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
09:30 420.40 420.40 419.13 419.13 449.1K
09:31 418.96 419.93 418.90 419.90 65.7K
09:32 419.84 420.01 419.11 419.11 38.2K
09:33 419.12 419.14 418.74 418.92 34.6K
09:34 418.98 419.03 418.81 418.95 27.8K
09:35 418.74 419.46 418.39 419.01 45.8K
09:36 419.01 419.39 418.87 419.25 32.9K
09:37 419.22 420.29 419.05 420.29 61.9K
09:38 420.20 420.38 420.20 420.20 21.2K
09:39 420.24 420.78 420.24 420.78 38.8K
09:40 420.67 420.73 420.44 420.47 18.5K
09:41 420.49 420.51 420.42 420.42 39.3K
09:42 420.44 421.08 420.26 420.26 52.3K
09:43 420.05 420.15 419.95 420.15 6.1K
09:44 420.15 420.31 420.03 420.31 24.0K
09:45 420.31 420.74 420.18 420.66 56.2K
09:46 420.52 420.52 420.18 420.41 16.3K
09:47 420.33 420.71 420.33 420.67 37.6K
09:48 420.67 421.18 420.67 421.09 27.4K
09:49 421.06 421.48 421.06 421.48 60.1K
09:50 421.44 421.44 421.25 421.27 38.5K
09:51 421.07 421.27 420.80 421.27 15.0K
09:52 421.27 421.59 421.27 421.29 33.9K
09:53 421.35 421.48 421.19 421.19 37.7K
09:54 421.22 421.33 421.22 421.28 19.9K
09:55 421.28 421.43 421.25 421.26 12.9K
09:56 421.29 421.61 421.29 421.61 17.8K
09:57 421.55 421.56 421.41 421.48 22.6K
09:58 421.45 421.52 421.30 421.52 21.9K
09:59 421.55 421.63 421.33 421.33 23.0K
10:00 421.42 421.55 421.34 421.42 11.9K
10:01 421.39 421.44 421.25 421.28 14.4K
10:02 421.20 421.38 421.20 421.35 13.9K
10:03 421.35 421.41 421.18 421.22 15.0K
10:04 421.20 421.36 421.17 421.30 19.4K
10:05 421.27 421.38 421.21 421.23 51.0K
10:06 421.23 421.35 421.10 421.30 25.7K
10:07 421.27 421.27 420.93 420.93 15.2K
10:08 420.88 421.31 420.84 421.28 40.3K
10:09 421.26 421.31 421.21 421.25 16.0K
10:10 421.26 421.26 421.04 421.04 36.7K
10:11 421.02 421.02 420.83 420.90 16.0K
10:12 420.89 420.92 420.80 420.89 19.4K
10:13 420.90 420.90 420.70 420.80 22.8K
10:14 420.89 421.01 420.86 420.95 26.0K
10:15 420.95 420.95 420.65 420.69 16.1K
10:16 420.69 420.75 420.60 420.75 10.7K
10:17 420.61 420.71 420.55 420.55 15.9K
10:18 420.50 420.75 420.47 420.75 26.7K
10:19 420.75 420.94 420.75 420.92 16.5K
10:20 420.87 420.88 420.64 420.82 19.3K
10:21 420.79 420.91 420.73 420.79 25.2K
10:22 420.79 420.92 420.76 420.86 12.0K
10:23 420.90 421.13 420.90 421.10 19.2K
10:24 421.12 421.14 421.07 421.12 10.5K
10:25 421.07 421.26 421.07 421.26 25.0K
10:26 421.26 421.32 421.03 421.03 21.0K
10:27 421.12 421.27 421.08 421.27 21.8K
10:28 421.33 421.47 421.33 421.33 21.2K
10:29 421.30 421.43 421.30 421.37 16.5K
10:30 421.54 421.59 421.51 421.51 19.1K
10:31 421.48 421.48 421.11 421.17 26.2K
10:32 421.17 421.20 420.96 420.99 28.1K
10:33 421.01 421.02 420.96 421.02 19.9K
10:34 420.98 420.99 420.73 420.73 18.6K
10:35 420.73 420.77 420.57 420.57 36.5K
10:36 420.56 420.86 420.37 420.82 28.5K
10:37 420.79 420.79 420.67 420.67 15.7K
10:38 420.79 421.06 420.70 421.06 24.3K
10:39 421.06 421.35 421.06 421.32 16.7K
10:40 421.29 421.39 421.22 421.39 25.1K
10:41 421.36 421.36 421.19 421.23 24.4K
10:42 421.23 421.23 421.15 421.20 11.7K
10:43 421.39 421.48 421.34 421.48 27.2K
10:44 421.48 421.49 421.19 421.20 16.8K
10:45 421.27 421.37 421.13 421.13 24.8K
10:46 421.11 421.20 421.02 421.02 7.5K
10:47 421.05 421.05 420.85 420.94 26.2K
10:48 420.88 420.92 420.81 420.92 16.2K
10:49 420.87 420.92 420.87 420.87 20.7K
10:50 420.95 420.97 420.78 420.78 15.7K
10:51 420.84 420.86 420.67 420.72 18.0K
10:52 420.72 420.72 420.64 420.67 22.6K
10:53 420.67 420.76 420.67 420.76 14.2K
10:54 420.66 420.66 420.53 420.59 14.5K
10:55 420.59 420.69 420.59 420.66 14.4K
10:56 420.64 420.64 420.25 420.38 15.6K
10:57 420.34 420.42 420.33 420.33 13.0K
10:58 420.39 420.39 420.26 420.37 17.2K
10:59 420.43 420.44 420.18 420.23 14.8K
11:00 420.23 420.40 420.18 420.40 19.9K
11:01 420.40 420.43 420.30 420.32 10.9K
11:02 420.34 420.50 420.34 420.47 8.7K
11:03 420.45 420.53 420.45 420.51 11.8K
11:04 420.51 420.73 420.51 420.60 17.3K
11:05 420.57 420.68 420.55 420.55 13.3K
11:06 420.46 420.71 420.46 420.71 8.3K
11:07 420.74 420.79 420.62 420.65 27.2K
11:08 420.65 420.83 420.57 420.83 25.2K
11:09 420.83 420.91 420.83 420.85 10.3K
11:10 420.83 420.85 420.59 420.60 28.6K
11:11 420.60 420.60 420.34 420.51 19.5K
11:12 420.62 420.65 420.55 420.55 16.1K
11:13 420.55 420.63 420.46 420.49 15.4K
11:14 420.49 420.71 420.49 420.70 16.0K
11:15 420.67 420.86 420.66 420.66 20.1K
11:16 420.70 420.90 420.70 420.80 32.7K
11:17 420.86 420.86 420.71 420.80 12.4K
11:18 420.82 420.82 420.55 420.61 12.1K
11:19 420.61 420.62 420.40 420.42 10.2K
11:20 420.39 420.41 420.28 420.41 13.5K
11:21 420.47 420.58 420.36 420.58 18.1K
11:22 420.56 420.63 420.55 420.63 18.8K
11:23 420.64 420.64 420.43 420.46 25.5K
11:24 420.50 420.67 420.48 420.67 12.3K
11:25 420.67 420.90 420.67 420.88 23.5K
11:26 420.96 421.15 420.91 421.15 19.9K
11:27 421.04 421.22 421.04 421.18 29.6K
11:28 421.12 421.29 421.12 421.29 8.0K
11:29 421.42 421.53 421.42 421.47 15.2K
11:30 421.47 421.59 421.47 421.56 11.2K
11:31 421.58 421.58 421.32 421.32 20.5K
11:32 421.34 421.46 421.19 421.19 14.2K
11:33 421.19 421.26 421.15 421.20 9.9K
11:34 421.17 421.49 421.16 421.49 15.7K
11:35 421.53 421.54 421.40 421.53 19.8K
11:36 421.55 421.55 421.33 421.41 23.0K
11:37 421.41 421.41 421.29 421.32 6.2K
11:38 421.32 421.32 421.18 421.28 25.7K
11:39 421.25 421.34 421.18 421.18 31.5K
11:40 421.14 421.14 420.85 421.03 35.0K
11:41 420.98 420.98 420.75 420.79 25.0K
11:42 420.82 420.82 420.63 420.63 16.8K
11:43 420.65 420.67 420.59 420.67 17.9K
11:44 420.64 420.68 420.61 420.61 17.7K
11:45 420.61 420.62 420.48 420.52 21.5K
11:46 420.56 420.61 420.47 420.48 41.4K
11:47 420.51 420.59 420.35 420.39 28.1K
11:48 420.41 420.43 420.32 420.32 18.1K
11:49 420.29 420.36 420.26 420.36 12.7K
11:50 420.34 420.46 420.31 420.31 44.2K
11:51 420.30 420.37 420.16 420.25 17.6K
11:52 420.27 420.41 420.17 420.41 16.4K
11:53 420.41 420.41 420.28 420.35 9.9K
11:54 420.33 420.56 420.33 420.49 26.4K
11:55 420.40 420.46 420.40 420.40 12.2K
11:56 420.41 420.51 420.41 420.41 12.3K
11:57 420.43 420.43 420.36 420.39 8.9K
11:58 420.44 420.45 420.40 420.43 15.9K
11:59 420.44 420.56 420.44 420.53 23.7K
12:00 420.53 420.53 420.28 420.30 31.4K
12:01 420.26 420.31 420.25 420.25 13.3K
12:02 420.25 420.26 420.07 420.07 15.9K
12:03 420.12 420.12 419.82 419.95 50.6K
12:04 419.95 419.95 419.61 419.61 25.8K
12:05 419.63 419.82 419.61 419.82 35.3K
12:06 419.83 419.86 419.74 419.74 27.4K
12:07 419.74 419.74 419.60 419.63 21.3K
12:08 419.60 419.77 419.60 419.68 24.3K
12:09 419.68 419.72 419.62 419.66 19.6K
12:10 419.66 419.70 419.46 419.49 28.3K
12:11 419.47 419.53 419.40 419.53 43.0K
12:12 419.51 419.52 419.49 419.51 11.1K
12:13 419.51 419.56 419.49 419.56 16.4K
12:14 419.55 419.67 419.55 419.64 23.6K
12:15 419.66 419.66 419.42 419.47 30.6K
12:16 419.50 419.61 419.50 419.50 18.9K
12:17 419.52 419.85 419.48 419.85 44.4K
12:18 419.87 419.87 419.79 419.85 19.0K
12:19 419.85 419.94 419.83 419.92 17.0K
12:20 419.92 420.00 419.82 420.00 45.1K
12:21 419.95 420.05 419.95 420.05 18.7K
12:22 420.05 420.05 419.81 419.81 17.3K
12:23 419.85 419.87 419.73 419.73 12.2K
12:24 419.77 419.81 419.73 419.78 10.9K
12:25 419.83 419.84 419.59 419.59 26.6K
12:26 419.56 419.59 419.39 419.39 21.3K
12:27 419.39 419.39 419.21 419.21 12.8K
12:28 419.21 419.31 419.21 419.21 23.7K
12:29 419.27 419.32 419.25 419.32 14.0K
12:30 419.31 419.33 419.25 419.33 24.2K
12:31 419.33 419.35 419.13 419.18 34.1K
12:32 419.09 419.09 418.94 418.95 15.0K
12:33 418.95 419.02 418.80 419.02 58.2K
12:34 419.02 419.04 418.99 418.99 6.8K
12:35 419.03 419.14 419.02 419.14 35.5K
12:36 419.14 419.29 419.14 419.29 24.5K
12:37 419.18 419.21 419.14 419.15 18.4K
12:38 419.15 419.20 419.10 419.10 6.4K
12:39 419.08 419.11 419.05 419.11 23.1K
12:40 419.08 419.09 419.03 419.09 6.2K
12:41 419.09 419.09 418.85 418.85 19.3K
12:42 418.82 418.92 418.82 418.87 16.3K
12:43 418.88 418.92 418.84 418.87 16.8K
12:44 418.84 418.96 418.75 418.75 10.5K
12:45 418.73 418.78 418.70 418.73 10.6K
12:46 418.74 418.85 418.74 418.82 17.6K
12:47 418.80 418.86 418.72 418.86 19.9K
12:48 418.99 418.99 418.73 418.76 38.6K
12:49 418.63 418.70 418.63 418.70 20.3K
12:50 418.65 418.66 418.54 418.54 19.8K
12:51 418.38 418.80 418.38 418.71 22.3K
12:52 418.71 418.71 418.60 418.64 9.5K
12:53 418.60 418.70 418.60 418.64 11.4K
12:54 418.67 418.80 418.64 418.80 16.9K
12:55 418.81 418.83 418.53 418.57 14.4K
12:56 418.56 418.75 418.56 418.75 18.4K
12:57 418.75 418.83 418.72 418.72 19.7K
12:58 418.70 418.75 418.62 418.70 16.4K
12:59 418.72 418.72 418.67 418.70 7.2K
13:00 418.70 418.73 418.65 418.73 10.8K
13:01 418.69 418.79 418.69 418.76 13.9K
13:02 418.76 418.78 418.69 418.69 4.6K
13:03 418.72 418.77 418.72 418.77 8.4K
13:04 418.77 418.78 418.71 418.73 10.8K
13:05 418.74 418.74 418.64 418.71 8.2K
13:06 418.70 418.72 418.69 418.69 7.4K
13:07 418.67 418.75 418.67 418.69 7.5K
13:08 418.72 418.88 418.72 418.87 21.5K
13:09 418.85 418.87 418.85 418.87 7.6K
13:10 418.87 419.11 418.87 419.11 27.3K
13:11 419.11 419.15 419.08 419.12 15.1K
13:12 419.09 419.12 419.02 419.02 7.4K
13:13 419.02 419.02 418.79 418.85 75.0K
13:14 418.88 418.88 418.83 418.83 21.1K
13:15 418.86 418.86 418.81 418.82 5.5K
13:16 418.84 418.98 418.84 418.94 16.6K
13:17 419.04 419.04 418.90 418.97 33.4K
13:18 418.94 419.14 418.94 419.12 31.8K
13:19 419.10 419.13 419.03 419.03 4.6K
13:20 419.02 419.02 418.92 418.92 19.6K
13:21 418.91 419.04 418.85 419.04 21.1K
13:22 419.04 419.04 418.83 418.96 56.4K
13:23 418.96 419.27 418.96 419.07 21.6K
13:24 419.07 419.07 418.99 419.04 16.2K
13:25 419.08 419.17 419.08 419.17 7.5K
13:26 419.20 419.20 419.12 419.20 11.3K
13:27 419.17 419.22 418.95 418.95 13.2K
13:28 418.94 419.02 418.88 418.90 14.9K
13:29 418.90 418.94 418.85 418.90 9.0K
13:30 418.87 418.88 418.63 418.63 38.8K
13:31 418.63 418.68 418.62 418.67 22.6K
13:32 418.67 418.67 418.56 418.56 11.2K
13:33 418.56 418.68 418.52 418.68 15.2K
13:34 418.68 418.71 418.60 418.70 11.5K
13:35 418.70 418.79 418.69 418.79 18.4K
13:36 418.77 418.95 418.77 418.93 16.0K
13:37 418.95 418.97 418.88 418.92 8.4K
13:38 418.84 418.98 418.84 418.98 19.7K
13:39 418.98 419.13 418.98 419.10 10.1K
13:40 419.14 419.15 419.05 419.15 25.1K
13:41 419.15 419.30 419.15 419.30 17.7K
13:42 419.35 419.45 419.33 419.37 9.6K
13:43 419.42 419.48 419.32 419.33 14.4K
13:44 419.33 419.45 419.33 419.39 21.9K
13:45 419.39 419.48 419.39 419.45 17.5K
13:46 419.42 419.49 419.42 419.49 14.5K
13:47 419.44 419.52 419.44 419.47 7.8K
13:48 419.47 419.49 419.36 419.36 20.9K
13:49 419.42 419.44 419.36 419.44 17.6K
13:50 419.44 419.49 419.41 419.43 11.1K
13:51 419.43 419.43 419.29 419.39 47.7K
13:52 419.39 419.39 419.36 419.37 3.9K
13:53 419.37 419.43 419.35 419.41 24.2K
13:54 419.41 419.50 419.41 419.50 17.4K
13:55 419.44 419.50 419.42 419.48 7.4K
13:56 419.54 419.69 419.48 419.69 37.9K
13:57 419.69 419.87 419.69 419.84 17.0K
13:58 419.87 419.94 419.85 419.94 8.3K
13:59 419.94 419.97 419.90 419.94 7.7K
14:00 419.94 420.10 419.94 420.09 8.9K
14:01 420.09 420.12 420.06 420.09 9.3K
14:02 420.09 420.18 420.09 420.17 8.7K
14:03 420.14 420.16 420.04 420.14 38.9K
14:04 420.17 420.17 420.02 420.02 6.5K
14:05 420.05 420.05 419.96 420.04 47.6K
14:06 420.04 420.08 420.01 420.07 14.6K
14:07 420.04 420.06 419.97 420.02 6.3K
14:08 420.02 420.02 419.86 419.91 25.3K
14:09 419.94 419.96 419.90 419.90 13.2K
14:10 419.90 419.95 419.89 419.91 10.8K
14:11 419.91 419.96 419.83 419.96 21.7K
14:12 419.98 419.99 419.94 419.95 35.9K
14:13 419.97 420.01 419.82 419.97 30.7K
14:14 419.95 419.95 419.82 419.88 7.8K
14:15 419.88 419.89 419.79 419.82 11.0K
14:16 419.80 419.95 419.80 419.89 22.4K
14:17 419.82 419.82 419.61 419.61 45.6K
14:18 419.61 419.71 419.58 419.71 29.0K
14:19 419.74 419.74 419.68 419.71 20.6K
14:20 419.75 419.93 419.72 419.93 25.8K
14:21 419.93 420.00 419.87 419.87 29.3K
14:22 419.85 419.92 419.83 419.92 20.0K
14:23 419.86 419.95 419.86 419.93 13.3K
14:24 419.89 419.89 419.74 419.79 27.0K
14:25 419.79 419.79 419.72 419.75 5.1K
14:26 419.75 419.78 419.71 419.71 9.0K
14:27 419.71 419.78 419.68 419.68 16.2K
14:28 419.65 419.68 419.58 419.61 12.7K
14:29 419.65 419.65 419.56 419.59 15.3K
14:30 419.62 419.71 419.62 419.67 16.3K
14:31 419.64 419.73 419.61 419.72 15.4K
14:32 419.73 419.76 419.72 419.74 15.4K
14:33 419.74 419.78 419.68 419.68 10.2K
14:34 419.68 419.68 419.55 419.55 18.7K
14:35 419.58 419.61 419.54 419.61 16.1K
14:36 419.58 419.84 419.56 419.83 19.4K
14:37 419.85 419.89 419.73 419.83 25.5K
14:38 419.83 419.88 419.78 419.79 15.2K
14:39 419.81 419.99 419.78 419.99 22.0K
14:40 420.01 420.12 419.98 420.12 9.5K
14:41 420.12 420.12 419.97 419.98 8.4K
14:42 419.91 419.99 419.91 419.95 29.8K
14:43 419.95 419.97 419.83 419.85 27.0K
14:44 419.85 419.88 419.81 419.83 13.7K
14:45 419.84 419.85 419.74 419.82 40.9K
14:46 419.85 419.89 419.82 419.87 6.2K
14:47 419.86 420.04 419.86 420.01 21.6K
14:48 420.08 420.08 420.00 420.01 13.4K
14:49 420.03 420.04 419.94 419.96 11.9K
14:50 419.96 420.05 419.95 420.01 19.3K
14:51 420.03 420.04 419.90 419.90 16.1K
14:52 419.92 419.92 419.80 419.80 15.5K
14:53 419.85 419.91 419.80 419.91 18.6K
14:54 419.88 419.90 419.83 419.90 8.5K
14:55 419.90 419.93 419.86 419.88 14.5K
14:56 419.86 419.93 419.82 419.92 16.4K
14:57 419.89 419.99 419.89 419.96 15.9K
14:58 419.93 419.99 419.88 419.91 9.4K
14:59 419.88 419.88 419.83 419.86 9.7K
15:00 419.87 420.13 419.83 419.93 43.2K
15:01 419.94 420.07 419.84 420.01 37.0K
15:02 420.06 420.09 419.97 419.97 22.4K
15:03 420.02 420.20 420.02 420.16 29.4K
15:04 420.14 420.14 419.89 420.08 29.0K
15:05 420.02 420.15 420.02 420.08 12.5K
15:06 420.06 420.20 420.04 420.20 16.6K
15:07 420.20 420.25 420.19 420.25 18.5K
15:08 420.16 420.27 420.14 420.27 15.3K
15:09 420.29 420.44 420.29 420.44 38.0K
15:10 420.51 420.59 420.51 420.52 29.7K
15:11 420.55 420.55 420.49 420.50 13.9K
15:12 420.50 420.52 420.44 420.49 21.9K
15:13 420.49 420.52 420.42 420.42 16.4K
15:14 420.44 420.48 420.40 420.46 29.5K
15:15 420.46 420.58 420.46 420.58 18.5K
15:16 420.58 420.60 420.50 420.59 20.5K
15:17 420.62 420.62 420.44 420.44 20.0K
15:18 420.42 420.46 420.40 420.43 13.6K
15:19 420.45 420.60 420.40 420.54 16.4K
15:20 420.57 420.57 420.25 420.27 39.9K
15:21 420.32 420.32 420.20 420.23 18.8K
15:22 420.27 420.27 420.12 420.14 30.4K
15:23 420.15 420.28 420.04 420.17 36.3K
15:24 420.16 420.18 420.06 420.06 17.2K
15:25 420.06 420.09 419.98 419.98 15.5K
15:26 420.01 420.02 419.91 419.95 21.3K
15:27 419.93 419.95 419.80 419.80 12.5K
15:28 419.76 419.84 419.76 419.76 14.7K
15:29 419.76 419.81 419.58 419.59 56.8K
15:30 419.59 419.61 419.34 419.34 27.8K
15:31 419.38 419.44 419.35 419.44 38.7K
15:32 419.41 419.63 419.39 419.62 28.2K
15:33 419.60 419.72 419.55 419.70 24.1K
15:34 419.68 419.68 419.54 419.55 61.4K
15:35 419.55 419.72 419.55 419.61 24.5K
15:36 419.52 419.56 419.50 419.55 29.4K
15:37 419.53 419.56 419.46 419.46 32.0K
15:38 419.49 419.54 419.41 419.42 17.3K
15:39 419.42 419.53 419.41 419.53 28.4K
15:40 419.53 419.53 419.49 419.51 24.8K
15:41 419.53 419.61 419.49 419.54 23.6K
15:42 419.53 419.53 419.38 419.40 62.9K
15:43 419.40 419.46 419.33 419.33 35.8K
15:44 419.36 419.36 419.21 419.22 40.6K
15:45 419.23 419.23 418.88 418.88 37.4K
15:46 418.86 418.95 418.78 418.88 70.5K
15:47 418.92 418.98 418.69 418.72 53.3K
15:48 418.66 418.75 418.63 418.75 45.5K
15:49 418.70 419.13 418.67 419.01 60.1K
15:50 418.99 419.14 418.94 418.94 94.6K
15:51 418.99 419.07 418.79 418.92 91.2K
15:52 418.86 418.89 418.77 418.78 64.1K
15:53 418.75 418.84 418.71 418.78 74.4K
15:54 418.72 418.72 418.32 418.54 140.1K
15:55 418.45 418.64 418.42 418.49 237.5K
15:56 418.42 418.52 418.15 418.15 179.7K
15:57 418.25 418.42 418.25 418.42 221.4K
15:58 418.40 418.46 418.30 418.40 269.3K
15:59 418.44 418.44 418.15 418.21 3,977.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles