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
09:30 423.78 423.78 421.34 422.00 523.8K
09:31 422.00 422.00 421.41 421.86 125.9K
09:32 422.05 423.20 421.71 423.09 160.4K
09:33 422.53 422.53 422.00 422.24 85.0K
09:34 422.19 422.30 421.83 422.29 97.7K
09:35 422.48 422.60 422.34 422.60 85.3K
09:36 422.64 422.70 422.08 422.46 60.0K
09:37 422.57 423.24 422.57 423.16 81.7K
09:38 423.07 423.10 422.82 423.10 63.0K
09:39 422.82 423.98 422.64 423.98 71.8K
09:40 424.00 424.43 423.86 424.43 53.3K
09:41 424.61 424.61 423.77 424.28 75.4K
09:42 424.22 424.63 423.72 424.46 104.7K
09:43 424.31 424.85 424.31 424.63 28.2K
09:44 424.44 424.44 423.94 424.13 56.8K
09:45 424.20 424.20 423.48 423.49 96.6K
09:46 423.67 424.01 423.67 423.76 62.0K
09:47 424.39 424.52 424.18 424.52 105.9K
09:48 424.26 424.26 423.80 423.80 30.3K
09:49 423.83 424.01 423.68 423.68 54.5K
09:50 423.52 423.53 423.36 423.43 23.5K
09:51 423.28 423.87 423.28 423.60 43.1K
09:52 423.72 423.81 423.60 423.73 20.0K
09:53 423.76 424.00 423.75 423.75 40.3K
09:54 423.81 423.96 423.72 423.75 47.0K
09:55 423.66 424.64 423.66 424.37 70.5K
09:56 424.24 424.24 423.89 423.89 46.1K
09:57 423.71 423.83 423.37 423.40 52.7K
09:58 423.30 423.69 423.29 423.66 31.1K
09:59 423.65 423.68 422.97 423.01 31.1K
10:00 423.41 423.66 423.30 423.33 72.5K
10:01 423.21 423.61 423.15 423.18 71.1K
10:02 423.09 423.63 422.83 423.63 64.3K
10:03 423.59 423.68 423.15 423.15 56.2K
10:04 423.21 423.60 423.19 423.60 33.7K
10:05 423.75 423.95 423.26 423.26 47.6K
10:06 423.26 423.66 423.26 423.66 31.3K
10:07 423.75 423.75 423.46 423.59 28.4K
10:08 423.65 423.78 423.59 423.62 21.8K
10:09 423.53 423.53 423.32 423.39 49.9K
10:10 423.49 423.52 423.24 423.24 35.9K
10:11 423.30 423.61 423.24 423.50 51.9K
10:12 423.63 424.06 423.63 424.06 73.5K
10:13 424.01 424.01 423.71 423.78 50.1K
10:14 423.80 424.25 423.80 424.17 41.7K
10:15 424.17 424.29 424.15 424.21 19.8K
10:16 424.24 424.25 424.03 424.03 41.3K
10:17 423.97 424.25 423.97 424.25 24.7K
10:18 424.31 424.35 424.20 424.35 42.8K
10:19 424.38 424.71 424.35 424.59 39.1K
10:20 424.63 424.77 424.46 424.46 39.2K
10:21 424.43 424.43 424.24 424.24 26.1K
10:22 424.27 424.27 424.09 424.17 42.1K
10:23 424.16 424.27 424.06 424.21 32.6K
10:24 424.21 424.33 424.17 424.33 25.1K
10:25 424.33 424.33 424.12 424.23 33.9K
10:26 424.28 424.57 424.26 424.54 23.0K
10:27 424.53 424.56 424.42 424.56 31.2K
10:28 424.52 424.54 424.37 424.40 23.9K
10:29 424.40 424.65 424.17 424.62 62.0K
10:30 424.50 424.71 424.39 424.39 51.5K
10:31 424.42 424.48 424.24 424.48 24.0K
10:32 424.48 424.78 424.48 424.72 37.4K
10:33 424.68 424.69 424.55 424.69 37.0K
10:34 424.69 424.93 424.69 424.89 43.9K
10:35 424.83 424.94 424.77 424.94 26.7K
10:36 424.94 425.35 424.94 425.35 33.7K
10:37 425.36 425.61 425.33 425.35 47.4K
10:38 425.38 425.45 425.33 425.37 39.6K
10:39 425.39 425.60 425.38 425.48 33.3K
10:40 425.45 425.48 425.37 425.41 40.6K
10:41 425.50 425.50 425.23 425.23 24.5K
10:42 425.20 425.29 425.01 425.23 21.8K
10:43 425.20 425.32 424.97 425.14 72.9K
10:44 425.11 425.18 424.91 425.15 72.9K
10:45 425.08 425.18 425.08 425.18 53.4K
10:46 425.06 425.17 425.00 425.00 27.4K
10:47 424.97 425.16 424.97 425.02 26.2K
10:48 424.99 425.03 424.95 424.96 42.1K
10:49 424.94 425.29 424.94 425.29 38.1K
10:50 425.37 425.58 425.24 425.58 30.0K
10:51 425.58 425.69 425.58 425.62 26.8K
10:52 425.64 425.76 425.53 425.70 35.1K
10:53 425.73 425.87 425.73 425.84 30.5K
10:54 425.82 426.05 425.81 425.97 39.7K
10:55 425.97 426.22 425.97 426.20 26.2K
10:56 426.23 426.25 426.03 426.05 41.1K
10:57 426.06 426.14 425.96 426.10 28.5K
10:58 426.10 426.23 425.90 426.20 61.0K
10:59 426.23 426.35 426.20 426.32 33.9K
11:00 426.37 426.37 426.21 426.25 37.2K
11:01 426.09 426.25 425.99 426.25 45.7K
11:02 426.25 426.25 425.96 425.96 36.8K
11:03 425.96 426.04 425.79 425.79 34.5K
11:04 425.84 426.27 425.84 426.27 38.0K
11:05 426.29 426.73 426.23 426.73 55.9K
11:06 426.68 426.73 426.52 426.55 42.4K
11:07 426.52 426.57 426.29 426.31 21.3K
11:08 426.27 426.37 426.21 426.24 32.4K
11:09 426.25 426.25 425.97 426.11 26.2K
11:10 426.16 426.47 426.11 426.47 25.6K
11:11 426.47 426.66 426.47 426.65 22.8K
11:12 426.67 426.85 426.67 426.85 20.5K
11:13 426.97 427.13 426.97 427.13 97.7K
11:14 427.12 427.12 426.72 426.72 31.4K
11:15 426.67 427.07 426.67 427.07 30.5K
11:16 427.06 427.08 427.01 427.01 25.8K
11:17 427.04 427.04 426.84 426.85 37.1K
11:18 426.82 426.89 426.70 426.70 25.3K
11:19 426.72 426.73 426.44 426.55 57.3K
11:20 426.60 426.84 426.57 426.75 42.1K
11:21 426.72 426.78 426.70 426.75 49.7K
11:22 426.86 426.86 426.74 426.76 41.8K
11:23 426.82 426.89 426.73 426.78 38.1K
11:24 426.78 426.87 426.78 426.78 34.4K
11:25 426.75 426.78 426.74 426.74 39.3K
11:26 426.71 426.80 426.57 426.80 53.0K
11:27 426.83 427.05 426.74 426.74 61.2K
11:28 426.78 427.13 426.78 427.06 67.2K
11:29 427.00 427.03 426.95 426.95 29.4K
11:30 427.08 427.08 426.65 426.71 44.4K
11:31 426.71 426.91 426.65 426.81 39.7K
11:32 426.77 426.89 426.77 426.85 36.5K
11:33 426.88 426.93 426.84 426.93 31.1K
11:34 426.90 426.91 426.70 426.91 29.4K
11:35 426.89 427.02 426.84 427.02 34.7K
11:36 427.14 427.14 427.06 427.09 20.6K
11:37 427.09 427.12 426.97 426.99 15.1K
11:38 426.99 427.40 426.99 427.35 33.9K
11:39 427.38 427.38 427.21 427.34 29.9K
11:40 427.24 427.45 427.24 427.37 26.9K
11:41 427.40 427.43 427.28 427.30 19.4K
11:42 427.30 427.36 427.17 427.19 26.9K
11:43 427.14 427.14 426.94 426.97 25.9K
11:44 427.05 427.08 426.84 426.84 18.2K
11:45 426.90 426.94 426.74 426.77 32.5K
11:46 426.77 426.84 426.74 426.84 21.1K
11:47 426.82 426.83 426.75 426.79 18.1K
11:48 426.76 426.99 426.66 426.99 69.9K
11:49 427.16 427.22 427.03 427.22 35.0K
11:50 427.22 427.22 427.05 427.08 13.5K
11:51 427.08 427.23 427.06 427.23 25.8K
11:52 427.25 427.27 427.17 427.24 20.8K
11:53 427.24 427.57 427.24 427.55 33.4K
11:54 427.52 427.69 427.52 427.66 30.4K
11:55 427.66 427.73 427.63 427.63 20.0K
11:56 427.63 427.63 427.24 427.25 29.5K
11:57 427.28 427.34 427.10 427.22 25.7K
11:58 427.22 427.22 427.08 427.11 26.3K
11:59 427.08 427.08 426.88 427.00 27.3K
12:00 427.05 427.06 426.98 427.05 11.8K
12:01 427.07 427.15 426.93 426.93 20.8K
12:02 426.94 427.30 426.82 427.30 41.7K
12:03 427.16 427.24 427.03 427.23 25.8K
12:04 427.21 427.40 427.21 427.40 18.4K
12:05 427.31 427.39 427.23 427.27 29.4K
12:06 427.30 427.35 427.22 427.33 19.3K
12:07 427.30 427.30 427.16 427.19 20.3K
12:08 427.19 427.20 426.94 426.94 38.7K
12:09 426.99 427.14 426.99 427.08 18.9K
12:10 427.03 427.06 426.91 426.97 17.6K
12:11 427.03 427.16 427.01 427.16 12.5K
12:12 427.16 427.47 427.16 427.45 14.3K
12:13 427.46 427.69 427.46 427.68 27.6K
12:14 427.68 427.80 427.68 427.77 33.7K
12:15 427.80 427.92 427.69 427.92 50.2K
12:16 427.92 428.08 427.92 428.08 25.5K
12:17 428.14 428.28 428.10 428.17 31.6K
12:18 428.17 428.17 427.97 427.97 28.8K
12:19 428.03 428.09 427.97 427.98 45.2K
12:20 428.04 428.22 428.04 428.22 15.3K
12:21 428.19 428.19 428.03 428.04 19.4K
12:22 428.07 428.10 427.86 427.97 28.6K
12:23 428.04 428.06 427.95 428.02 11.9K
12:24 427.99 428.03 427.92 427.92 22.9K
12:25 427.79 427.97 427.79 427.96 29.8K
12:26 427.93 428.01 427.88 428.01 34.4K
12:27 428.01 428.17 428.01 428.09 15.1K
12:28 428.12 428.25 428.00 428.21 127.9K
12:29 428.18 428.23 427.99 428.09 11.0K
12:30 428.09 428.17 428.03 428.09 18.6K
12:31 428.18 428.21 428.11 428.11 19.6K
12:32 428.11 428.15 428.00 428.11 19.3K
12:33 428.17 428.32 428.06 428.24 16.9K
12:34 428.24 428.38 428.24 428.28 52.5K
12:35 428.28 428.42 428.17 428.42 16.7K
12:36 428.39 428.39 428.20 428.23 19.7K
12:37 428.25 428.43 428.25 428.43 20.0K
12:38 428.43 428.45 428.37 428.37 12.8K
12:39 428.40 428.40 428.27 428.27 23.9K
12:40 428.27 428.65 428.27 428.65 36.0K
12:41 428.65 428.66 428.34 428.34 16.1K
12:42 428.34 428.36 428.29 428.29 5.6K
12:43 428.34 428.38 428.28 428.28 16.7K
12:44 428.14 428.45 428.10 428.45 77.9K
12:45 428.45 428.54 428.38 428.39 30.8K
12:46 428.39 428.56 428.39 428.55 10.1K
12:47 428.55 428.55 428.44 428.45 13.9K
12:48 428.48 428.48 428.12 428.16 27.5K
12:49 428.16 428.28 428.09 428.18 19.5K
12:50 428.19 428.19 427.81 427.81 21.4K
12:51 427.81 428.02 427.81 427.93 28.4K
12:52 427.96 428.13 427.96 428.08 8.3K
12:53 428.08 428.14 427.99 428.14 14.6K
12:54 428.12 428.21 428.12 428.21 10.5K
12:55 428.20 428.20 427.96 428.01 70.2K
12:56 428.01 428.06 427.96 428.06 24.5K
12:57 428.06 428.28 428.06 428.07 29.1K
12:58 428.07 428.07 427.85 427.90 24.9K
12:59 427.87 427.96 427.87 427.87 19.3K
13:00 427.87 427.97 427.52 427.58 25.0K
13:01 427.62 427.75 427.62 427.74 26.4K
13:02 427.67 427.87 427.64 427.87 17.7K
13:03 427.88 427.88 427.69 427.69 17.0K
13:04 427.57 427.66 427.54 427.60 19.0K
13:05 427.66 427.72 427.66 427.68 17.8K
13:06 427.77 427.77 427.52 427.55 31.7K
13:07 427.46 427.50 427.30 427.35 22.4K
13:08 427.35 427.40 427.33 427.40 22.0K
13:09 427.40 427.40 427.25 427.31 24.9K
13:10 427.33 427.46 427.30 427.43 28.4K
13:11 427.37 427.53 427.25 427.53 35.3K
13:12 427.53 427.62 427.39 427.40 20.0K
13:13 427.40 427.45 427.40 427.40 18.1K
13:14 427.40 427.43 427.37 427.40 19.1K
13:15 427.40 427.46 427.27 427.46 24.8K
13:16 427.40 427.43 427.23 427.23 14.1K
13:17 427.09 427.09 426.92 427.02 47.8K
13:18 427.02 427.02 426.78 426.78 26.6K
13:19 426.78 426.78 426.52 426.52 40.9K
13:20 426.58 426.83 426.58 426.62 13.9K
13:21 426.65 426.82 426.64 426.82 30.5K
13:22 426.76 426.83 426.75 426.80 21.9K
13:23 426.83 426.95 426.74 426.85 18.6K
13:24 426.82 427.01 426.82 426.95 8.8K
13:25 426.98 427.13 426.98 427.00 33.2K
13:26 426.98 427.01 426.88 426.90 14.2K
13:27 426.90 426.96 426.89 426.89 8.0K
13:28 426.86 426.97 426.86 426.94 20.9K
13:29 426.91 426.91 426.78 426.81 21.0K
13:30 426.81 427.00 426.81 427.00 47.3K
13:31 427.00 427.03 426.96 427.03 14.4K
13:32 427.06 427.22 427.02 427.02 20.8K
13:33 427.02 427.02 426.73 426.73 27.3K
13:34 426.70 426.96 426.70 426.88 41.8K
13:35 426.88 427.01 426.84 426.92 15.7K
13:36 426.91 426.97 426.86 426.97 22.4K
13:37 427.05 427.10 426.95 426.96 25.8K
13:38 426.96 427.16 426.89 427.16 21.6K
13:39 427.13 427.13 426.94 426.97 16.3K
13:40 426.92 427.07 426.92 427.02 21.4K
13:41 426.88 426.92 426.80 426.90 25.4K
13:42 426.91 426.93 426.84 426.86 30.8K
13:43 426.85 426.86 426.75 426.85 22.3K
13:44 426.90 426.90 426.75 426.75 19.8K
13:45 426.82 426.87 426.77 426.87 27.7K
13:46 426.87 427.07 426.84 427.07 37.5K
13:47 427.07 427.15 427.07 427.08 23.6K
13:48 427.12 427.14 426.80 426.80 39.4K
13:49 426.80 427.02 426.80 426.99 58.4K
13:50 426.96 427.06 426.89 426.99 7.7K
13:51 426.95 427.08 426.95 426.99 19.1K
13:52 427.05 427.24 427.05 427.19 15.8K
13:53 427.19 427.30 427.19 427.30 37.4K
13:54 427.31 427.49 427.31 427.49 41.5K
13:55 427.41 427.41 426.98 426.98 41.0K
13:56 426.98 427.11 426.98 427.05 16.6K
13:57 427.03 427.05 426.90 427.02 23.3K
13:58 427.05 427.05 426.88 426.90 15.1K
13:59 426.84 427.00 426.79 426.79 20.0K
14:00 426.77 426.78 426.76 426.77 27.4K
14:01 426.77 427.03 426.64 427.03 42.2K
14:02 427.01 427.16 426.99 427.15 47.2K
14:03 427.16 427.16 427.05 427.11 42.0K
14:04 427.08 427.19 427.08 427.14 11.9K
14:05 427.14 427.51 427.14 427.44 22.9K
14:06 427.36 427.49 427.36 427.43 18.9K
14:07 427.42 427.54 427.40 427.54 21.5K
14:08 427.48 427.48 427.32 427.39 26.7K
14:09 427.40 427.40 427.15 427.16 15.7K
14:10 427.23 427.24 427.16 427.17 22.2K
14:11 427.20 427.21 427.11 427.14 15.3K
14:12 427.14 427.17 427.11 427.14 36.7K
14:13 427.11 427.11 427.08 427.10 36.0K
14:14 427.05 427.07 426.90 426.91 17.1K
14:15 426.89 426.89 426.81 426.81 46.3K
14:16 426.88 426.91 426.86 426.88 27.6K
14:17 426.90 426.90 426.73 426.73 17.9K
14:18 426.76 426.85 426.73 426.76 25.0K
14:19 426.77 426.78 426.62 426.68 25.1K
14:20 426.71 426.74 426.60 426.61 13.9K
14:21 426.61 426.73 426.61 426.61 30.3K
14:22 426.61 426.70 426.58 426.58 29.9K
14:23 426.56 426.63 426.43 426.47 28.1K
14:24 426.49 426.74 426.49 426.63 43.4K
14:25 426.63 426.70 426.61 426.64 19.1K
14:26 426.64 426.64 426.52 426.55 20.7K
14:27 426.58 426.82 426.58 426.82 32.0K
14:28 426.78 426.80 426.69 426.77 26.6K
14:29 426.77 426.80 426.76 426.76 19.9K
14:30 426.76 427.09 426.76 427.09 24.0K
14:31 426.99 427.13 426.99 427.07 31.3K
14:32 427.06 427.06 426.97 426.97 15.2K
14:33 427.01 427.16 427.01 427.14 25.3K
14:34 427.12 427.32 427.12 427.31 14.7K
14:35 427.32 427.46 427.32 427.38 39.0K
14:36 427.40 427.41 427.34 427.37 23.0K
14:37 427.32 427.37 427.28 427.34 26.6K
14:38 427.31 427.37 427.24 427.33 26.9K
14:39 427.35 427.39 427.24 427.24 17.9K
14:40 427.24 427.28 427.21 427.24 28.6K
14:41 427.29 427.29 427.01 427.01 52.0K
14:42 426.99 427.03 426.97 427.00 15.4K
14:43 427.03 427.12 426.99 427.12 21.5K
14:44 427.12 427.13 427.04 427.06 41.8K
14:45 427.01 427.02 426.63 426.63 51.3K
14:46 426.62 426.69 426.62 426.66 23.0K
14:47 426.68 426.68 426.45 426.45 26.2K
14:48 426.45 426.65 426.45 426.60 35.6K
14:49 426.57 426.73 426.53 426.63 38.0K
14:50 426.65 426.70 426.61 426.70 16.2K
14:51 426.70 426.81 426.70 426.77 23.0K
14:52 426.77 426.77 426.64 426.64 19.0K
14:53 426.71 426.74 426.70 426.74 26.8K
14:54 426.74 426.74 426.45 426.45 35.5K
14:55 426.45 426.49 426.40 426.40 16.6K
14:56 426.27 426.45 426.27 426.45 38.9K
14:57 426.45 426.48 425.99 426.06 46.5K
14:58 426.03 426.14 426.03 426.07 35.0K
14:59 426.06 426.10 425.93 426.10 51.9K
15:00 426.10 426.11 425.95 425.96 28.3K
15:01 426.07 426.08 426.01 426.01 32.1K
15:02 425.98 426.11 425.72 425.72 41.2K
15:03 425.75 425.79 425.66 425.78 18.4K
15:04 425.80 425.85 425.69 425.85 27.3K
15:05 425.80 425.88 425.80 425.87 41.9K
15:06 425.95 425.95 425.81 425.92 55.1K
15:07 425.94 425.97 425.87 425.97 22.1K
15:08 425.97 426.06 425.94 426.00 24.9K
15:09 426.14 426.14 425.93 425.93 45.1K
15:10 425.89 425.94 425.71 425.78 50.5K
15:11 425.72 425.78 425.62 425.63 31.1K
15:12 425.56 425.60 425.49 425.60 61.5K
15:13 425.60 425.60 425.38 425.47 47.7K
15:14 425.49 425.55 425.39 425.55 35.1K
15:15 425.52 425.81 425.52 425.81 88.8K
15:16 425.72 425.78 425.72 425.76 31.9K
15:17 425.76 426.07 425.76 426.04 48.4K
15:18 426.03 426.04 425.90 425.98 23.2K
15:19 425.98 425.98 425.78 425.78 23.7K
15:20 425.83 425.89 425.71 425.71 129.8K
15:21 425.72 425.94 425.71 425.93 40.3K
15:22 425.92 425.92 425.76 425.76 37.1K
15:23 425.76 425.79 425.65 425.65 27.0K
15:24 425.69 425.69 425.55 425.69 84.5K
15:25 425.68 425.78 425.68 425.78 93.8K
15:26 425.79 425.86 425.77 425.86 34.9K
15:27 425.86 425.96 425.86 425.93 71.8K
15:28 425.91 425.93 425.68 425.68 43.6K
15:29 425.63 425.63 425.40 425.40 43.9K
15:30 425.43 425.54 425.36 425.47 46.3K
15:31 425.46 425.55 425.43 425.44 63.9K
15:32 425.48 425.50 425.23 425.39 106.5K
15:33 425.33 425.47 425.29 425.29 45.0K
15:34 425.31 425.38 425.29 425.34 28.5K
15:35 425.09 425.52 425.09 425.32 151.7K
15:36 425.30 425.42 425.28 425.42 45.5K
15:37 425.48 425.62 425.40 425.52 42.1K
15:38 425.49 425.58 425.49 425.57 28.7K
15:39 425.55 425.66 425.52 425.66 31.1K
15:40 425.71 425.71 425.60 425.70 60.4K
15:41 425.73 425.83 425.73 425.83 41.9K
15:42 425.80 426.05 425.80 426.05 58.9K
15:43 426.02 426.14 425.66 425.66 74.9K
15:44 425.67 425.88 425.67 425.88 34.8K
15:45 425.85 426.13 425.85 426.03 61.5K
15:46 426.00 426.00 425.60 425.62 57.2K
15:47 425.63 425.73 425.63 425.71 49.8K
15:48 425.76 425.84 425.76 425.83 73.9K
15:49 425.84 425.96 425.83 425.92 88.0K
15:50 425.72 425.82 425.52 425.52 99.5K
15:51 425.58 425.62 425.38 425.54 94.7K
15:52 425.52 425.68 425.52 425.54 115.5K
15:53 425.49 425.75 425.49 425.75 106.1K
15:54 425.80 426.39 425.80 426.24 147.8K
15:55 425.40 425.68 425.40 425.68 190.9K
15:56 425.70 425.70 425.52 425.59 144.7K
15:57 425.54 426.09 425.54 426.09 222.4K
15:58 426.24 426.24 425.93 425.96 195.2K
15:59 425.88 425.95 425.45 425.79 5,546.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles