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
09:30 426.85 427.18 426.83 426.83 301.6K
09:31 427.26 427.90 426.92 427.65 73.0K
09:32 427.34 427.34 426.37 426.86 90.8K
09:33 427.10 427.62 426.76 427.62 67.0K
09:34 427.59 427.83 427.18 427.36 64.9K
09:35 427.32 427.57 427.27 427.42 52.1K
09:36 427.40 427.85 427.26 427.85 94.0K
09:37 427.85 427.91 427.16 427.31 70.7K
09:38 427.31 427.72 427.26 427.34 49.9K
09:39 427.34 427.41 426.98 427.07 50.1K
09:40 426.98 427.35 426.98 427.06 35.2K
09:41 427.11 427.29 427.06 427.10 41.7K
09:42 427.12 427.25 427.12 427.21 28.0K
09:43 427.14 427.45 427.14 427.43 31.3K
09:44 427.43 427.65 426.90 426.94 64.9K
09:45 427.00 427.24 426.96 426.96 39.2K
09:46 427.05 427.21 427.05 427.13 31.6K
09:47 427.05 427.20 426.86 426.95 24.6K
09:48 426.98 427.35 426.98 427.00 53.1K
09:49 427.12 427.17 426.75 426.86 40.5K
09:50 426.89 427.11 426.80 427.11 40.3K
09:51 427.05 427.57 427.05 427.57 26.4K
09:52 427.54 427.65 427.48 427.58 35.5K
09:53 427.56 427.74 427.46 427.74 20.2K
09:54 427.83 428.07 427.83 427.94 34.1K
09:55 427.97 428.03 427.85 427.93 21.2K
09:56 427.87 428.04 427.84 427.92 26.0K
09:57 427.92 428.05 427.87 427.87 14.3K
09:58 427.83 427.83 427.67 427.73 17.0K
09:59 427.73 427.76 427.30 427.30 27.5K
10:00 427.29 427.32 427.22 427.23 21.2K
10:01 427.29 427.50 427.21 427.21 18.6K
10:02 427.21 427.39 427.19 427.19 19.1K
10:03 427.19 427.44 427.16 427.40 16.9K
10:04 427.35 427.50 427.35 427.46 26.3K
10:05 427.64 427.75 427.64 427.75 22.3K
10:06 427.57 427.60 427.34 427.47 26.9K
10:07 427.44 427.77 427.44 427.77 24.4K
10:08 427.72 427.86 427.60 427.71 47.3K
10:09 427.71 428.02 427.71 427.86 41.8K
10:10 427.86 427.91 427.66 427.66 21.3K
10:11 427.75 427.92 427.75 427.89 26.1K
10:12 427.86 428.04 427.70 427.72 17.7K
10:13 427.57 427.64 427.46 427.61 27.8K
10:14 427.43 427.43 427.35 427.37 13.9K
10:15 427.29 427.42 427.19 427.28 33.2K
10:16 427.27 427.42 427.27 427.33 16.8K
10:17 427.26 427.43 427.23 427.38 16.3K
10:18 427.41 427.58 427.41 427.54 14.2K
10:19 427.57 427.65 427.54 427.63 26.0K
10:20 427.59 427.59 427.43 427.43 17.1K
10:21 427.43 427.45 427.26 427.38 18.2K
10:22 427.47 427.57 427.42 427.42 26.7K
10:23 427.22 427.42 427.10 427.42 30.3K
10:24 427.45 427.55 427.37 427.43 15.5K
10:25 427.39 427.51 427.36 427.45 20.6K
10:26 427.50 427.55 427.36 427.39 22.0K
10:27 427.41 427.45 427.38 427.40 9.1K
10:28 427.39 427.41 427.14 427.14 18.9K
10:29 427.16 427.18 426.92 426.92 19.2K
10:30 426.92 426.93 426.82 426.82 22.8K
10:31 426.76 426.82 426.59 426.82 55.1K
10:32 426.77 426.79 426.50 426.50 56.5K
10:33 426.50 426.82 426.50 426.81 26.1K
10:34 426.84 426.88 426.61 426.88 29.2K
10:35 426.89 426.96 426.71 426.96 30.8K
10:36 426.99 427.23 426.79 427.23 33.9K
10:37 427.25 427.25 426.91 427.00 38.6K
10:38 426.99 426.99 426.69 426.73 24.1K
10:39 426.73 426.83 426.71 426.72 13.2K
10:40 426.70 426.75 426.61 426.61 34.5K
10:41 426.58 426.64 426.55 426.64 17.8K
10:42 426.53 426.83 426.53 426.77 18.5K
10:43 426.82 426.87 426.76 426.84 41.2K
10:44 426.84 427.05 426.84 427.01 30.6K
10:45 427.01 427.28 427.01 427.06 21.6K
10:46 427.12 427.28 427.12 427.19 13.8K
10:47 427.19 427.32 427.19 427.29 11.9K
10:48 427.26 427.36 427.21 427.36 16.5K
10:49 427.39 427.50 427.22 427.44 36.6K
10:50 427.40 427.50 427.36 427.41 41.1K
10:51 427.38 427.47 427.38 427.47 16.9K
10:52 427.42 427.48 427.31 427.31 25.5K
10:53 427.40 427.42 427.30 427.31 14.4K
10:54 427.15 427.15 426.97 427.12 17.4K
10:55 427.09 427.11 426.86 426.89 16.7K
10:56 426.88 427.04 426.87 427.04 13.3K
10:57 427.00 427.06 426.97 427.03 13.8K
10:58 426.95 427.08 426.92 427.05 15.0K
10:59 427.02 427.28 427.02 427.25 23.6K
11:00 427.16 427.26 427.16 427.16 11.0K
11:01 427.14 427.30 427.14 427.24 18.8K
11:02 427.23 427.37 427.18 427.31 24.1K
11:03 427.31 427.31 427.22 427.27 10.9K
11:04 427.33 427.54 427.33 427.47 16.4K
11:05 427.50 427.70 427.47 427.66 15.6K
11:06 427.68 427.68 427.53 427.53 46.1K
11:07 427.57 427.66 427.56 427.56 37.7K
11:08 427.54 427.92 427.54 427.86 50.4K
11:09 427.89 427.99 427.83 427.99 30.8K
11:10 428.02 428.04 427.94 428.00 22.0K
11:11 428.03 428.03 427.89 427.91 15.3K
11:12 427.94 428.00 427.84 427.84 16.3K
11:13 427.84 428.06 427.81 427.99 25.1K
11:14 428.03 428.13 428.03 428.08 45.5K
11:15 428.14 428.15 427.83 427.83 27.1K
11:16 427.86 427.88 427.65 427.71 26.8K
11:17 427.75 427.83 427.74 427.74 19.8K
11:18 427.77 427.99 427.74 427.99 24.2K
11:19 427.99 427.99 427.71 427.84 41.9K
11:20 427.87 428.12 427.82 428.05 57.0K
11:21 428.00 428.03 427.85 427.90 32.2K
11:22 427.92 428.11 427.87 428.11 25.5K
11:23 428.00 428.08 427.93 428.03 30.0K
11:24 428.00 428.15 428.00 428.14 36.4K
11:25 428.14 428.30 428.14 428.24 58.6K
11:26 428.24 428.32 428.19 428.25 23.6K
11:27 428.25 428.33 428.22 428.33 19.7K
11:28 428.27 428.28 428.07 428.19 32.7K
11:29 428.22 428.52 428.22 428.45 57.8K
11:30 428.39 428.46 428.33 428.42 19.2K
11:31 428.44 428.49 428.37 428.46 17.4K
11:32 428.46 428.52 428.29 428.29 20.0K
11:33 428.30 428.35 428.30 428.35 14.9K
11:34 428.32 428.47 428.25 428.25 23.3K
11:35 428.25 428.25 428.14 428.23 11.5K
11:36 428.19 428.23 428.07 428.15 11.2K
11:37 428.14 428.15 428.01 428.15 24.7K
11:38 428.12 428.17 428.04 428.15 10.5K
11:39 428.08 428.13 427.98 428.07 21.7K
11:40 428.07 428.11 428.01 428.06 15.2K
11:41 428.00 428.30 428.00 428.20 21.6K
11:42 428.23 428.27 428.18 428.18 16.0K
11:43 428.18 428.19 428.06 428.13 14.7K
11:44 428.13 428.13 428.04 428.04 15.9K
11:45 428.03 428.03 427.83 427.83 17.9K
11:46 427.82 427.87 427.82 427.87 20.2K
11:47 427.87 427.89 427.58 427.58 23.9K
11:48 427.56 427.56 427.39 427.39 8.7K
11:49 427.39 427.65 427.39 427.56 22.9K
11:50 427.55 427.64 427.48 427.64 19.2K
11:51 427.64 427.77 427.58 427.77 18.3K
11:52 427.77 427.84 427.77 427.83 24.1K
11:53 427.83 427.98 427.83 427.98 8.4K
11:54 428.01 428.04 427.89 427.89 19.8K
11:55 427.92 428.08 427.92 428.04 24.5K
11:56 428.04 428.25 428.04 428.19 10.4K
11:57 428.19 428.23 428.09 428.18 13.1K
11:58 428.18 428.24 428.15 428.23 11.0K
11:59 428.20 428.24 428.15 428.21 14.3K
12:00 428.24 428.24 428.11 428.17 16.0K
12:01 428.23 428.32 428.18 428.32 24.7K
12:02 428.28 428.28 428.14 428.14 13.0K
12:03 428.20 428.20 428.11 428.11 5.5K
12:04 428.08 428.13 428.05 428.09 12.9K
12:05 428.04 428.20 428.02 428.03 20.9K
12:06 428.03 428.18 427.98 428.18 16.1K
12:07 428.18 428.18 428.09 428.12 31.7K
12:08 428.12 428.19 428.09 428.17 13.0K
12:09 428.17 428.21 428.13 428.13 42.3K
12:10 428.09 428.09 427.91 427.94 23.2K
12:11 427.94 428.08 427.94 428.08 51.3K
12:12 428.05 428.05 428.01 428.03 9.0K
12:13 428.06 428.10 428.00 428.07 24.3K
12:14 428.07 428.13 427.75 427.75 31.5K
12:15 427.78 427.86 427.78 427.80 19.0K
12:16 427.84 428.07 427.84 428.07 23.3K
12:17 428.01 428.14 428.01 428.14 26.9K
12:18 428.16 428.23 428.13 428.22 15.4K
12:19 428.25 428.34 428.22 428.34 21.4K
12:20 428.29 428.33 428.16 428.21 14.4K
12:21 428.16 428.29 428.16 428.21 14.6K
12:22 428.20 428.21 428.14 428.14 10.9K
12:23 428.11 428.15 428.00 428.02 17.4K
12:24 428.01 428.05 427.99 428.00 8.7K
12:25 428.00 428.04 427.93 428.04 14.3K
12:26 428.04 428.17 428.02 428.15 22.6K
12:27 428.15 428.23 428.15 428.20 13.1K
12:28 428.17 428.20 428.17 428.20 14.5K
12:29 428.17 428.22 428.16 428.19 9.8K
12:30 428.24 428.34 428.17 428.18 22.6K
12:31 428.21 428.33 427.98 427.99 24.0K
12:32 427.99 428.04 427.98 428.04 10.4K
12:33 428.04 428.07 428.01 428.07 11.4K
12:34 428.07 428.17 428.04 428.13 23.7K
12:35 428.13 428.28 428.13 428.25 19.0K
12:36 428.27 428.27 428.22 428.22 12.9K
12:37 428.26 428.26 427.95 428.03 131.0K
12:38 428.06 428.07 428.02 428.06 17.5K
12:39 428.15 428.31 428.13 428.31 116.0K
12:40 428.31 428.47 428.31 428.44 16.2K
12:41 428.47 428.47 428.37 428.41 12.0K
12:42 428.38 428.50 428.37 428.47 38.9K
12:43 428.48 428.50 428.42 428.50 18.8K
12:44 428.47 428.50 428.36 428.36 14.3K
12:45 428.40 428.47 428.40 428.45 14.0K
12:46 428.36 428.36 428.04 428.14 38.7K
12:47 428.14 428.28 428.13 428.27 18.5K
12:48 428.27 428.35 428.27 428.34 18.5K
12:49 428.34 428.34 428.23 428.23 11.1K
12:50 428.23 428.24 428.21 428.24 8.7K
12:51 428.12 428.20 428.12 428.18 11.6K
12:52 428.15 428.32 428.15 428.25 13.4K
12:53 428.21 428.24 428.21 428.24 10.2K
12:54 428.24 428.42 428.24 428.30 22.0K
12:55 428.36 428.36 428.32 428.33 11.2K
12:56 428.33 428.49 428.33 428.48 15.8K
12:57 428.45 428.49 428.44 428.49 10.3K
12:58 428.49 428.49 428.40 428.44 12.6K
12:59 428.41 428.44 428.32 428.35 39.9K
13:00 428.31 428.37 428.31 428.36 14.1K
13:01 428.34 428.38 428.30 428.38 9.2K
13:02 428.31 428.36 428.31 428.33 9.8K
13:03 428.35 428.43 428.35 428.37 27.2K
13:04 428.37 428.43 428.34 428.40 14.6K
13:05 428.39 428.42 428.33 428.36 6.8K
13:06 428.39 428.39 428.30 428.32 12.6K
13:07 428.32 428.35 428.30 428.32 7.6K
13:08 428.23 428.23 427.92 427.92 54.6K
13:09 427.95 428.03 427.95 428.00 13.1K
13:10 428.01 428.06 427.96 428.03 8.1K
13:11 428.00 428.03 427.99 427.99 7.4K
13:12 427.94 428.00 427.91 428.00 18.0K
13:13 427.94 428.08 427.94 428.05 19.6K
13:14 428.08 428.08 427.98 428.02 11.4K
13:15 427.99 428.02 427.96 428.01 9.9K
13:16 428.01 428.09 428.01 428.06 221.0K
13:17 427.99 428.00 427.94 427.95 20.2K
13:18 427.95 428.01 427.95 428.01 10.6K
13:19 428.01 428.02 427.91 427.98 12.6K
13:20 427.95 427.98 427.89 427.91 11.1K
13:21 427.88 427.92 427.79 427.92 23.2K
13:22 427.88 427.92 427.61 427.61 24.1K
13:23 427.64 427.64 427.44 427.44 14.3K
13:24 427.44 427.64 427.44 427.62 13.5K
13:25 427.59 427.62 427.47 427.58 15.0K
13:26 427.59 427.62 427.49 427.49 11.3K
13:27 427.49 427.52 427.43 427.52 11.6K
13:28 427.46 427.55 427.46 427.55 9.2K
13:29 427.53 427.53 427.31 427.34 10.9K
13:30 427.34 427.46 427.34 427.43 17.3K
13:31 427.46 427.51 427.36 427.41 38.4K
13:32 427.41 427.41 427.10 427.10 14.2K
13:33 427.09 427.09 426.79 426.79 15.2K
13:34 426.79 426.87 426.70 426.71 18.2K
13:35 426.71 426.74 426.62 426.70 14.5K
13:36 426.64 426.72 426.59 426.66 19.7K
13:37 426.69 426.74 426.63 426.68 12.1K
13:38 426.67 426.67 426.57 426.67 17.2K
13:39 426.67 426.67 426.61 426.62 33.7K
13:40 426.62 426.62 426.51 426.56 16.4K
13:41 426.55 426.67 426.43 426.62 25.3K
13:42 426.58 426.62 426.54 426.54 5.8K
13:43 426.54 426.77 426.54 426.72 8.7K
13:44 426.71 426.71 426.60 426.60 12.3K
13:45 426.60 426.71 426.60 426.68 10.4K
13:46 426.61 426.77 426.60 426.77 18.7K
13:47 426.76 426.80 426.46 426.50 15.6K
13:48 426.45 426.50 426.45 426.45 7.1K
13:49 426.49 426.63 426.49 426.63 11.2K
13:50 426.60 426.63 426.49 426.49 8.9K
13:51 426.52 426.59 426.38 426.38 67.4K
13:52 426.38 426.43 426.20 426.20 115.3K
13:53 426.13 426.28 426.00 426.28 37.1K
13:54 426.34 426.37 426.28 426.37 17.5K
13:55 426.34 426.55 426.34 426.54 18.6K
13:56 426.54 426.71 426.54 426.62 13.5K
13:57 426.54 426.58 426.46 426.58 11.0K
13:58 426.58 426.91 426.58 426.86 10.9K
13:59 426.86 426.91 426.83 426.83 15.8K
14:00 426.65 426.72 426.37 426.60 63.3K
14:01 426.60 426.84 426.57 426.84 32.5K
14:02 426.86 426.95 426.69 426.69 19.1K
14:03 426.69 426.86 426.68 426.83 12.1K
14:04 426.83 426.86 426.64 426.67 56.4K
14:05 426.64 426.64 426.42 426.44 19.0K
14:06 426.34 426.34 425.51 425.54 48.9K
14:07 425.42 425.74 425.37 425.60 30.0K
14:08 425.54 425.54 425.12 425.15 94.0K
14:09 425.15 425.40 425.14 425.38 20.3K
14:10 425.27 425.27 425.00 425.22 26.0K
14:11 425.34 425.54 425.23 425.23 23.6K
14:12 425.16 425.21 425.08 425.18 25.3K
14:13 425.24 425.29 425.17 425.25 13.4K
14:14 425.25 425.27 425.20 425.24 13.0K
14:15 425.15 425.25 425.00 425.12 37.0K
14:16 425.15 425.19 425.11 425.19 15.4K
14:17 425.26 425.32 425.22 425.22 17.1K
14:18 425.25 425.25 424.95 425.11 22.8K
14:19 425.13 425.21 425.05 425.19 19.4K
14:20 425.22 425.52 425.22 425.49 29.2K
14:21 425.67 425.79 425.63 425.67 16.8K
14:22 425.67 425.67 425.28 425.49 19.1K
14:23 425.52 425.58 425.46 425.52 13.3K
14:24 425.55 425.55 425.36 425.47 38.7K
14:25 425.44 425.58 425.44 425.50 13.6K
14:26 425.54 425.68 425.54 425.68 13.8K
14:27 425.60 425.90 425.60 425.84 12.5K
14:28 425.84 425.86 425.61 425.61 17.2K
14:29 425.56 425.58 425.47 425.47 10.9K
14:30 425.49 425.49 425.33 425.47 17.7K
14:31 425.50 425.73 425.50 425.69 21.4K
14:32 425.87 426.02 425.83 425.99 32.9K
14:33 426.03 426.21 426.03 426.18 9.9K
14:34 426.21 426.40 426.21 426.37 98.5K
14:35 426.45 426.45 426.16 426.21 34.5K
14:36 426.21 426.67 426.21 426.67 18.5K
14:37 426.70 426.87 426.64 426.84 17.0K
14:38 426.82 426.86 426.67 426.67 17.9K
14:39 426.37 426.70 426.35 426.70 51.0K
14:40 426.73 426.82 426.68 426.73 19.8K
14:41 426.71 426.78 426.48 426.61 21.4K
14:42 426.60 426.61 426.42 426.42 23.7K
14:43 426.39 426.41 426.18 426.30 14.4K
14:44 426.36 426.36 425.83 425.86 18.9K
14:45 425.83 425.92 425.78 425.83 15.8K
14:46 425.77 425.77 425.49 425.52 50.6K
14:47 425.55 425.56 425.38 425.45 32.1K
14:48 425.48 425.48 424.99 424.99 52.4K
14:49 424.99 425.04 424.73 424.98 33.6K
14:50 425.12 425.29 425.07 425.15 19.3K
14:51 425.12 425.39 425.12 425.25 16.0K
14:52 425.28 425.30 425.10 425.11 13.6K
14:53 425.06 425.47 425.06 425.33 24.0K
14:54 425.29 425.57 425.29 425.57 15.8K
14:55 425.54 425.89 425.53 425.89 25.6K
14:56 425.93 426.25 425.87 426.25 32.9K
14:57 426.31 426.77 426.31 426.67 56.0K
14:58 426.64 426.74 426.46 426.46 20.5K
14:59 426.46 426.57 426.46 426.54 8.2K
15:00 426.49 426.82 426.49 426.62 37.4K
15:01 426.54 426.59 426.47 426.52 18.1K
15:02 426.49 426.49 426.22 426.25 17.9K
15:03 426.25 426.35 426.25 426.32 16.1K
15:04 426.28 426.37 426.22 426.37 16.7K
15:05 426.15 426.20 426.11 426.12 16.5K
15:06 426.14 426.26 426.14 426.19 15.3K
15:07 426.18 426.24 426.07 426.10 15.5K
15:08 426.12 426.72 426.07 426.72 118.4K
15:09 426.68 426.74 426.58 426.58 18.0K
15:10 426.64 426.64 426.23 426.23 26.7K
15:11 426.23 426.23 425.84 425.84 19.7K
15:12 425.84 425.84 425.59 425.59 511.7K
15:13 425.66 425.89 425.66 425.73 25.4K
15:14 425.81 425.96 425.68 425.94 29.3K
15:15 425.96 426.04 425.93 426.04 22.2K
15:16 426.04 426.04 425.94 425.94 22.5K
15:17 425.94 426.05 425.87 426.01 48.8K
15:18 425.86 425.86 425.57 425.70 21.3K
15:19 425.67 426.07 425.67 426.04 23.9K
15:20 426.08 426.16 425.90 425.97 22.7K
15:21 425.97 425.97 425.69 425.76 29.8K
15:22 425.80 425.91 425.70 425.81 27.7K
15:23 425.81 426.10 425.78 425.96 35.5K
15:24 425.98 426.02 425.79 425.79 57.3K
15:25 425.68 425.68 425.50 425.51 47.9K
15:26 425.54 425.54 425.10 425.10 48.5K
15:27 425.05 425.07 424.83 425.07 39.7K
15:28 425.08 425.10 424.88 425.00 40.9K
15:29 424.90 424.98 424.83 424.92 32.5K
15:30 424.97 425.00 424.82 424.85 35.6K
15:31 424.85 424.93 424.81 424.92 27.2K
15:32 424.96 424.96 424.72 424.72 27.1K
15:33 424.78 424.97 424.75 424.93 38.4K
15:34 424.87 424.90 424.63 424.65 20.4K
15:35 424.69 424.77 424.64 424.77 23.8K
15:36 424.77 424.95 424.77 424.95 42.6K
15:37 424.98 424.99 424.92 424.97 23.9K
15:38 424.94 424.97 424.67 424.67 44.5K
15:39 424.68 424.80 424.66 424.66 37.0K
15:40 424.81 424.94 424.76 424.83 53.4K
15:41 424.81 425.36 424.75 425.29 70.5K
15:42 425.53 426.16 425.53 425.77 105.0K
15:43 426.00 426.37 425.86 425.98 59.1K
15:44 426.13 426.13 425.41 425.47 79.6K
15:45 425.38 425.63 425.32 425.35 69.2K
15:46 425.35 425.35 424.81 424.81 83.7K
15:47 424.85 424.85 424.58 424.68 61.1K
15:48 424.80 424.90 424.49 424.88 54.0K
15:49 424.72 424.72 424.39 424.57 89.4K
15:50 424.19 424.81 424.19 424.76 102.0K
15:51 424.60 425.07 424.60 425.07 93.9K
15:52 425.11 425.51 425.11 425.40 76.7K
15:53 425.38 425.38 425.16 425.21 95.7K
15:54 425.10 425.22 424.83 424.83 171.6K
15:55 424.82 425.41 424.76 425.41 171.8K
15:56 425.41 425.45 425.08 425.08 165.5K
15:57 425.09 425.11 424.97 425.11 189.9K
15:58 425.03 425.10 424.92 424.92 258.8K
15:59 424.87 425.17 424.71 424.82 4,331.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles