
11:21 423.03 423.21 423.03 423.08 60.8K
11:22 423.05 423.09 422.69 423.09 118.1K
11:23 423.03 423.08 422.76 422.81 242.1K
11:24 422.80 423.52 422.80 423.17 168.0K
11:25 423.11 423.73 423.11 423.62 105.5K
11:26 423.38 423.50 423.25 423.25 71.2K
11:27 423.16 423.80 423.16 423.74 77.9K
11:28 423.78 423.80 423.30 423.77 56.6K
11:29 423.82 423.82 423.39 423.81 66.6K
11:30 423.92 424.09 423.86 424.06 53.0K
11:31 424.02 424.12 423.97 424.04 21.7K
11:32 424.04 424.63 424.04 424.53 54.9K
11:33 424.41 424.47 424.12 424.47 47.7K
11:34 424.47 424.79 424.47 424.71 55.3K
11:35 424.67 425.02 424.61 424.85 68.2K
11:36 424.94 425.04 424.94 425.04 65.7K
11:37 425.04 425.48 425.01 425.48 97.4K
11:38 425.43 425.63 425.13 425.33 109.7K
11:39 425.34 425.34 425.15 425.21 39.5K
11:40 425.18 425.23 425.04 425.16 58.8K
11:41 425.16 425.20 424.99 425.02 38.2K
11:42 425.08 425.52 425.08 425.18 51.9K
11:43 425.10 425.50 425.02 425.50 44.1K
11:44 425.38 425.55 425.29 425.49 51.4K
11:45 425.49 425.79 425.49 425.76 81.6K
11:46 425.66 425.89 425.51 425.89 76.1K
11:47 425.94 426.08 425.67 425.67 135.7K
11:48 425.70 425.72 425.52 425.72 33.3K
11:49 425.72 426.01 425.69 425.95 28.4K
11:50 425.98 426.60 425.98 426.42 60.7K
11:51 426.40 426.41 426.23 426.41 54.2K
11:52 426.46 426.80 426.29 426.29 87.5K
11:53 426.46 427.00 426.46 426.95 74.8K
11:54 426.88 426.88 426.47 426.47 79.8K
11:55 426.49 426.65 426.49 426.63 18.3K
11:56 426.68 427.01 426.68 427.01 61.1K
11:57 427.07 427.13 426.90 427.10 42.2K
11:58 427.10 427.59 427.10 427.19 131.1K
11:59 427.16 427.92 427.16 427.92 87.2K
12:00 427.98 428.54 427.95 428.52 45.2K
12:01 428.46 428.50 428.20 428.43 66.0K
12:02 428.35 428.70 428.28 428.50 39.7K
12:03 428.26 428.26 427.49 427.50 115.9K
12:04 427.75 427.75 427.24 427.30 83.7K
12:05 427.17 427.17 426.67 426.67 74.2K
12:06 426.79 426.87 426.28 426.69 63.9K
12:07 426.76 426.88 426.03 426.03 54.3K
12:08 425.91 426.06 425.79 425.93 68.6K
12:09 425.91 425.99 425.53 425.53 45.1K
12:10 425.60 425.68 425.33 425.41 65.0K
12:11 425.50 425.64 425.31 425.64 53.1K
12:12 425.56 425.66 425.41 425.58 40.1K
12:13 425.61 425.61 425.19 425.19 77.5K
12:14 425.14 425.14 424.75 424.91 70.8K
12:15 424.91 424.91 424.76 424.82 32.9K
12:16 424.88 424.90 424.44 424.44 53.9K
12:17 424.47 424.52 424.34 424.34 37.6K
12:18 424.34 424.43 424.29 424.38 31.5K
12:19 424.31 424.37 423.62 423.75 188.3K
12:20 423.89 424.08 423.89 423.99 45.6K
12:21 423.77 424.07 423.42 423.42 80.9K
12:22 423.42 424.01 423.42 424.01 45.9K
12:23 424.13 424.37 424.13 424.35 46.6K
12:24 424.35 424.55 424.29 424.55 28.4K
12:25 424.59 424.59 424.06 424.41 57.1K
12:26 424.37 424.53 424.15 424.15 23.4K
12:27 424.19 424.33 424.11 424.18 25.5K
12:28 424.21 424.27 424.17 424.22 43.6K
12:29 423.85 424.05 423.85 424.05 25.4K
12:30 423.98 424.20 423.98 424.15 41.1K
12:31 424.18 424.21 424.09 424.19 34.4K
12:32 424.19 424.26 424.07 424.15 56.1K
12:33 424.10 424.19 424.04 424.18 34.7K
12:34 424.18 424.22 424.09 424.17 43.2K
12:35 424.17 424.24 424.15 424.18 30.1K
12:36 424.12 424.27 423.86 423.95 56.7K
12:37 423.89 424.23 423.89 424.23 33.2K
12:38 424.26 424.33 424.19 424.33 26.7K
12:39 424.27 424.37 424.16 424.16 37.6K
12:40 424.10 424.22 424.10 424.12 32.2K
12:41 424.12 424.26 424.03 424.11 30.2K
12:42 424.09 424.09 423.63 423.70 41.2K
12:43 423.68 423.94 423.68 423.94 68.7K
12:44 423.89 423.97 423.74 423.97 35.3K
12:45 424.14 424.18 423.81 423.81 50.2K
12:46 423.81 423.94 423.81 423.89 10.8K
12:47 423.77 423.97 423.77 423.95 14.8K
12:48 423.97 423.97 423.79 423.89 39.9K
12:49 423.92 424.05 423.92 423.92 30.1K
12:50 423.89 423.89 423.74 423.80 30.8K
12:51 423.83 423.86 423.70 423.70 51.6K
12:52 423.73 424.07 423.73 424.07 47.5K
12:53 424.04 424.10 423.74 423.74 41.3K
12:54 423.77 424.09 423.77 424.01 38.4K
12:55 424.03 424.27 424.03 424.25 42.1K
12:56 424.50 424.50 424.28 424.31 40.1K
12:57 424.23 424.26 424.18 424.26 28.4K
12:58 424.23 424.29 424.17 424.29 23.6K
12:59 424.31 424.36 424.21 424.24 33.0K
13:00 424.24 424.28 424.10 424.22 48.3K
13:01 424.25 424.34 424.11 424.34 73.5K
13:02 424.23 424.40 424.23 424.29 20.5K
13:03 424.29 424.72 424.07 424.72 74.5K
13:04 424.73 424.86 424.55 424.60 84.7K
13:05 424.59 424.59 424.32 424.32 56.7K
13:06 424.25 424.37 424.13 424.27 52.8K
13:07 424.32 424.51 424.28 424.51 83.2K
13:08 424.58 424.94 424.41 424.88 127.1K
13:09 424.88 424.91 424.27 424.38 45.3K
13:10 424.31 424.36 423.73 423.73 46.5K
13:11 423.74 423.78 423.43 423.43 166.2K
13:12 423.41 423.57 423.31 423.35 35.2K
13:13 423.32 423.69 423.32 423.57 30.3K
13:14 423.59 423.59 423.14 423.23 60.9K
13:15 423.23 423.23 422.78 422.93 41.1K
13:16 422.94 422.94 422.52 422.77 40.3K
13:17 422.88 423.01 422.81 422.89 31.7K
13:18 422.88 422.91 422.79 422.91 54.2K
13:19 422.95 423.15 422.95 423.03 41.8K
13:20 423.13 423.13 422.70 422.72 42.3K
13:21 422.75 422.75 422.56 422.59 41.4K
13:22 422.55 422.78 422.48 422.59 63.5K
13:23 422.48 422.67 422.37 422.37 34.7K
13:24 422.44 422.57 422.37 422.37 53.2K
13:25 422.37 422.37 422.17 422.34 30.6K
13:26 422.49 422.83 422.14 422.25 126.9K
13:27 422.28 422.28 421.87 422.16 46.1K
13:28 422.10 422.13 421.58 421.83 31.7K
13:29 421.89 421.89 421.32 421.43 46.9K
13:30 421.35 421.38 420.90 420.93 66.7K
13:31 420.97 421.00 420.86 420.88 100.0K
13:32 420.67 420.86 420.67 420.80 55.3K
13:33 420.80 420.80 420.37 420.37 66.6K
13:34 420.49 420.49 420.31 420.49 77.7K
13:35 420.46 420.56 420.44 420.56 37.6K
13:36 420.68 420.81 420.54 420.54 66.6K
13:37 420.57 420.73 420.46 420.52 45.1K
13:38 420.48 420.82 420.43 420.82 58.9K
13:39 420.80 420.80 420.50 420.52 36.9K
13:40 420.52 420.79 420.45 420.45 29.0K
13:41 420.39 420.52 420.34 420.52 64.9K
13:42 420.48 420.48 420.29 420.30 30.9K
13:43 420.39 420.42 420.02 420.02 49.8K
13:44 420.02 420.25 420.02 420.16 22.4K
13:45 420.19 420.19 419.79 419.79 44.9K
13:46 419.82 420.35 419.82 420.35 62.7K
13:47 420.37 420.37 420.11 420.16 65.7K
13:48 420.13 420.45 420.13 420.45 62.7K
13:49 420.36 420.36 419.99 419.99 40.2K
13:50 419.82 420.25 419.82 420.25 30.8K
13:51 420.22 420.22 419.84 419.84 33.3K
13:52 419.83 419.84 419.76 419.80 39.3K
13:53 419.73 419.92 419.73 419.92 23.3K
13:54 419.92 419.99 419.83 419.99 26.7K
13:55 419.91 420.10 419.89 420.09 42.8K
13:56 420.03 420.30 420.03 420.30 43.6K
13:57 420.32 420.32 420.08 420.12 44.4K
13:58 420.09 420.13 420.06 420.13 38.7K
13:59 420.16 420.30 419.74 419.75 64.8K
14:00 419.78 420.01 419.76 419.85 44.6K
14:01 419.85 419.85 419.62 419.70 37.3K
14:02 419.65 419.86 419.60 419.77 59.4K
14:03 419.84 420.40 419.84 420.30 141.3K
14:04 420.30 420.87 420.30 420.84 21.1K
14:05 420.87 421.17 420.71 421.17 60.1K
14:06 421.29 421.42 421.08 421.08 40.0K
14:07 420.94 421.24 420.76 421.08 39.8K
14:08 421.04 421.14 421.01 421.14 25.6K
14:09 421.11 421.20 421.08 421.14 33.7K
14:10 421.12 421.25 421.10 421.23 24.9K
14:11 421.23 421.44 421.23 421.41 25.2K
14:12 421.50 421.64 421.28 421.39 39.6K
14:13 421.39 421.47 421.24 421.47 38.3K
14:14 421.45 421.67 421.45 421.67 35.1K
14:15 421.61 421.94 421.61 421.84 38.8K
14:16 421.80 421.92 421.73 421.85 25.6K
14:17 421.85 421.88 421.77 421.77 25.8K
14:18 421.73 421.81 421.73 421.77 29.8K
14:19 421.77 421.83 421.73 421.80 26.1K
14:20 421.80 421.90 421.80 421.87 25.2K
14:21 421.93 422.01 421.84 421.99 30.0K
14:22 421.99 422.07 421.73 422.06 40.5K
14:23 422.06 422.36 422.06 422.34 27.8K
14:24 422.29 422.35 422.09 422.12 48.2K
14:25 422.19 422.19 421.99 422.05 24.6K
14:26 422.11 422.22 422.11 422.21 20.4K
14:27 422.21 422.23 422.12 422.23 32.5K
14:28 422.21 422.25 422.16 422.25 24.9K
14:29 422.28 422.28 422.10 422.10 33.9K
14:30 421.98 422.26 421.98 422.26 36.7K
14:31 422.27 422.47 422.27 422.34 46.8K
14:32 422.39 422.57 422.34 422.34 38.4K
14:33 422.40 422.69 422.40 422.50 36.1K
14:34 422.46 422.55 422.43 422.55 30.2K
14:35 422.56 422.73 422.53 422.58 49.8K
14:36 422.60 422.77 422.52 422.77 48.5K
14:37 422.77 422.89 422.70 422.87 34.7K
14:38 422.90 422.90 422.50 422.50 36.0K
14:39 422.55 422.55 422.43 422.48 23.4K
14:40 422.50 422.59 422.49 422.56 17.9K
14:41 422.56 422.94 422.53 422.94 32.2K
14:42 422.94 423.25 422.94 423.03 74.4K
14:43 423.03 423.21 423.03 423.08 23.0K
14:44 423.29 423.44 423.12 423.12 55.8K
14:45 423.00 423.28 423.00 423.15 24.9K
14:46 423.27 423.51 423.20 423.51 42.0K
14:47 423.51 423.52 423.35 423.44 36.5K
14:48 423.40 423.61 423.40 423.47 43.6K
14:49 423.47 423.52 423.02 423.10 56.9K
14:50 423.11 423.44 423.09 423.31 73.1K
14:51 423.31 423.31 423.06 423.06 36.9K
14:52 423.00 423.06 422.94 422.94 37.5K
14:53 423.06 423.12 423.00 423.11 27.0K
14:54 423.11 423.20 423.11 423.17 33.5K
14:55 423.20 423.47 423.20 423.43 60.4K
14:56 423.34 423.38 422.95 422.95 47.7K
14:57 422.95 422.95 422.78 422.81 38.7K
14:58 422.81 422.86 422.64 422.65 42.0K
14:59 422.65 422.71 422.60 422.65 40.5K
15:00 422.62 422.70 422.55 422.55 48.8K
15:01 422.57 422.57 422.40 422.48 31.3K
15:02 422.45 422.55 422.42 422.50 40.2K
15:03 422.50 422.50 422.35 422.45 26.9K
15:04 422.45 422.68 422.41 422.68 20.9K
15:05 422.68 422.86 422.68 422.86 44.0K
15:06 422.88 422.88 422.60 422.69 37.5K
15:07 422.67 422.71 422.49 422.50 31.6K
15:08 422.47 422.67 422.47 422.65 31.1K
15:09 422.66 422.79 422.60 422.60 42.8K
15:10 422.63 422.74 422.55 422.62 30.4K
15:11 422.65 422.70 422.64 422.65 37.4K
15:12 422.63 422.82 422.58 422.61 79.7K
15:13 422.61 422.61 422.24 422.60 50.2K
15:14 422.60 422.72 422.58 422.69 38.4K
15:15 422.66 422.78 422.57 422.63 31.5K
15:16 422.66 422.84 422.65 422.65 28.0K
15:17 422.65 422.65 422.35 422.37 38.9K
15:18 422.37 422.40 422.23 422.40 31.7K
15:19 422.37 422.37 422.23 422.29 40.5K
15:20 422.32 422.32 422.24 422.24 53.1K
15:21 422.26 422.29 422.08 422.29 48.7K
15:22 422.28 422.32 422.15 422.32 62.3K
15:23 422.32 422.40 422.26 422.40 70.3K
15:24 422.42 422.60 422.42 422.60 108.5K
15:25 422.60 422.93 422.60 422.93 51.5K
15:26 422.99 423.02 422.64 422.64 48.8K
15:27 422.55 422.56 422.43 422.51 101.3K
15:28 422.48 422.48 422.34 422.35 92.7K
15:29 422.35 422.59 422.35 422.59 63.7K
15:30 422.56 422.71 422.33 422.71 85.9K
15:31 422.71 422.71 422.50 422.64 83.4K
15:32 422.64 422.71 422.38 422.67 115.8K
15:33 422.61 422.94 422.59 422.84 58.6K
15:34 422.91 422.95 422.78 422.78 83.8K
15:35 422.78 422.89 422.62 422.89 69.4K
15:36 422.87 423.09 422.80 423.08 75.1K
15:37 423.08 423.22 422.99 423.03 79.2K
15:38 422.94 422.94 422.64 422.64 64.3K
15:39 422.67 422.85 422.67 422.85 65.9K
15:40 422.79 422.83 422.72 422.81 77.0K
15:41 422.81 422.95 422.81 422.93 48.4K
15:42 422.93 423.20 422.93 423.20 84.1K
15:43 423.27 423.34 423.21 423.34 121.2K
15:44 423.33 423.67 423.33 423.56 69.3K
15:45 423.50 423.76 423.50 423.76 104.0K
15:46 423.93 424.03 423.81 423.94 134.7K
15:47 423.94 424.01 423.91 424.01 83.6K
15:48 424.02 424.24 424.00 424.24 165.0K
15:49 424.30 424.81 424.30 424.81 184.0K
15:50 424.53 424.53 424.28 424.37 246.1K
15:51 424.43 424.43 424.11 424.33 142.1K
15:52 424.33 424.47 424.15 424.32 141.2K
15:53 424.46 424.95 424.46 424.91 262.3K
15:54 424.97 425.59 424.97 425.39 233.8K
15:55 425.28 425.60 425.28 425.47 240.2K
15:56 425.44 425.90 425.44 425.86 368.3K
15:57 425.87 425.89 425.80 425.84 247.2K
15:58 425.79 426.06 425.79 425.97 406.4K
15:59 425.86 425.87 425.36 425.42 8,224.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles