Dow Jones Mobile Telecommunications (DJUSWC)

DJUSWC
🏛️ Estados Unidos →
392.89
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 419.53 420.11 419.36 420.11 469.3K
09:31 420.39 421.48 419.49 421.24 131.1K
09:32 421.24 421.64 421.24 421.45 134.9K
09:33 421.41 422.11 421.41 422.08 189.6K
09:34 421.99 421.99 421.04 421.17 202.1K
09:35 420.60 420.91 420.02 420.74 53.6K
09:36 420.74 421.21 420.40 421.21 137.0K
09:37 421.21 421.21 420.78 420.78 82.3K
09:38 420.85 420.85 420.49 420.76 73.9K
09:39 420.93 421.43 420.93 421.33 98.0K
09:40 421.31 421.49 421.05 421.05 116.2K
09:41 421.07 421.26 420.76 421.21 45.3K
09:42 421.04 421.15 420.71 420.89 49.8K
09:43 420.95 421.35 420.74 421.35 46.0K
09:44 421.31 421.61 421.13 421.13 76.7K
09:45 421.04 421.16 420.70 420.84 80.8K
09:46 420.79 420.99 420.38 420.61 53.6K
09:47 420.57 420.69 420.40 420.42 53.5K
09:48 420.54 420.84 420.39 420.84 104.2K
09:49 420.84 421.03 420.78 420.90 48.4K
09:50 421.11 421.11 420.51 420.52 54.2K
09:51 420.54 420.64 420.36 420.36 56.3K
09:52 420.45 420.48 420.03 420.33 25.2K
09:53 420.28 420.38 420.15 420.15 48.6K
09:54 420.10 420.77 420.10 420.77 42.7K
09:55 420.86 421.08 420.86 421.01 25.6K
09:56 420.95 421.12 420.95 421.12 52.5K
09:57 421.20 421.28 421.17 421.26 20.8K
09:58 421.26 421.26 420.76 420.86 48.9K
09:59 420.88 421.19 420.88 421.12 33.1K
10:00 420.77 421.06 420.77 421.00 60.4K
10:01 420.94 421.24 420.94 421.07 18.7K
10:02 421.01 421.40 421.00 421.35 30.2K
10:03 421.33 421.33 420.98 420.99 26.1K
10:04 421.07 421.21 421.01 421.07 39.8K
10:05 420.93 420.93 420.82 420.93 18.6K
10:06 420.85 421.21 420.85 421.14 35.6K
10:07 421.14 421.23 421.11 421.17 1,326.1K
10:08 421.00 421.10 420.64 420.89 33.1K
10:09 420.77 420.80 420.62 420.62 31.1K
10:10 420.59 421.63 420.59 421.63 37.2K
10:11 421.63 421.66 421.50 421.62 38.9K
10:12 421.62 421.91 421.60 421.82 47.7K
10:13 421.63 421.75 421.51 421.57 49.8K
10:14 421.57 421.95 421.57 421.95 27.6K
10:15 422.00 422.26 421.99 422.26 46.3K
10:16 422.21 422.22 421.94 422.02 44.8K
10:17 422.00 422.18 422.00 422.11 49.7K
10:18 422.12 422.19 422.06 422.19 34.0K
10:19 422.44 422.44 422.19 422.19 52.4K
10:20 422.22 422.22 422.04 422.07 26.6K
10:21 422.01 422.06 421.84 421.85 28.3K
10:22 421.86 422.22 421.86 422.22 43.0K
10:23 422.25 422.60 422.25 422.60 34.5K
10:24 422.63 422.91 422.63 422.75 35.1K
10:25 422.73 422.89 422.73 422.85 13.7K
10:26 422.91 423.02 422.91 422.98 24.3K
10:27 422.94 422.94 422.68 422.73 32.1K
10:28 422.70 422.85 422.59 422.85 28.2K
10:29 422.85 423.02 422.85 423.02 27.8K
10:30 422.96 422.96 422.54 422.54 35.5K
10:31 422.57 422.68 422.33 422.39 25.9K
10:32 422.42 422.42 421.90 421.90 56.4K
10:33 421.90 422.09 421.85 421.95 51.1K
10:34 422.00 422.13 422.00 422.13 22.3K
10:35 422.15 422.29 422.10 422.29 19.4K
10:36 422.29 422.29 422.12 422.19 31.6K
10:37 422.16 422.20 422.11 422.14 48.2K
10:38 422.14 422.29 422.07 422.10 43.1K
10:39 422.19 422.54 422.19 422.48 26.5K
10:40 422.53 422.60 422.49 422.50 18.7K
10:41 422.50 422.52 422.18 422.18 22.1K
10:42 422.18 422.20 421.99 421.99 29.0K
10:43 421.99 422.11 421.98 422.11 28.1K
10:44 422.08 422.14 421.92 421.92 202.9K
10:45 421.98 422.07 421.98 422.01 16.9K
10:46 421.92 421.99 421.87 421.87 26.7K
10:47 421.90 422.05 421.87 422.02 23.8K
10:48 422.11 422.11 421.86 421.86 34.5K
10:49 421.86 421.93 421.86 421.90 12.8K
10:50 421.96 422.00 421.86 421.90 29.1K
10:51 421.90 421.97 421.80 421.81 39.9K
10:52 421.79 422.12 421.79 422.06 32.6K
10:53 422.09 422.14 421.86 422.14 24.7K
10:54 422.17 422.17 422.04 422.04 15.0K
10:55 422.04 422.42 422.04 422.24 37.7K
10:56 422.24 422.32 422.24 422.27 24.8K
10:57 422.27 422.31 422.07 422.09 64.1K
10:58 422.09 422.20 422.09 422.17 17.9K
10:59 422.13 422.36 422.13 422.27 20.3K
11:00 422.25 422.25 422.12 422.19 28.3K
11:01 422.15 422.19 422.10 422.13 23.3K
11:02 422.18 422.18 421.89 421.89 22.1K
11:03 421.89 421.89 421.43 421.47 25.2K
11:04 421.50 421.60 421.47 421.50 20.3K
11:05 421.44 421.64 421.44 421.64 20.7K
11:06 421.66 421.66 421.62 421.62 16.2K
11:07 421.64 421.66 421.51 421.51 18.1K
11:08 421.48 421.48 421.24 421.31 41.0K
11:09 421.31 421.34 421.15 421.15 79.1K
11:10 421.12 421.24 421.08 421.20 16.3K
11:11 421.16 421.26 421.05 421.26 57.7K
11:12 421.32 421.41 421.32 421.41 23.8K
11:13 421.41 421.52 421.37 421.47 19.2K
11:14 421.59 421.65 421.56 421.59 33.0K
11:15 421.59 421.71 421.56 421.71 22.5K
11:16 421.71 421.71 421.47 421.47 67.8K
11:17 421.50 421.55 421.40 421.43 166.2K
11:18 421.42 421.42 421.17 421.32 41.0K
11:19 421.36 421.62 421.36 421.56 60.6K
11:20 421.56 421.62 421.46 421.56 20.7K
11:21 421.53 421.68 421.51 421.51 12.7K
11:22 421.48 421.76 421.48 421.73 14.9K
11:23 421.73 421.87 421.73 421.81 29.3K
11:24 421.95 422.02 421.86 421.99 26.8K
11:25 421.97 421.97 421.90 421.91 18.7K
11:26 421.91 421.92 421.81 421.84 19.4K
11:27 421.84 421.89 421.83 421.89 13.2K
11:28 421.88 421.92 421.84 421.92 18.0K
11:29 421.92 421.92 421.75 421.85 29.6K
11:30 421.82 421.88 421.73 421.88 25.2K
11:31 421.92 421.97 421.87 421.97 20.4K
11:32 422.00 422.32 422.00 422.32 70.9K
11:33 422.26 422.28 422.13 422.27 28.9K
11:34 422.25 422.56 422.21 422.52 67.5K
11:35 422.58 422.58 422.43 422.47 19.3K
11:36 422.56 422.62 422.43 422.48 31.4K
11:37 422.48 422.51 422.46 422.51 28.0K
11:38 422.51 422.52 422.40 422.52 21.0K
11:39 422.52 422.58 422.47 422.56 15.2K
11:40 422.56 422.61 422.49 422.59 22.2K
11:41 422.62 422.62 422.51 422.51 25.5K
11:42 422.51 422.51 422.37 422.41 21.1K
11:43 422.41 422.41 422.35 422.39 12.5K
11:44 422.39 422.49 422.34 422.43 29.6K
11:45 422.43 422.55 422.33 422.55 22.8K
11:46 422.54 422.54 422.42 422.45 12.6K
11:47 422.42 422.42 422.36 422.36 24.0K
11:48 422.32 422.36 422.28 422.29 20.7K
11:49 422.29 422.37 422.28 422.32 15.8K
11:50 422.27 422.30 422.24 422.26 19.7K
11:51 422.23 422.29 422.09 422.09 33.5K
11:52 422.08 422.08 421.95 421.99 33.3K
11:53 422.08 422.16 422.05 422.15 29.1K
11:54 422.16 422.16 421.94 422.00 23.1K
11:55 422.00 422.14 422.00 422.05 21.0K
11:56 422.02 422.14 422.02 422.14 10.7K
11:57 422.14 422.14 422.12 422.12 6.5K
11:58 422.07 422.16 422.07 422.09 19.3K
11:59 422.09 422.13 422.04 422.04 23.4K
12:00 422.05 422.05 421.91 421.91 16.2K
12:01 421.97 422.43 421.97 422.30 107.0K
12:02 422.35 422.35 422.22 422.28 26.2K
12:03 422.28 422.63 422.25 422.31 35.0K
12:04 422.31 422.31 422.15 422.16 16.9K
12:05 422.12 422.12 421.99 421.99 11.7K
12:06 422.00 422.01 421.91 421.91 20.3K
12:07 421.91 421.91 421.68 421.68 39.9K
12:08 421.68 421.82 421.67 421.79 11.5K
12:09 421.82 421.82 421.61 421.63 16.7K
12:10 421.60 421.68 421.60 421.66 12.5K
12:11 421.66 421.71 421.58 421.65 23.3K
12:12 421.66 421.77 421.59 421.77 35.8K
12:13 421.77 421.93 421.77 421.90 28.7K
12:14 421.90 421.95 421.80 421.84 33.7K
12:15 421.81 421.84 421.71 421.82 12.8K
12:16 421.79 421.79 421.73 421.75 30.0K
12:17 421.75 421.84 421.75 421.84 24.3K
12:18 421.82 421.82 421.73 421.76 17.2K
12:19 421.76 421.91 421.76 421.91 26.5K
12:20 421.94 421.94 421.82 421.82 10.5K
12:21 421.79 421.89 421.79 421.89 12.7K
12:22 421.89 421.89 421.79 421.82 15.2K
12:23 421.82 421.82 421.46 421.46 48.5K
12:24 421.46 421.47 421.34 421.37 67.7K
12:25 421.34 421.55 421.34 421.53 29.3K
12:26 421.58 421.58 421.54 421.57 40.9K
12:27 421.57 421.57 421.48 421.48 21.1K
12:28 421.48 421.51 421.45 421.45 15.8K
12:29 421.45 421.45 421.40 421.45 9.0K
12:30 421.45 421.60 421.40 421.60 21.6K
12:31 421.57 421.57 421.20 421.20 37.3K
12:32 421.20 421.21 421.05 421.05 35.8K
12:33 421.04 421.18 421.04 421.14 29.3K
12:34 421.14 421.22 421.05 421.05 24.2K
12:35 421.05 421.12 420.97 420.98 19.0K
12:36 420.97 420.97 420.91 420.97 17.7K
12:37 421.00 421.11 420.95 421.11 17.9K
12:38 421.11 421.23 420.97 421.01 26.2K
12:39 421.01 421.07 421.01 421.06 7.2K
12:40 421.06 421.11 421.03 421.08 10.4K
12:41 421.03 421.03 420.97 421.01 9.4K
12:42 421.01 421.07 420.96 421.07 20.1K
12:43 421.09 421.09 420.98 421.04 16.3K
12:44 421.01 421.04 420.92 421.00 11.4K
12:45 421.00 421.03 420.87 420.99 25.8K
12:46 420.99 420.99 420.66 420.73 18.8K
12:47 420.73 420.77 420.68 420.77 11.8K
12:48 420.82 420.82 420.77 420.77 14.7K
12:49 420.81 420.81 420.75 420.81 18.9K
12:50 420.81 420.87 420.81 420.87 22.3K
12:51 420.87 420.91 420.83 420.91 17.6K
12:52 420.91 421.06 420.91 421.06 8.6K
12:53 421.06 421.24 421.00 421.24 14.7K
12:54 421.30 421.36 421.27 421.29 26.1K
12:55 421.35 421.35 421.15 421.19 13.0K
12:56 421.19 421.26 421.17 421.25 9.3K
12:57 421.22 421.25 421.12 421.12 16.8K
12:58 421.13 421.16 421.07 421.14 13.3K
12:59 421.18 421.24 421.16 421.19 16.7K
13:00 421.19 421.25 421.19 421.25 53.8K
13:01 421.25 421.25 421.16 421.16 17.3K
13:02 421.13 421.20 421.10 421.14 9.6K
13:03 421.14 421.19 421.14 421.19 9.1K
13:04 421.19 421.27 421.19 421.23 8.1K
13:05 421.20 421.38 421.20 421.36 28.1K
13:06 421.35 421.38 421.32 421.35 4.4K
13:07 421.35 421.48 421.33 421.47 44.9K
13:08 421.47 421.55 421.42 421.55 15.8K
13:09 421.55 421.55 421.45 421.46 16.2K
13:10 421.46 421.51 421.43 421.48 10.0K
13:11 421.52 421.52 421.42 421.47 13.6K
13:12 421.47 421.47 421.36 421.41 21.0K
13:13 421.44 421.48 421.33 421.33 16.6K
13:14 421.39 421.56 421.30 421.40 28.2K
13:15 421.37 421.45 421.34 421.38 11.6K
13:16 421.32 421.32 421.22 421.27 16.5K
13:17 421.27 421.27 421.21 421.24 6.5K
13:18 421.21 421.33 421.21 421.30 15.7K
13:19 421.34 421.38 421.22 421.22 16.9K
13:20 421.19 421.19 421.11 421.16 22.2K
13:21 421.16 421.29 421.16 421.27 17.1K
13:22 421.27 421.27 421.09 421.09 14.7K
13:23 421.08 421.09 420.92 420.93 26.2K
13:24 421.02 421.04 420.99 421.01 13.0K
13:25 421.04 421.05 420.93 420.93 12.0K
13:26 420.93 421.01 420.92 421.01 11.4K
13:27 421.01 421.06 421.01 421.06 4.8K
13:28 421.07 421.07 420.91 420.96 11.8K
13:29 420.96 420.97 420.96 420.96 14.0K
13:30 420.96 421.02 420.93 420.95 24.9K
13:31 420.95 420.97 420.94 420.96 17.0K
13:32 420.90 420.96 420.90 420.96 26.9K
13:33 420.96 420.99 420.95 420.98 10.8K
13:34 421.01 421.02 420.96 420.98 7.8K
13:35 420.98 421.04 420.95 420.95 14.7K
13:36 420.95 421.00 420.92 421.00 37.5K
13:37 421.00 421.00 420.91 420.95 8.6K
13:38 420.95 420.98 420.95 420.98 9.2K
13:39 421.03 421.08 420.97 421.08 13.3K
13:40 421.11 421.28 421.11 421.28 19.6K
13:41 421.31 421.41 421.27 421.38 21.7K
13:42 421.41 421.55 421.41 421.49 13.1K
13:43 421.49 421.63 421.46 421.63 11.6K
13:44 421.60 421.78 421.60 421.75 16.1K
13:45 421.72 421.77 421.72 421.77 4.2K
13:46 421.77 421.87 421.72 421.83 38.1K
13:47 421.89 421.89 421.84 421.86 12.7K
13:48 421.85 421.89 421.73 421.73 17.0K
13:49 421.73 421.73 421.60 421.60 18.0K
13:50 421.60 421.66 421.54 421.54 13.7K
13:51 421.51 421.57 421.51 421.57 16.7K
13:52 421.56 421.57 421.51 421.57 7.3K
13:53 421.51 421.64 421.51 421.57 23.9K
13:54 421.57 421.60 421.54 421.54 15.4K
13:55 421.54 421.54 421.45 421.52 12.6K
13:56 421.52 421.57 421.49 421.57 12.8K
13:57 421.58 421.67 421.58 421.64 12.1K
13:58 421.67 421.71 421.67 421.71 15.6K
13:59 421.71 421.79 421.71 421.78 14.6K
14:00 421.78 421.78 421.71 421.74 17.0K
14:01 421.71 421.88 421.71 421.88 23.1K
14:02 421.86 421.87 421.80 421.84 10.6K
14:03 421.83 421.98 421.81 421.98 20.9K
14:04 422.01 422.04 421.95 421.98 24.6K
14:05 421.98 422.06 421.95 422.00 16.0K
14:06 421.97 422.06 421.97 422.03 13.5K
14:07 422.03 422.03 421.97 422.03 13.1K
14:08 422.00 422.06 421.99 422.01 13.6K
14:09 422.01 422.18 422.01 422.18 16.0K
14:10 422.12 422.19 422.09 422.19 18.8K
14:11 422.22 422.22 422.06 422.06 22.1K
14:12 422.06 422.13 422.06 422.13 19.1K
14:13 422.13 422.20 422.13 422.17 8.2K
14:14 422.17 422.43 422.17 422.37 31.4K
14:15 422.40 422.49 422.40 422.46 10.8K
14:16 422.48 422.48 422.43 422.46 12.8K
14:17 422.44 422.47 422.42 422.45 11.6K
14:18 422.45 422.47 422.42 422.44 13.6K
14:19 422.47 422.68 422.47 422.63 44.0K
14:20 422.66 422.67 422.62 422.62 25.8K
14:21 422.59 422.74 422.59 422.74 14.1K
14:22 422.71 422.76 422.68 422.76 20.4K
14:23 422.73 422.87 422.73 422.87 10.9K
14:24 422.82 422.82 422.69 422.74 16.0K
14:25 422.71 422.73 422.66 422.72 14.3K
14:26 422.69 422.72 422.62 422.62 15.1K
14:27 422.65 422.74 422.62 422.72 17.2K
14:28 422.72 422.83 422.69 422.83 11.4K
14:29 422.80 422.86 422.80 422.82 19.3K
14:30 422.83 422.86 422.68 422.68 44.6K
14:31 422.67 422.78 422.67 422.78 24.3K
14:32 422.75 422.75 422.65 422.69 50.3K
14:33 422.69 422.85 422.68 422.77 30.0K
14:34 422.77 422.80 422.68 422.71 17.6K
14:35 422.75 422.75 422.64 422.64 21.8K
14:36 422.65 422.79 422.65 422.79 36.0K
14:37 422.79 422.85 422.65 422.65 108.5K
14:38 422.65 422.79 422.64 422.68 27.0K
14:39 422.68 422.71 422.59 422.59 22.8K
14:40 422.62 422.84 422.62 422.83 34.7K
14:41 422.83 423.10 422.83 423.10 23.9K
14:42 423.17 423.17 423.14 423.14 47.6K
14:43 423.15 423.15 423.07 423.07 26.3K
14:44 423.07 423.15 423.07 423.11 12.3K
14:45 423.08 423.17 423.02 423.02 64.5K
14:46 423.04 423.05 422.99 423.02 12.3K
14:47 422.99 423.10 422.88 423.10 33.7K
14:48 423.10 423.13 422.86 422.91 30.0K
14:49 422.90 422.90 422.77 422.77 16.8K
14:50 422.77 422.81 422.68 422.71 34.3K
14:51 422.73 422.74 422.71 422.74 13.3K
14:52 422.71 422.77 422.65 422.68 25.4K
14:53 422.71 422.86 422.71 422.86 18.7K
14:54 422.80 423.17 422.80 423.12 71.5K
14:55 423.16 423.27 423.16 423.24 35.6K
14:56 423.18 423.28 423.12 423.28 28.5K
14:57 423.28 423.30 423.19 423.30 23.6K
14:58 423.30 423.33 423.19 423.28 33.7K
14:59 423.32 423.32 423.19 423.19 20.3K
15:00 423.18 423.25 423.07 423.07 39.0K
15:01 423.04 423.14 423.01 423.09 23.0K
15:02 423.09 423.26 423.09 423.15 29.9K
15:03 423.18 423.24 423.09 423.18 22.3K
15:04 423.15 423.18 422.94 422.94 31.4K
15:05 422.94 422.94 422.79 422.79 15.6K
15:06 422.82 422.87 422.79 422.81 27.4K
15:07 422.84 423.01 422.84 422.98 18.5K
15:08 423.03 423.12 423.01 423.11 37.6K
15:09 423.09 423.14 423.04 423.04 19.3K
15:10 423.04 423.10 423.01 423.10 18.0K
15:11 423.06 423.06 422.90 422.90 38.7K
15:12 422.90 423.00 422.89 422.97 28.0K
15:13 423.00 423.05 422.99 423.05 26.5K
15:14 423.05 423.16 422.98 423.03 24.3K
15:15 423.09 423.36 423.09 423.34 79.7K
15:16 423.38 423.38 423.24 423.38 61.3K
15:17 423.33 423.33 423.22 423.33 27.8K
15:18 423.31 423.45 423.29 423.42 23.0K
15:19 423.42 423.68 423.42 423.65 37.0K
15:20 423.68 423.89 423.68 423.83 70.4K
15:21 423.81 423.84 423.69 423.70 109.2K
15:22 423.70 423.74 423.53 423.53 31.4K
15:23 423.59 423.75 423.59 423.69 50.4K
15:24 423.66 423.73 423.54 423.54 45.8K
15:25 423.57 423.77 423.56 423.71 44.6K
15:26 423.66 423.84 423.66 423.84 50.9K
15:27 423.84 423.87 423.81 423.81 15.1K
15:28 423.84 423.84 423.67 423.67 25.9K
15:29 423.68 423.68 423.52 423.52 36.8K
15:30 423.51 423.79 423.51 423.79 55.6K
15:31 423.73 423.80 423.72 423.80 30.7K
15:32 423.79 423.81 423.56 423.56 40.3K
15:33 423.56 423.68 423.48 423.48 38.9K
15:34 423.48 423.65 423.40 423.65 53.2K
15:35 423.52 423.60 423.44 423.50 38.2K
15:36 423.71 423.71 423.47 423.47 41.0K
15:37 423.49 423.64 423.47 423.47 43.4K
15:38 423.48 423.56 423.42 423.45 33.0K
15:39 423.45 423.48 423.30 423.39 28.9K
15:40 423.33 423.45 423.32 423.38 40.3K
15:41 423.38 423.47 423.38 423.41 43.9K
15:42 423.41 423.41 423.27 423.35 61.5K
15:43 423.32 423.35 423.20 423.20 46.5K
15:44 423.18 423.35 423.18 423.35 38.9K
15:45 423.32 423.32 423.21 423.21 29.9K
15:46 423.12 423.12 422.90 422.93 46.5K
15:47 423.02 423.07 422.89 422.89 43.9K
15:48 422.89 422.89 422.58 422.58 75.4K
15:49 422.61 422.63 422.49 422.63 54.1K
15:50 422.69 422.83 422.61 422.68 69.0K
15:51 422.68 422.71 422.57 422.70 63.9K
15:52 422.79 422.79 422.59 422.60 44.5K
15:53 422.67 422.67 422.54 422.59 66.4K
15:54 422.63 422.72 422.35 422.46 113.7K
15:55 422.21 422.45 422.21 422.31 159.5K
15:56 422.31 422.34 422.09 422.14 166.1K
15:57 422.14 422.62 422.14 422.56 188.0K
15:58 422.49 422.49 422.21 422.22 231.0K
15:59 422.15 422.53 422.15 422.36 3,313.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles