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
09:30 420.74 421.18 420.20 421.08 344.7K
09:31 421.08 421.80 421.08 421.63 73.4K
09:32 421.45 421.69 421.43 421.59 68.4K
09:33 421.74 421.74 421.52 421.61 37.0K
09:34 421.04 421.29 420.60 421.29 22.2K
09:35 421.12 421.32 421.12 421.27 19.5K
09:36 421.32 421.55 420.98 420.98 26.2K
09:37 420.73 421.47 420.73 421.47 21.2K
09:38 421.53 422.03 421.53 422.03 24.8K
09:39 422.22 422.22 421.27 421.27 26.4K
09:40 421.24 421.87 421.24 421.76 29.7K
09:41 421.80 421.84 421.59 421.79 40.5K
09:42 421.76 422.07 421.69 421.98 81.2K
09:43 422.06 422.06 421.68 421.76 39.8K
09:44 421.82 421.82 421.46 421.55 31.2K
09:45 421.53 421.58 421.19 421.19 18.8K
09:46 421.30 421.30 420.92 421.12 24.2K
09:47 421.06 421.06 420.91 421.05 14.3K
09:48 421.14 421.14 420.89 421.07 15.1K
09:49 421.04 421.09 420.76 421.09 20.7K
09:50 421.06 421.08 420.93 420.93 16.0K
09:51 420.85 420.92 420.85 420.90 33.5K
09:52 420.92 420.94 420.80 420.92 19.5K
09:53 421.01 421.09 420.97 421.09 19.1K
09:54 421.12 421.52 421.01 421.32 23.8K
09:55 421.34 421.48 421.34 421.40 28.7K
09:56 421.43 421.43 420.95 420.95 16.0K
09:57 420.95 421.03 420.86 420.95 11.2K
09:58 420.98 421.26 420.98 421.24 18.8K
09:59 421.36 421.60 421.32 421.52 37.2K
10:00 421.38 421.41 421.05 421.41 33.1K
10:01 421.36 421.69 421.36 421.69 34.1K
10:02 421.58 421.86 421.58 421.77 18.6K
10:03 421.77 422.18 421.74 422.18 21.5K
10:04 421.95 422.08 421.89 422.08 16.8K
10:05 422.05 422.12 422.04 422.11 22.9K
10:06 422.11 422.30 422.09 422.24 11.2K
10:07 422.24 422.29 422.17 422.19 21.9K
10:08 422.21 422.21 422.09 422.09 17.5K
10:09 422.10 422.17 422.03 422.11 28.4K
10:10 422.11 422.11 421.89 421.93 27.5K
10:11 421.97 422.10 421.89 421.89 32.5K
10:12 421.87 421.93 421.68 421.85 12.4K
10:13 421.88 422.00 421.88 422.00 12.6K
10:14 421.99 422.04 421.94 421.94 21.4K
10:15 421.97 422.14 421.92 422.11 15.8K
10:16 422.16 422.31 422.16 422.24 11.9K
10:17 422.21 422.26 422.14 422.26 18.2K
10:18 422.25 422.43 422.22 422.38 17.0K
10:19 422.49 422.57 422.47 422.57 23.3K
10:20 422.81 423.09 422.81 423.03 44.4K
10:21 423.08 423.09 422.86 422.91 29.7K
10:22 422.86 422.99 422.86 422.96 17.0K
10:23 422.99 423.16 422.92 423.10 19.9K
10:24 423.10 423.25 423.02 423.25 12.0K
10:25 423.24 423.36 423.24 423.34 15.5K
10:26 423.29 423.35 423.28 423.34 13.3K
10:27 423.34 423.41 423.33 423.39 18.5K
10:28 423.36 423.57 423.36 423.42 23.5K
10:29 423.44 423.48 423.34 423.48 26.7K
10:30 423.51 423.87 423.51 423.80 29.8K
10:31 423.80 423.87 423.70 423.81 40.7K
10:32 423.81 424.04 423.81 423.90 22.1K
10:33 423.93 424.06 423.92 424.06 20.4K
10:34 424.04 424.04 423.82 423.91 24.5K
10:35 423.97 423.97 423.73 423.92 27.8K
10:36 423.95 424.07 423.87 424.07 27.6K
10:37 424.18 424.18 424.06 424.06 29.3K
10:38 423.98 423.98 423.83 423.85 34.2K
10:39 423.91 423.91 423.80 423.86 22.0K
10:40 423.97 423.97 423.71 423.73 25.5K
10:41 423.73 423.73 423.46 423.61 28.4K
10:42 423.67 423.74 423.67 423.72 9.6K
10:43 423.69 423.83 423.69 423.79 10.0K
10:44 423.71 423.71 423.59 423.62 53.9K
10:45 423.64 423.96 423.64 423.93 17.6K
10:46 423.96 424.29 423.96 424.20 21.2K
10:47 424.21 424.43 424.21 424.40 25.1K
10:48 424.36 424.45 424.33 424.42 16.8K
10:49 424.43 424.43 424.26 424.41 15.0K
10:50 424.41 424.41 424.08 424.11 17.1K
10:51 424.08 424.43 424.08 424.43 20.3K
10:52 424.43 424.45 424.36 424.39 23.5K
10:53 424.39 424.41 424.24 424.27 19.6K
10:54 424.30 424.41 424.29 424.29 27.6K
10:55 424.24 424.36 424.20 424.36 106.1K
10:56 424.35 424.58 424.26 424.58 44.4K
10:57 424.63 424.70 424.58 424.70 16.6K
10:58 424.87 424.93 424.62 424.62 35.9K
10:59 424.65 424.73 424.62 424.72 23.6K
11:00 424.79 424.94 424.74 424.92 46.4K
11:01 424.89 425.06 424.84 425.06 45.4K
11:02 425.04 425.08 424.99 425.07 47.0K
11:03 425.09 425.33 425.08 425.10 45.0K
11:04 425.06 425.08 424.92 424.92 64.2K
11:05 424.92 425.03 424.89 425.03 15.2K
11:06 425.04 425.04 424.94 424.94 44.0K
11:07 424.94 424.95 424.85 424.85 26.7K
11:08 424.90 425.12 424.90 425.02 112.9K
11:09 425.05 425.05 424.47 424.47 44.7K
11:10 424.71 424.90 424.71 424.84 51.0K
11:11 424.82 424.82 424.65 424.72 44.8K
11:12 424.67 424.67 424.45 424.45 42.2K
11:13 424.42 424.45 424.20 424.27 21.2K
11:14 424.19 424.19 424.06 424.09 30.8K
11:15 424.15 424.23 424.08 424.14 21.9K
11:16 424.24 424.37 424.24 424.34 20.6K
11:17 424.35 424.51 424.34 424.51 30.3K
11:18 424.48 424.64 424.48 424.58 30.3K
11:19 424.60 424.60 424.44 424.44 25.2K
11:20 424.41 424.55 424.38 424.55 20.6K
11:21 424.53 424.73 424.45 424.45 26.9K
11:22 424.45 424.49 424.41 424.41 32.5K
11:23 424.41 424.56 424.38 424.51 18.7K
11:24 424.51 424.65 424.51 424.54 34.6K
11:25 424.54 424.54 424.40 424.47 20.4K
11:26 424.47 424.49 424.16 424.21 37.5K
11:27 424.19 424.19 424.00 424.00 40.2K
11:28 424.09 424.18 424.00 424.18 27.7K
11:29 424.07 424.11 423.97 423.97 22.2K
11:30 423.97 424.20 423.97 424.19 66.5K
11:31 424.21 424.21 424.06 424.16 20.3K
11:32 424.20 424.24 424.16 424.19 30.6K
11:33 424.16 424.26 424.13 424.19 16.8K
11:34 424.19 424.54 424.19 424.50 17.7K
11:35 424.50 424.64 424.41 424.46 40.8K
11:36 424.43 424.43 424.29 424.35 45.8K
11:37 424.38 424.43 424.34 424.40 17.5K
11:38 424.43 424.52 424.34 424.52 29.7K
11:39 424.50 424.60 424.45 424.45 39.4K
11:40 424.45 424.45 424.31 424.31 35.3K
11:41 424.23 424.23 423.99 423.99 21.0K
11:42 424.02 424.02 423.71 423.74 30.0K
11:43 423.77 423.90 423.74 423.86 22.6K
11:44 423.83 423.89 423.80 423.86 11.9K
11:45 423.83 424.08 423.83 424.08 12.3K
11:46 424.05 424.15 423.95 424.07 12.7K
11:47 424.04 424.27 423.97 423.97 32.0K
11:48 424.01 424.14 423.99 424.04 17.2K
11:49 424.04 424.09 424.03 424.09 8.4K
11:50 424.14 424.26 423.96 423.96 60.6K
11:51 423.95 424.03 423.77 423.92 24.1K
11:52 423.92 424.03 423.92 423.94 14.8K
11:53 423.94 423.97 423.89 423.94 14.8K
11:54 423.94 423.98 423.88 423.98 9.5K
11:55 423.95 423.95 423.87 423.92 6.4K
11:56 423.89 424.02 423.89 423.99 13.1K
11:57 424.02 424.29 423.99 424.27 11.5K
11:58 424.25 424.28 424.15 424.28 9.1K
11:59 424.31 424.31 423.92 423.95 21.1K
12:00 423.95 424.01 423.95 423.96 9.6K
12:01 423.90 423.96 423.89 423.90 14.3K
12:02 423.90 423.99 423.89 423.99 14.3K
12:03 424.06 424.09 423.98 424.05 15.0K
12:04 424.05 424.17 424.02 424.17 21.2K
12:05 424.20 424.24 424.13 424.13 18.3K
12:06 424.13 424.17 424.04 424.14 13.9K
12:07 424.13 424.21 424.13 424.13 8.0K
12:08 424.20 424.20 424.08 424.08 13.3K
12:09 424.14 424.14 424.06 424.12 17.9K
12:10 424.15 424.21 424.10 424.16 10.6K
12:11 424.13 424.39 424.13 424.32 36.3K
12:12 424.48 424.64 424.48 424.60 36.6K
12:13 424.65 425.30 424.65 425.18 59.4K
12:14 425.21 425.30 425.06 425.16 50.2K
12:15 425.17 425.37 425.05 425.15 17.3K
12:16 425.09 425.33 425.09 425.31 29.9K
12:17 425.36 425.47 425.36 425.36 22.2K
12:18 425.39 425.47 425.36 425.36 19.3K
12:19 425.49 425.49 425.32 425.32 39.9K
12:20 425.34 425.38 425.00 425.00 46.4K
12:21 424.99 425.00 424.57 424.57 34.9K
12:22 424.78 424.78 424.65 424.68 21.5K
12:23 424.68 424.76 424.65 424.67 13.6K
12:24 424.64 424.64 424.20 424.20 20.7K
12:25 424.17 424.52 424.17 424.40 21.5K
12:26 424.40 424.46 424.37 424.46 9.2K
12:27 424.55 424.55 424.42 424.44 16.2K
12:28 424.41 424.57 424.33 424.51 18.6K
12:29 424.48 424.48 424.24 424.32 26.5K
12:30 424.32 424.43 424.32 424.38 9.1K
12:31 424.41 424.42 424.28 424.31 35.6K
12:32 424.31 424.37 424.31 424.32 19.0K
12:33 424.26 424.69 424.26 424.61 21.3K
12:34 424.73 424.79 424.72 424.79 20.4K
12:35 424.82 424.88 424.82 424.84 12.5K
12:36 424.87 425.10 424.87 424.98 31.0K
12:37 424.98 425.03 424.89 424.94 12.8K
12:38 424.94 425.28 424.94 425.23 27.1K
12:39 425.23 425.25 425.16 425.16 19.5K
12:40 425.16 425.30 425.16 425.25 22.8K
12:41 425.22 425.26 425.07 425.17 22.9K
12:42 425.17 425.17 424.95 425.00 10.7K
12:43 425.00 425.00 424.85 424.85 14.1K
12:44 424.85 424.85 424.64 424.64 19.1K
12:45 424.61 424.63 424.49 424.60 18.7K
12:46 424.75 424.81 424.70 424.74 33.8K
12:47 424.92 425.04 424.92 425.04 27.7K
12:48 424.96 424.99 424.96 424.98 9.1K
12:49 424.98 425.12 424.98 425.09 20.7K
12:50 425.06 425.19 425.06 425.19 10.0K
12:51 425.19 425.19 425.11 425.11 18.1K
12:52 425.11 425.20 425.07 425.13 12.0K
12:53 425.13 425.28 425.13 425.26 9.9K
12:54 425.23 425.32 425.21 425.29 9.0K
12:55 425.22 425.49 425.22 425.42 38.7K
12:56 425.43 425.44 425.31 425.34 27.6K
12:57 425.33 425.35 425.25 425.28 13.3K
12:58 425.30 425.31 425.28 425.28 9.8K
12:59 425.28 425.47 425.28 425.37 27.4K
13:00 425.43 425.45 425.32 425.32 18.1K
13:01 425.38 425.49 425.38 425.49 8.1K
13:02 425.57 425.65 425.54 425.65 40.4K
13:03 425.73 425.98 425.73 425.98 26.7K
13:04 425.95 425.95 425.69 425.72 24.6K
13:05 425.73 425.84 425.70 425.84 8.1K
13:06 425.84 425.86 425.78 425.79 16.9K
13:07 425.79 425.94 425.79 425.94 14.8K
13:08 425.94 426.13 425.94 426.11 21.1K
13:09 426.14 426.25 426.14 426.25 18.6K
13:10 426.33 426.57 426.27 426.57 31.6K
13:11 426.57 426.57 426.35 426.35 27.9K
13:12 426.35 426.46 426.35 426.44 14.6K
13:13 426.47 426.54 426.42 426.42 34.4K
13:14 426.45 426.53 426.43 426.45 10.2K
13:15 426.45 426.60 426.39 426.57 16.0K
13:16 426.60 426.78 426.59 426.59 24.6K
13:17 426.59 426.69 426.59 426.63 15.3K
13:18 426.60 426.82 426.60 426.80 44.6K
13:19 426.85 427.05 426.85 427.01 23.3K
13:20 426.98 427.04 426.94 426.95 29.3K
13:21 426.96 426.96 426.88 426.88 17.2K
13:22 426.86 426.90 426.81 426.90 15.4K
13:23 426.87 426.89 426.66 426.66 23.4K
13:24 426.63 426.69 426.60 426.63 14.9K
13:25 426.66 426.77 426.66 426.77 18.8K
13:26 426.74 426.95 426.74 426.95 23.3K
13:27 427.00 427.19 427.00 427.15 25.9K
13:28 427.09 427.16 427.06 427.16 37.6K
13:29 427.16 427.16 427.05 427.08 12.6K
13:30 427.09 427.15 427.04 427.07 19.0K
13:31 427.04 427.16 427.04 427.15 16.3K
13:32 427.15 427.15 427.08 427.09 11.3K
13:33 427.09 427.09 427.02 427.07 14.5K
13:34 427.10 427.18 426.93 426.96 15.0K
13:35 426.99 427.04 426.95 427.04 14.2K
13:36 427.04 427.13 427.00 427.12 10.5K
13:37 427.12 427.24 427.12 427.18 40.4K
13:38 427.18 427.21 427.08 427.08 19.1K
13:39 427.14 427.14 426.99 426.99 22.7K
13:40 427.00 427.00 426.71 426.97 44.5K
13:41 426.95 427.05 426.90 426.96 14.5K
13:42 426.94 426.99 426.88 426.99 18.9K
13:43 427.00 427.00 426.90 426.90 16.5K
13:44 426.90 426.94 426.83 426.90 8.0K
13:45 426.90 426.93 426.90 426.91 13.8K
13:46 426.91 426.95 426.88 426.93 23.9K
13:47 426.93 426.95 426.88 426.95 15.8K
13:48 426.95 426.95 426.78 426.81 35.9K
13:49 426.75 426.87 426.72 426.81 19.4K
13:50 426.79 426.97 426.79 426.97 24.5K
13:51 426.97 427.04 426.71 426.71 22.4K
13:52 426.65 426.76 426.63 426.63 12.6K
13:53 426.75 426.80 426.74 426.79 7.9K
13:54 426.79 426.88 426.78 426.85 10.5K
13:55 426.82 426.86 426.77 426.81 17.6K
13:56 426.81 426.81 426.77 426.77 13.4K
13:57 426.77 426.84 426.74 426.77 9.8K
13:58 426.74 426.76 426.66 426.68 24.2K
13:59 426.66 426.70 426.63 426.66 13.3K
14:00 426.64 426.77 426.63 426.77 15.2K
14:01 426.69 426.69 426.42 426.60 31.1K
14:02 426.60 426.88 426.55 426.88 31.8K
14:03 426.85 426.93 426.84 426.87 13.5K
14:04 426.84 426.98 426.79 426.98 28.4K
14:05 426.97 427.02 426.97 426.97 11.1K
14:06 426.86 426.96 426.86 426.96 29.1K
14:07 427.00 427.00 426.93 426.93 18.4K
14:08 426.93 427.09 426.93 427.06 16.8K
14:09 427.06 427.09 427.03 427.03 12.3K
14:10 427.07 427.07 426.87 426.88 24.2K
14:11 426.90 426.90 426.72 426.78 17.3K
14:12 426.85 426.95 426.84 426.90 25.7K
14:13 426.90 426.94 426.90 426.93 13.1K
14:14 426.93 426.93 426.84 426.86 17.9K
14:15 426.93 427.06 426.87 427.06 11.4K
14:16 427.06 427.16 426.90 426.93 17.4K
14:17 426.94 426.97 426.84 426.94 23.2K
14:18 426.90 426.97 426.89 426.96 23.4K
14:19 427.01 427.03 426.88 426.93 31.5K
14:20 426.90 427.05 426.90 426.99 12.5K
14:21 426.99 427.00 426.93 426.95 16.1K
14:22 426.96 426.96 426.90 426.91 18.3K
14:23 426.91 426.99 426.91 426.99 11.1K
14:24 426.99 427.07 426.98 427.04 18.2K
14:25 427.04 427.25 427.01 427.21 34.1K
14:26 427.28 427.28 427.15 427.15 23.8K
14:27 427.14 427.20 427.08 427.20 18.3K
14:28 427.19 427.21 427.18 427.21 27.8K
14:29 427.20 427.38 427.20 427.34 30.7K
14:30 427.34 427.44 427.34 427.40 20.5K
14:31 427.40 427.46 427.37 427.46 16.5K
14:32 427.42 427.47 427.38 427.41 17.1K
14:33 427.41 427.53 427.41 427.47 30.6K
14:34 427.46 427.53 427.34 427.34 32.9K
14:35 427.37 427.56 427.36 427.49 28.8K
14:36 427.49 427.53 427.46 427.51 18.3K
14:37 427.50 427.58 427.46 427.58 23.9K
14:38 427.53 427.57 427.50 427.57 27.0K
14:39 427.60 427.68 427.55 427.63 22.9K
14:40 427.67 427.86 427.67 427.81 53.5K
14:41 427.86 427.87 427.84 427.86 12.3K
14:42 427.99 428.04 427.92 427.98 57.9K
14:43 427.97 428.00 427.92 427.95 32.3K
14:44 427.90 427.97 427.83 427.83 35.4K
14:45 427.85 427.91 427.73 427.80 41.8K
14:46 427.84 427.97 427.81 427.94 12.8K
14:47 427.97 428.02 427.94 428.01 15.7K
14:48 428.05 428.05 427.88 427.92 36.3K
14:49 427.92 427.92 427.75 427.81 21.0K
14:50 427.81 427.84 427.73 427.73 13.2K
14:51 427.73 427.76 427.66 427.72 23.5K
14:52 427.74 427.81 427.70 427.77 36.6K
14:53 427.78 427.85 427.77 427.85 23.2K
14:54 427.81 427.96 427.81 427.96 27.9K
14:55 427.96 427.98 427.91 427.91 22.2K
14:56 427.91 428.00 427.91 428.00 27.0K
14:57 428.00 428.12 427.97 428.12 42.3K
14:58 428.09 428.10 428.06 428.10 9.8K
14:59 428.13 428.17 428.08 428.17 29.2K
15:00 428.17 428.20 428.01 428.11 23.6K
15:01 428.11 428.17 428.01 428.17 12.7K
15:02 428.19 428.20 428.16 428.20 22.0K
15:03 428.24 428.32 428.20 428.20 23.1K
15:04 428.26 428.26 428.07 428.08 18.1K
15:05 428.08 428.14 428.08 428.13 17.4K
15:06 428.08 428.08 428.01 428.04 21.8K
15:07 428.07 428.07 427.64 427.64 35.8K
15:08 427.58 427.74 427.58 427.62 24.2K
15:09 427.62 427.67 427.62 427.63 8.8K
15:10 427.66 427.66 427.58 427.58 18.8K
15:11 427.60 427.61 427.54 427.59 37.5K
15:12 427.59 427.68 427.58 427.64 32.9K
15:13 427.64 427.79 427.64 427.79 13.9K
15:14 427.81 427.91 427.78 427.88 25.2K
15:15 427.88 428.01 427.88 427.99 25.0K
15:16 428.05 428.11 428.03 428.08 12.8K
15:17 428.00 428.11 428.00 428.08 33.6K
15:18 428.15 428.15 427.99 428.08 24.0K
15:19 428.04 428.09 427.89 427.89 29.7K
15:20 427.92 427.94 427.88 427.94 15.3K
15:21 427.93 427.98 427.90 427.98 26.6K
15:22 427.96 427.96 427.84 427.84 20.8K
15:23 427.86 427.92 427.86 427.89 18.4K
15:24 427.95 427.95 427.87 427.87 25.1K
15:25 427.89 427.95 427.82 427.94 22.4K
15:26 428.00 428.10 428.00 428.04 28.7K
15:27 428.10 428.13 428.06 428.06 31.1K
15:28 428.03 428.12 427.99 427.99 21.8K
15:29 428.04 428.06 427.95 428.04 14.9K
15:30 428.02 428.24 427.99 428.20 70.1K
15:31 428.20 428.33 428.20 428.25 33.4K
15:32 428.25 428.37 428.22 428.26 19.4K
15:33 428.26 428.35 428.25 428.35 23.9K
15:34 428.34 428.40 428.26 428.30 34.1K
15:35 428.29 428.33 428.26 428.26 17.5K
15:36 428.26 428.32 428.23 428.28 41.1K
15:37 428.28 428.35 428.15 428.15 41.8K
15:38 428.15 428.18 428.07 428.13 45.8K
15:39 428.13 428.28 428.08 428.24 38.7K
15:40 428.30 428.30 428.16 428.16 35.4K
15:41 428.19 428.29 428.19 428.29 27.7K
15:42 428.32 428.35 428.22 428.28 41.2K
15:43 428.28 428.33 428.23 428.29 36.0K
15:44 428.29 428.29 428.22 428.22 23.8K
15:45 428.30 428.45 428.30 428.45 46.4K
15:46 428.42 428.42 428.34 428.34 45.2K
15:47 428.25 428.27 428.18 428.21 24.2K
15:48 428.21 428.31 428.21 428.30 25.2K
15:49 428.30 428.30 428.15 428.27 52.0K
15:50 428.04 428.18 427.95 428.08 125.4K
15:51 428.08 428.27 428.08 428.11 68.3K
15:52 428.10 428.14 428.03 428.14 78.9K
15:53 428.15 428.32 428.10 428.20 79.5K
15:54 428.13 428.13 427.88 427.88 101.8K
15:55 427.81 428.17 427.71 428.17 123.0K
15:56 428.30 428.43 428.27 428.43 158.9K
15:57 428.42 428.71 428.41 428.61 136.7K
15:58 428.64 428.68 428.56 428.60 216.0K
15:59 428.49 428.54 427.98 428.04 4,102.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles