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
09:30 424.24 425.30 424.24 425.30 1,114.1K
09:31 425.33 425.33 424.57 425.09 60.5K
09:32 425.06 425.06 424.16 424.54 91.8K
09:33 424.54 425.37 424.47 425.35 35.7K
09:34 425.31 425.78 425.31 425.67 27.8K
09:35 425.89 426.00 425.36 425.42 88.3K
09:36 425.49 426.12 425.19 425.19 64.1K
09:37 425.16 425.19 424.69 425.02 28.8K
09:38 424.97 425.02 424.91 424.94 11.4K
09:39 424.85 424.85 424.59 424.78 22.4K
09:40 424.94 425.08 424.72 424.90 28.9K
09:41 424.80 425.06 424.80 424.83 27.8K
09:42 424.73 424.75 424.52 424.68 49.9K
09:43 424.71 424.77 424.54 424.77 57.4K
09:44 424.60 424.76 424.57 424.76 15.8K
09:45 424.64 424.70 424.05 424.05 30.6K
09:46 424.08 424.16 423.61 423.61 33.0K
09:47 423.77 424.08 423.77 424.06 36.1K
09:48 424.09 424.21 424.06 424.11 26.7K
09:49 424.28 424.28 423.78 423.78 33.8K
09:50 423.84 423.98 423.83 423.91 17.7K
09:51 424.00 424.07 423.85 423.93 29.5K
09:52 423.93 423.93 423.77 423.80 24.5K
09:53 423.83 423.96 423.68 423.68 22.2K
09:54 423.68 423.89 423.68 423.68 49.2K
09:55 423.68 423.98 423.68 423.72 23.7K
09:56 423.64 423.64 423.36 423.54 22.4K
09:57 423.57 423.63 423.45 423.54 20.9K
09:58 423.49 423.87 423.49 423.67 55.4K
09:59 423.73 423.75 423.68 423.71 26.9K
10:00 423.73 423.80 423.59 423.68 72.2K
10:01 423.68 423.78 423.53 423.65 31.3K
10:02 423.83 424.09 423.80 424.04 28.5K
10:03 423.98 424.07 423.98 424.05 24.3K
10:04 424.17 424.19 424.04 424.06 36.9K
10:05 424.12 424.12 423.90 424.00 24.9K
10:06 424.00 424.00 423.70 423.79 41.8K
10:07 423.79 423.79 423.34 423.34 19.8K
10:08 423.36 423.36 422.91 423.09 23.0K
10:09 423.07 423.07 422.75 422.81 30.4K
10:10 422.81 422.90 422.72 422.90 25.9K
10:11 422.90 423.25 422.89 423.14 28.1K
10:12 423.14 423.14 423.02 423.04 29.7K
10:13 423.07 423.30 423.05 423.19 23.2K
10:14 423.19 423.39 423.12 423.12 24.1K
10:15 423.19 423.34 423.18 423.29 15.1K
10:16 423.29 423.31 423.28 423.28 10.3K
10:17 423.12 423.12 422.95 423.05 33.5K
10:18 423.05 423.13 422.97 423.05 27.9K
10:19 423.10 423.10 422.99 423.06 22.1K
10:20 423.06 423.29 422.88 422.91 76.4K
10:21 422.95 423.35 422.95 423.30 35.6K
10:22 423.28 423.59 423.28 423.46 28.7K
10:23 423.50 423.74 423.48 423.72 36.0K
10:24 423.66 423.66 423.30 423.33 35.4K
10:25 423.35 423.44 423.18 423.18 53.3K
10:26 423.24 423.53 423.18 423.47 14.8K
10:27 423.50 423.77 423.48 423.70 17.1K
10:28 423.74 423.85 423.74 423.78 11.4K
10:29 423.75 423.78 423.35 423.37 48.5K
10:30 423.37 423.51 423.28 423.51 20.8K
10:31 423.51 423.54 423.38 423.46 15.1K
10:32 423.48 423.49 423.33 423.44 35.4K
10:33 423.41 423.73 423.38 423.61 25.0K
10:34 423.61 423.66 423.52 423.54 23.9K
10:35 423.57 423.57 423.43 423.51 20.7K
10:36 423.54 423.60 423.31 423.46 16.3K
10:37 423.49 423.49 423.05 423.08 19.3K
10:38 422.96 422.99 422.88 422.88 11.4K
10:39 422.88 422.91 422.67 422.67 24.5K
10:40 422.64 422.75 422.58 422.75 23.4K
10:41 422.83 422.93 422.79 422.79 22.7K
10:42 422.85 423.13 422.85 423.11 25.9K
10:43 423.11 423.22 423.09 423.17 22.7K
10:44 423.17 423.19 423.12 423.19 24.6K
10:45 423.19 423.41 423.18 423.38 26.4K
10:46 423.29 423.32 423.20 423.24 23.9K
10:47 423.24 423.33 423.16 423.33 62.7K
10:48 423.31 423.36 423.23 423.36 35.1K
10:49 423.26 423.33 423.25 423.33 13.2K
10:50 423.36 423.63 423.36 423.55 20.1K
10:51 423.55 423.60 423.49 423.57 16.3K
10:52 423.53 423.53 423.39 423.39 12.4K
10:53 423.44 423.44 422.97 422.97 20.2K
10:54 422.97 422.97 422.73 422.92 38.8K
10:55 422.93 422.93 422.59 422.65 17.6K
10:56 422.53 422.61 422.48 422.48 18.2K
10:57 422.41 422.67 422.41 422.64 25.1K
10:58 422.64 422.70 422.59 422.62 25.2K
10:59 422.60 422.61 422.38 422.48 23.1K
11:00 422.45 422.47 422.25 422.32 31.0K
11:01 422.35 422.40 422.16 422.20 18.6K
11:02 422.17 422.31 422.17 422.25 37.0K
11:03 422.21 422.23 422.11 422.23 18.1K
11:04 422.27 422.29 422.05 422.07 26.3K
11:05 422.10 422.30 422.10 422.28 28.0K
11:06 422.33 422.42 422.27 422.42 21.3K
11:07 422.26 422.38 422.18 422.38 29.2K
11:08 422.37 422.44 422.34 422.44 8.8K
11:09 422.42 422.54 422.37 422.39 15.0K
11:10 422.39 422.51 422.38 422.48 13.5K
11:11 422.51 422.52 422.45 422.51 11.8K
11:12 422.47 422.47 422.26 422.30 24.4K
11:13 422.27 422.45 422.27 422.45 11.8K
11:14 422.45 422.61 422.45 422.56 9.3K
11:15 422.54 422.68 422.54 422.64 24.3K
11:16 422.65 422.65 422.57 422.62 18.4K
11:17 422.62 422.75 422.62 422.71 22.2K
11:18 422.71 423.01 422.70 423.01 31.5K
11:19 422.98 423.16 422.98 423.08 12.1K
11:20 423.14 423.43 423.08 423.43 32.9K
11:21 423.52 423.60 423.34 423.40 39.6K
11:22 423.40 423.43 423.25 423.25 17.6K
11:23 423.28 423.28 423.09 423.12 17.6K
11:24 423.11 423.23 423.11 423.22 19.0K
11:25 423.26 423.34 423.23 423.23 28.9K
11:26 423.26 423.47 423.20 423.35 23.9K
11:27 423.30 423.31 423.17 423.17 23.1K
11:28 423.07 423.12 423.05 423.07 37.6K
11:29 423.12 423.25 423.07 423.07 64.8K
11:30 423.10 423.10 422.89 423.05 37.8K
11:31 423.08 423.16 422.76 422.85 32.0K
11:32 422.85 423.03 422.85 422.94 14.7K
11:33 422.94 423.15 422.92 423.04 22.7K
11:34 423.04 423.04 422.96 423.01 26.4K
11:35 423.01 423.13 422.96 423.09 23.6K
11:36 423.12 423.32 423.12 423.17 15.3K
11:37 423.17 423.17 423.11 423.11 9.4K
11:38 423.13 423.23 423.10 423.20 17.9K
11:39 423.22 423.37 423.19 423.36 21.2K
11:40 423.44 423.75 423.44 423.51 30.4K
11:41 423.45 423.94 423.43 423.94 21.1K
11:42 424.11 424.39 424.11 424.25 31.2K
11:43 424.32 424.52 424.03 424.52 27.5K
11:44 424.55 424.58 424.37 424.37 8.3K
11:45 424.36 424.45 424.20 424.24 23.0K
11:46 424.27 424.30 424.25 424.25 16.3K
11:47 424.15 424.38 424.03 424.35 24.4K
11:48 424.33 424.61 424.33 424.39 28.7K
11:49 424.36 424.39 424.25 424.25 26.8K
11:50 424.26 424.35 424.09 424.11 25.8K
11:51 423.97 424.06 423.89 423.89 16.9K
11:52 423.85 423.96 423.85 423.91 12.8K
11:53 423.88 424.03 423.88 424.01 20.0K
11:54 423.98 424.04 423.95 424.04 16.2K
11:55 424.04 424.04 423.75 423.89 24.2K
11:56 423.92 424.07 423.92 424.07 12.9K
11:57 424.07 424.10 423.98 424.04 16.1K
11:58 424.10 424.12 424.06 424.11 9.9K
11:59 424.07 424.13 424.01 424.03 16.5K
12:00 424.09 424.37 424.09 424.30 19.4K
12:01 424.30 424.37 424.30 424.34 10.9K
12:02 424.34 424.76 424.34 424.70 29.7K
12:03 424.70 424.70 424.61 424.67 15.4K
12:04 424.67 424.83 424.67 424.80 13.1K
12:05 424.82 424.82 424.67 424.68 11.8K
12:06 424.65 424.65 424.48 424.48 22.6K
12:07 424.51 424.70 424.51 424.70 22.9K
12:08 424.72 424.74 424.63 424.73 19.9K
12:09 424.81 424.86 424.81 424.84 28.6K
12:10 424.82 424.98 424.80 424.80 29.3K
12:11 424.80 424.80 424.61 424.62 13.9K
12:12 424.65 424.72 424.65 424.69 11.1K
12:13 424.66 424.73 424.57 424.60 20.3K
12:14 424.60 424.61 424.57 424.60 8.8K
12:15 424.54 424.56 424.50 424.53 22.4K
12:16 424.53 424.60 424.41 424.41 17.2K
12:17 424.41 424.45 424.41 424.45 8.4K
12:18 424.48 424.53 424.42 424.47 8.6K
12:19 424.45 424.55 424.44 424.47 28.4K
12:20 424.49 424.66 424.49 424.60 11.4K
12:21 424.60 424.83 424.60 424.78 10.0K
12:22 424.78 424.87 424.78 424.84 10.9K
12:23 424.84 424.96 424.81 424.94 18.6K
12:24 424.94 424.97 424.84 424.84 15.4K
12:25 424.84 424.99 424.83 424.99 20.9K
12:26 424.87 424.99 424.81 424.81 18.0K
12:27 424.81 424.83 424.73 424.78 11.6K
12:28 424.76 424.93 424.73 424.93 26.8K
12:29 424.93 424.96 424.89 424.94 13.5K
12:30 424.96 425.01 424.95 424.95 13.9K
12:31 424.98 424.98 424.82 424.82 18.6K
12:32 424.82 424.86 424.82 424.85 8.6K
12:33 424.85 424.92 424.79 424.79 12.1K
12:34 424.75 424.75 424.66 424.72 13.2K
12:35 424.72 424.72 424.62 424.66 13.1K
12:36 424.67 424.67 424.57 424.61 46.1K
12:37 424.54 424.61 424.50 424.58 30.4K
12:38 424.58 424.69 424.58 424.69 20.4K
12:39 424.66 424.66 424.53 424.53 18.9K
12:40 424.53 424.55 424.44 424.44 13.7K
12:41 424.44 424.44 424.44 424.44 7.6K
12:42 424.44 424.47 424.44 424.47 13.8K
12:43 424.45 424.76 424.43 424.76 34.4K
12:44 424.76 424.79 424.70 424.72 20.4K
12:45 424.72 424.75 424.67 424.70 20.6K
12:46 424.67 424.79 424.64 424.74 19.8K
12:47 424.70 424.76 424.70 424.76 16.0K
12:48 424.76 424.88 424.76 424.88 34.9K
12:49 424.85 424.93 424.85 424.93 16.3K
12:50 424.94 424.96 424.88 424.91 24.4K
12:51 424.91 425.22 424.83 425.22 73.9K
12:52 425.26 425.35 425.26 425.32 18.9K
12:53 425.29 425.33 425.26 425.33 11.7K
12:54 425.35 425.36 425.31 425.35 13.1K
12:55 425.30 425.32 425.22 425.25 17.0K
12:56 425.28 425.33 425.28 425.33 16.2K
12:57 425.33 425.48 425.30 425.45 13.8K
12:58 425.45 425.45 425.41 425.44 8.7K
12:59 425.52 425.52 425.42 425.42 15.1K
13:00 425.45 425.45 425.38 425.44 12.1K
13:01 425.38 425.38 425.31 425.37 24.5K
13:02 425.43 425.45 425.37 425.38 19.7K
13:03 425.38 425.43 425.36 425.43 15.5K
13:04 425.43 425.58 425.37 425.50 28.2K
13:05 425.50 425.50 425.35 425.35 11.8K
13:06 425.35 425.35 425.19 425.22 22.5K
13:07 425.25 425.30 425.21 425.27 24.4K
13:08 425.27 425.31 425.21 425.26 12.1K
13:09 425.23 425.26 425.22 425.24 9.9K
13:10 425.23 425.36 425.23 425.27 22.3K
13:11 425.24 425.32 425.23 425.32 10.7K
13:12 425.33 425.47 425.29 425.44 12.3K
13:13 425.45 425.45 425.30 425.30 20.8K
13:14 425.27 425.27 425.17 425.17 20.2K
13:15 425.20 425.27 425.17 425.23 14.9K
13:16 425.19 425.19 424.95 424.95 23.0K
13:17 425.01 425.03 424.92 424.95 11.7K
13:18 424.95 424.95 424.92 424.93 12.9K
13:19 424.96 424.99 424.93 424.94 15.6K
13:20 424.96 424.97 424.81 424.84 24.2K
13:21 424.84 425.05 424.84 425.00 11.3K
13:22 425.00 425.02 424.97 425.01 8.7K
13:23 424.96 425.02 424.96 424.98 45.3K
13:24 424.92 425.00 424.92 425.00 18.0K
13:25 425.00 425.00 424.79 424.81 11.1K
13:26 424.79 424.80 424.74 424.74 17.8K
13:27 424.77 424.77 424.62 424.65 30.1K
13:28 424.63 424.68 424.57 424.61 18.0K
13:29 424.61 424.61 424.43 424.46 15.1K
13:30 424.40 424.53 424.40 424.53 18.7K
13:31 424.52 424.52 424.48 424.48 8.7K
13:32 424.52 424.52 424.49 424.52 8.0K
13:33 424.49 424.50 424.45 424.47 23.0K
13:34 424.50 424.51 424.46 424.46 18.3K
13:35 424.51 424.53 424.41 424.41 24.4K
13:36 424.49 424.50 424.46 424.46 10.9K
13:37 424.46 424.50 424.46 424.47 11.8K
13:38 424.46 424.49 424.43 424.48 43.1K
13:39 424.51 424.66 424.48 424.60 22.8K
13:40 424.63 424.65 424.60 424.64 10.7K
13:41 424.64 424.65 424.62 424.62 5.9K
13:42 424.62 424.68 424.43 424.48 34.6K
13:43 424.46 424.60 424.46 424.60 11.5K
13:44 424.59 424.62 424.50 424.60 18.9K
13:45 424.56 424.56 424.51 424.54 9.6K
13:46 424.54 424.54 424.27 424.27 23.0K
13:47 424.29 424.33 424.22 424.22 42.3K
13:48 424.25 424.28 424.18 424.18 25.6K
13:49 424.15 424.18 424.09 424.16 7.8K
13:50 424.17 424.17 423.98 424.02 16.1K
13:51 424.02 424.07 423.89 423.93 34.8K
13:52 423.87 423.93 423.85 423.89 16.1K
13:53 423.90 424.00 423.85 423.93 33.8K
13:54 423.96 423.96 423.87 423.90 20.4K
13:55 423.81 423.81 423.49 423.57 28.4K
13:56 423.59 423.59 423.40 423.43 36.6K
13:57 423.43 423.43 423.34 423.34 23.7K
13:58 423.34 423.37 423.28 423.37 33.0K
13:59 423.40 423.40 423.31 423.37 35.9K
14:00 423.24 423.43 423.24 423.43 36.5K
14:01 423.46 423.54 423.31 423.54 34.6K
14:02 423.56 423.59 423.55 423.58 12.2K
14:03 423.55 423.64 423.54 423.55 25.3K
14:04 423.54 423.55 423.42 423.42 18.2K
14:05 423.42 423.71 423.42 423.66 29.1K
14:06 423.66 423.76 423.63 423.76 15.6K
14:07 423.73 423.89 423.73 423.87 12.8K
14:08 423.88 423.94 423.84 423.94 18.1K
14:09 423.92 423.92 423.79 423.82 30.9K
14:10 423.82 423.86 423.74 423.78 24.8K
14:11 423.77 423.80 423.63 423.72 21.2K
14:12 423.76 423.85 423.76 423.81 10.8K
14:13 423.81 423.84 423.72 423.84 11.3K
14:14 423.82 423.93 423.82 423.90 14.9K
14:15 423.83 423.87 423.61 423.61 45.7K
14:16 423.54 423.61 423.53 423.53 18.8K
14:17 423.50 423.50 423.30 423.30 21.0K
14:18 423.33 423.40 423.33 423.40 12.2K
14:19 423.34 423.34 423.04 423.04 16.4K
14:20 423.07 423.12 423.07 423.12 14.5K
14:21 423.12 423.12 422.95 422.95 17.9K
14:22 422.93 422.96 422.83 422.83 31.2K
14:23 422.83 422.83 422.66 422.66 19.9K
14:24 422.66 422.66 422.27 422.27 19.1K
14:25 422.30 422.41 422.27 422.41 23.7K
14:26 422.47 422.47 422.08 422.09 36.0K
14:27 422.00 422.19 422.00 422.17 15.7K
14:28 422.17 422.22 422.14 422.21 10.7K
14:29 422.24 422.29 422.24 422.24 17.8K
14:30 422.22 422.28 422.18 422.21 14.0K
14:31 422.16 422.25 422.16 422.21 41.6K
14:32 422.18 422.43 422.18 422.41 44.2K
14:33 422.41 422.44 422.35 422.35 10.1K
14:34 422.33 422.36 422.27 422.31 23.0K
14:35 422.24 422.24 422.08 422.17 40.7K
14:36 422.13 422.36 422.10 422.36 20.0K
14:37 422.36 422.43 422.33 422.43 25.5K
14:38 422.40 422.44 422.36 422.42 15.4K
14:39 422.42 422.46 422.37 422.40 26.7K
14:40 422.43 422.47 422.41 422.44 20.7K
14:41 422.44 422.47 422.43 422.47 29.9K
14:42 422.47 422.55 422.45 422.52 12.8K
14:43 422.71 422.74 422.70 422.73 23.3K
14:44 422.74 422.79 422.74 422.76 17.2K
14:45 422.74 422.74 422.57 422.64 39.4K
14:46 422.65 422.71 422.61 422.71 17.6K
14:47 422.70 422.74 422.64 422.67 25.9K
14:48 422.67 422.73 422.67 422.70 22.0K
14:49 422.72 422.79 422.66 422.66 21.1K
14:50 422.59 422.59 422.40 422.40 45.2K
14:51 422.42 422.42 422.33 422.36 44.0K
14:52 422.36 422.43 422.29 422.43 19.3K
14:53 422.43 422.45 422.36 422.42 22.0K
14:54 422.42 422.45 422.31 422.38 21.9K
14:55 422.35 422.39 422.31 422.31 12.8K
14:56 422.33 422.51 422.31 422.41 31.7K
14:57 422.41 422.50 422.41 422.48 21.0K
14:58 422.50 422.50 422.36 422.36 13.8K
14:59 422.41 422.62 422.40 422.62 21.9K
15:00 422.57 422.63 422.57 422.60 27.2K
15:01 422.57 422.64 422.41 422.41 48.6K
15:02 422.44 422.50 422.36 422.50 38.6K
15:03 422.46 422.53 422.46 422.53 12.0K
15:04 422.53 422.68 422.53 422.68 13.7K
15:05 422.67 422.70 422.56 422.61 20.5K
15:06 422.58 422.61 422.49 422.49 20.1K
15:07 422.44 422.57 422.44 422.55 19.0K
15:08 422.55 422.79 422.55 422.79 17.4K
15:09 422.79 422.79 422.67 422.70 34.5K
15:10 422.68 422.70 422.57 422.59 10.3K
15:11 422.57 422.66 422.57 422.63 17.2K
15:12 422.62 422.84 422.62 422.82 20.8K
15:13 422.79 422.93 422.77 422.93 30.6K
15:14 422.98 423.07 422.94 423.07 27.0K
15:15 423.04 423.20 423.01 423.18 15.5K
15:16 423.21 423.23 423.11 423.11 24.7K
15:17 423.13 423.16 423.12 423.15 26.1K
15:18 423.12 423.19 423.07 423.07 22.4K
15:19 423.10 423.28 423.07 423.28 31.2K
15:20 423.29 423.50 423.27 423.27 60.5K
15:21 423.27 423.56 423.27 423.54 34.9K
15:22 423.54 423.54 423.36 423.54 27.4K
15:23 423.57 423.57 423.34 423.40 31.4K
15:24 423.41 423.43 423.38 423.38 11.0K
15:25 423.38 423.38 423.17 423.17 18.6K
15:26 423.14 423.19 423.07 423.07 33.2K
15:27 423.07 423.19 423.07 423.10 18.9K
15:28 423.17 423.21 423.15 423.17 18.7K
15:29 423.19 423.32 423.17 423.18 29.8K
15:30 423.13 423.25 423.09 423.23 26.6K
15:31 423.15 423.27 423.08 423.25 28.8K
15:32 423.22 423.28 423.20 423.21 25.7K
15:33 423.21 423.29 423.17 423.25 26.7K
15:34 423.25 423.43 423.25 423.43 47.4K
15:35 423.40 423.40 423.22 423.26 24.3K
15:36 423.07 423.27 423.06 423.17 47.1K
15:37 423.20 423.27 423.18 423.18 28.3K
15:38 423.18 423.48 423.18 423.48 38.2K
15:39 423.42 423.49 423.36 423.45 36.0K
15:40 423.48 423.55 423.35 423.35 48.0K
15:41 423.40 423.42 423.01 423.01 46.9K
15:42 423.01 423.26 423.01 423.24 31.5K
15:43 423.23 423.36 423.15 423.18 45.5K
15:44 423.24 423.32 423.22 423.27 49.8K
15:45 423.21 423.21 422.62 422.62 73.0K
15:46 422.57 422.57 422.38 422.40 53.0K
15:47 422.39 422.52 422.37 422.52 63.9K
15:48 422.52 422.52 422.36 422.46 47.2K
15:49 422.44 422.44 422.28 422.28 55.8K
15:50 422.20 422.20 421.74 421.93 131.4K
15:51 421.77 421.93 421.69 421.86 114.8K
15:52 421.78 421.88 421.62 421.62 60.4K
15:53 421.39 421.52 421.38 421.44 158.2K
15:54 421.48 421.48 420.96 420.96 179.3K
15:55 420.90 420.90 420.33 420.38 219.6K
15:56 420.39 420.71 420.39 420.62 266.4K
15:57 420.62 420.86 420.42 420.86 298.8K
15:58 420.73 420.80 420.64 420.69 307.8K
15:59 420.70 420.86 420.64 420.67 6,243.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles