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
09:30 407.68 409.41 407.68 409.04 517.8K
09:31 409.10 409.34 408.74 408.74 47.9K
09:32 408.85 408.90 407.97 408.38 75.9K
09:33 408.66 409.37 408.66 408.86 92.6K
09:34 408.86 409.02 408.49 408.56 30.5K
09:35 408.39 408.90 408.39 408.90 36.8K
09:36 408.92 409.43 408.92 409.43 58.2K
09:37 409.49 409.79 409.49 409.72 43.8K
09:38 409.84 410.19 409.76 410.19 79.7K
09:39 410.20 410.34 410.08 410.34 69.3K
09:40 410.40 410.81 410.40 410.44 55.6K
09:41 410.50 410.77 410.38 410.61 79.1K
09:42 410.64 410.89 410.64 410.76 50.2K
09:43 410.68 411.40 410.68 411.40 51.8K
09:44 411.31 411.98 411.31 411.98 64.2K
09:45 411.85 411.99 411.83 411.89 37.6K
09:46 411.83 411.99 411.60 411.60 53.7K
09:47 411.60 411.70 411.44 411.57 48.3K
09:48 411.66 412.16 411.66 412.16 77.8K
09:49 412.11 412.22 412.11 412.18 66.0K
09:50 412.22 412.24 411.96 411.96 44.7K
09:51 411.90 412.30 411.90 412.15 68.7K
09:52 412.20 412.23 411.85 411.97 50.7K
09:53 411.97 412.98 411.92 412.95 72.4K
09:54 412.98 413.04 412.85 413.04 38.7K
09:55 412.97 413.20 412.82 413.20 107.9K
09:56 413.05 413.30 413.05 413.30 85.0K
09:57 413.35 413.61 413.23 413.32 114.0K
09:58 413.38 413.87 413.38 413.87 46.6K
09:59 413.88 413.94 413.60 413.63 62.6K
10:00 413.61 413.67 413.48 413.48 43.9K
10:01 413.51 413.83 413.51 413.66 60.0K
10:02 413.60 413.95 413.60 413.72 55.3K
10:03 413.75 413.75 413.46 413.47 52.7K
10:04 413.62 413.64 413.55 413.63 59.1K
10:05 413.62 413.62 413.10 413.10 70.6K
10:06 413.07 413.39 413.07 413.37 27.9K
10:07 413.32 413.32 413.10 413.13 34.1K
10:08 413.14 413.56 413.14 413.55 17.8K
10:09 413.67 413.70 413.55 413.61 31.0K
10:10 413.39 413.45 413.32 413.43 45.6K
10:11 413.47 413.55 413.32 413.55 27.1K
10:12 413.58 413.73 413.49 413.67 33.1K
10:13 413.77 413.77 413.56 413.66 25.9K
10:14 413.70 413.82 413.59 413.82 37.4K
10:15 413.88 413.95 413.75 413.88 53.3K
10:16 413.82 414.40 413.76 414.39 51.2K
10:17 414.39 414.71 414.34 414.51 60.6K
10:18 414.54 414.54 414.36 414.47 88.0K
10:19 414.48 414.58 414.35 414.35 29.6K
10:20 414.33 414.41 414.06 414.06 42.3K
10:21 414.06 414.17 414.06 414.09 18.5K
10:22 414.12 414.33 414.05 414.27 29.5K
10:23 414.07 414.16 414.02 414.16 50.7K
10:24 414.10 414.10 413.84 413.91 28.1K
10:25 413.91 414.46 413.91 414.46 26.7K
10:26 414.42 414.70 414.39 414.67 38.9K
10:27 414.65 414.69 414.51 414.62 30.3K
10:28 414.53 414.77 414.53 414.68 48.6K
10:29 414.71 414.71 414.46 414.46 48.3K
10:30 414.49 414.49 414.32 414.32 24.4K
10:31 414.29 414.56 414.29 414.50 27.7K
10:32 414.44 414.54 414.33 414.36 30.8K
10:33 414.34 414.58 414.34 414.57 19.8K
10:34 414.55 414.69 414.47 414.69 36.7K
10:35 414.61 414.61 414.35 414.45 28.8K
10:36 414.52 414.59 414.50 414.58 34.7K
10:37 414.66 415.02 414.63 414.96 40.9K
10:38 414.95 415.10 414.92 415.06 67.3K
10:39 414.93 415.01 414.88 414.88 30.3K
10:40 415.15 415.31 415.15 415.27 57.7K
10:41 415.24 415.24 414.96 415.01 41.8K
10:42 414.95 414.95 414.58 414.58 34.9K
10:43 414.57 414.74 414.57 414.57 30.5K
10:44 414.56 414.56 414.14 414.22 43.6K
10:45 414.19 414.29 414.19 414.25 29.1K
10:46 414.27 414.46 414.27 414.39 43.9K
10:47 414.46 414.75 414.40 414.69 81.7K
10:48 414.74 415.03 414.69 415.03 22.9K
10:49 415.00 415.09 415.00 415.00 46.5K
10:50 414.98 415.09 414.98 415.01 26.9K
10:51 415.06 415.17 414.95 415.17 24.0K
10:52 415.19 415.19 414.93 415.05 25.3K
10:53 415.03 415.06 414.82 414.93 30.8K
10:54 414.98 414.98 414.80 414.83 20.6K
10:55 414.83 414.98 414.83 414.98 22.7K
10:56 415.02 415.28 415.02 415.12 54.7K
10:57 415.15 415.17 415.06 415.14 25.0K
10:58 415.05 415.12 414.93 415.07 26.3K
10:59 415.10 415.21 415.05 415.17 20.9K
11:00 415.33 415.55 415.33 415.52 54.4K
11:01 415.52 415.52 415.29 415.29 34.2K
11:02 415.26 415.37 415.07 415.07 59.8K
11:03 415.08 415.10 414.96 415.10 28.2K
11:04 415.10 415.26 415.05 415.14 31.7K
11:05 415.14 415.30 415.07 415.30 93.2K
11:06 415.33 415.40 415.23 415.35 43.7K
11:07 415.32 415.46 415.32 415.38 22.7K
11:08 415.39 415.41 415.01 415.05 28.2K
11:09 414.98 414.98 414.84 414.87 23.4K
11:10 414.89 414.94 414.80 414.81 21.2K
11:11 414.81 414.94 414.81 414.94 11.0K
11:12 414.93 414.97 414.72 414.97 43.5K
11:13 414.97 415.17 414.95 415.00 31.7K
11:14 415.08 415.13 415.04 415.13 24.5K
11:15 415.11 415.12 415.05 415.08 20.7K
11:16 415.04 415.04 414.89 414.91 49.5K
11:17 414.91 415.06 414.91 414.99 57.0K
11:18 414.99 415.27 414.99 415.18 36.8K
11:19 415.10 415.10 415.00 415.06 49.5K
11:20 415.06 415.06 414.81 414.81 27.0K
11:21 414.89 415.11 414.86 415.11 24.7K
11:22 415.18 415.33 415.18 415.32 35.8K
11:23 415.47 415.47 415.22 415.23 39.7K
11:24 415.23 415.27 415.03 415.03 21.3K
11:25 415.13 415.21 415.09 415.10 57.7K
11:26 415.03 415.11 414.95 415.11 31.1K
11:27 415.10 415.10 414.95 414.95 19.3K
11:28 414.94 415.09 414.90 415.09 24.4K
11:29 415.09 415.12 414.83 414.83 34.4K
11:30 414.86 415.10 414.84 414.97 30.8K
11:31 414.84 414.91 414.77 414.78 43.6K
11:32 414.78 415.16 414.78 415.13 26.8K
11:33 415.13 415.25 415.11 415.11 24.9K
11:34 415.13 415.19 415.04 415.10 18.6K
11:35 415.10 415.31 415.07 415.31 31.4K
11:36 415.33 415.44 415.22 415.22 20.5K
11:37 415.10 415.25 415.07 415.21 28.8K
11:38 415.21 415.33 415.15 415.18 25.8K
11:39 415.12 415.12 414.90 414.99 23.9K
11:40 415.04 415.04 414.60 414.60 27.9K
11:41 414.57 414.78 414.56 414.74 192.4K
11:42 414.73 414.73 414.60 414.67 17.5K
11:43 414.64 414.80 414.49 414.57 39.3K
11:44 414.57 414.72 414.54 414.64 23.1K
11:45 414.66 414.66 414.34 414.35 18.5K
11:46 414.34 414.34 414.18 414.34 128.4K
11:47 414.36 414.47 414.30 414.41 113.0K
11:48 414.47 414.50 414.14 414.14 35.1K
11:49 414.20 414.49 414.20 414.46 25.5K
11:50 414.39 414.40 414.18 414.18 21.4K
11:51 414.15 414.30 414.12 414.21 41.0K
11:52 414.21 414.27 414.15 414.27 19.0K
11:53 414.32 414.34 413.99 414.03 25.7K
11:54 414.01 414.35 413.95 414.35 23.3K
11:55 414.36 414.40 414.35 414.39 45.0K
11:56 414.41 414.44 414.30 414.30 30.6K
11:57 414.30 414.49 414.29 414.38 45.4K
11:58 414.41 414.52 414.41 414.43 27.1K
11:59 414.41 414.53 414.41 414.53 18.3K
12:00 414.53 414.54 414.46 414.50 38.6K
12:01 414.50 414.56 414.35 414.47 21.3K
12:02 414.47 414.50 414.41 414.48 36.6K
12:03 414.45 414.64 414.45 414.64 26.4K
12:04 414.60 414.60 414.45 414.52 21.6K
12:05 414.39 414.40 414.23 414.23 30.2K
12:06 414.28 414.50 414.28 414.42 26.1K
12:07 414.44 414.49 414.39 414.46 19.1K
12:08 414.46 414.52 414.31 414.35 14.5K
12:09 414.32 414.70 414.27 414.70 52.7K
12:10 414.73 414.73 414.37 414.37 24.5K
12:11 414.40 414.52 414.39 414.49 21.4K
12:12 414.49 414.52 414.31 414.31 24.4K
12:13 414.23 414.23 414.09 414.12 23.0K
12:14 414.12 414.15 414.09 414.15 19.2K
12:15 414.13 414.13 414.05 414.11 25.9K
12:16 414.11 414.12 414.02 414.06 17.2K
12:17 414.03 414.08 414.01 414.04 12.3K
12:18 414.02 414.07 413.81 413.81 29.3K
12:19 413.74 414.01 413.74 413.95 29.2K
12:20 413.95 413.95 413.83 413.88 29.6K
12:21 413.96 414.28 413.96 414.28 23.1K
12:22 414.28 414.32 414.26 414.29 23.1K
12:23 414.33 414.49 414.33 414.46 29.7K
12:24 414.41 414.41 414.26 414.31 26.4K
12:25 414.40 414.40 414.32 414.32 16.2K
12:26 414.32 414.41 414.32 414.36 24.4K
12:27 414.28 414.34 414.24 414.33 45.1K
12:28 414.33 414.33 414.27 414.33 13.2K
12:29 414.26 414.33 414.16 414.16 22.3K
12:30 414.18 414.21 413.99 414.04 25.9K
12:31 414.04 414.13 413.93 413.95 26.6K
12:32 413.95 413.95 413.86 413.86 24.3K
12:33 413.89 413.89 413.76 413.81 23.1K
12:34 413.81 413.86 413.76 413.82 9.2K
12:35 413.85 413.85 413.64 413.64 47.9K
12:36 413.65 413.65 413.32 413.35 24.4K
12:37 413.35 413.36 413.17 413.33 33.5K
12:38 413.33 413.37 413.15 413.20 26.4K
12:39 413.20 413.31 413.20 413.21 12.7K
12:40 413.21 413.36 413.20 413.33 48.0K
12:41 413.34 413.39 413.24 413.24 28.1K
12:42 413.22 413.30 413.03 413.03 30.2K
12:43 413.00 413.11 413.00 413.05 22.4K
12:44 412.98 413.14 412.98 413.11 25.2K
12:45 413.11 413.13 413.07 413.07 19.5K
12:46 413.05 413.15 413.05 413.08 39.5K
12:47 413.08 413.08 412.94 412.97 45.0K
12:48 412.97 413.00 412.96 412.99 16.3K
12:49 412.91 412.95 412.83 412.95 27.9K
12:50 412.96 412.98 412.71 412.71 43.3K
12:51 412.68 412.79 412.68 412.79 20.7K
12:52 412.76 413.22 412.76 413.22 54.6K
12:53 413.21 413.33 413.20 413.30 17.7K
12:54 413.27 413.39 413.27 413.36 39.2K
12:55 413.27 413.48 413.25 413.33 35.7K
12:56 413.33 413.37 413.30 413.30 12.9K
12:57 413.30 413.37 413.30 413.35 34.5K
12:58 413.38 413.49 413.38 413.47 15.6K
12:59 413.50 413.52 413.47 413.52 21.5K
13:00 413.51 413.61 413.51 413.58 20.6K
13:01 413.58 413.61 413.23 413.23 37.5K
13:02 413.26 413.29 413.25 413.29 15.3K
13:03 413.23 413.49 413.23 413.46 38.4K
13:04 413.49 413.63 413.49 413.63 7.2K
13:05 413.61 413.61 413.52 413.52 7.0K
13:06 413.52 413.60 413.40 413.40 33.9K
13:07 413.44 413.44 413.33 413.36 16.6K
13:08 413.30 413.30 413.15 413.15 15.7K
13:09 413.15 413.19 413.10 413.10 17.3K
13:10 413.04 413.14 413.04 413.08 18.6K
13:11 413.03 413.23 413.03 413.23 12.8K
13:12 413.24 413.24 413.17 413.22 13.6K
13:13 413.20 413.20 412.92 412.92 23.6K
13:14 412.99 413.11 412.96 413.08 29.0K
13:15 413.08 413.26 413.07 413.26 10.6K
13:16 413.23 413.32 413.18 413.18 21.3K
13:17 413.18 413.29 413.12 413.12 17.2K
13:18 413.14 413.28 413.14 413.28 15.5K
13:19 413.27 413.43 413.27 413.38 14.8K
13:20 413.41 413.52 413.27 413.52 48.8K
13:21 413.49 413.55 413.41 413.55 10.3K
13:22 413.63 413.70 413.59 413.64 23.1K
13:23 413.64 413.73 413.64 413.73 23.2K
13:24 413.80 413.90 413.79 413.90 29.4K
13:25 413.87 413.98 413.87 413.92 12.9K
13:26 413.91 413.94 413.79 413.79 12.4K
13:27 413.76 413.86 413.73 413.86 22.8K
13:28 413.86 413.92 413.86 413.90 7.3K
13:29 413.82 413.83 413.76 413.76 31.9K
13:30 413.73 413.76 413.73 413.76 14.4K
13:31 413.76 413.92 413.75 413.87 28.8K
13:32 413.90 413.99 413.84 413.88 25.3K
13:33 413.88 413.90 413.83 413.84 22.9K
13:34 413.84 413.90 413.78 413.81 35.4K
13:35 413.80 413.87 413.80 413.86 9.0K
13:36 413.79 413.83 413.72 413.74 18.8K
13:37 413.70 413.70 413.62 413.65 13.6K
13:38 413.65 413.65 413.55 413.56 15.6K
13:39 413.58 413.60 413.54 413.59 13.0K
13:40 413.58 413.59 413.43 413.51 26.8K
13:41 413.54 413.77 413.54 413.77 17.5K
13:42 413.74 413.79 413.74 413.79 12.8K
13:43 413.79 413.86 413.74 413.81 16.3K
13:44 413.84 413.90 413.84 413.87 9.7K
13:45 413.87 413.88 413.82 413.84 8.2K
13:46 413.83 413.91 413.82 413.85 37.9K
13:47 413.85 413.93 413.85 413.89 13.3K
13:48 413.86 413.86 413.75 413.80 10.7K
13:49 413.80 413.95 413.80 413.95 16.0K
13:50 413.92 414.05 413.89 414.02 33.7K
13:51 414.02 414.04 413.91 413.99 15.9K
13:52 413.99 413.99 413.90 413.97 17.9K
13:53 413.95 414.04 413.93 413.93 16.1K
13:54 414.01 414.10 414.01 414.04 14.3K
13:55 414.03 414.09 413.99 414.03 19.5K
13:56 414.01 414.04 414.01 414.02 11.2K
13:57 414.02 414.17 414.02 414.09 29.0K
13:58 414.12 414.12 414.00 414.00 16.9K
13:59 413.97 414.02 413.88 413.91 38.8K
14:00 413.91 413.98 413.77 413.77 24.6K
14:01 413.75 413.78 413.49 413.52 21.9K
14:02 413.52 413.53 413.43 413.43 23.8K
14:03 413.36 413.47 413.32 413.38 32.3K
14:04 413.20 413.27 413.17 413.22 22.1K
14:05 413.20 413.22 413.14 413.14 16.1K
14:06 413.11 413.14 413.04 413.09 18.5K
14:07 413.06 413.26 413.02 413.25 29.0K
14:08 413.36 413.38 413.28 413.32 16.0K
14:09 413.29 413.31 413.15 413.15 22.5K
14:10 413.15 413.16 413.00 413.00 16.0K
14:11 413.00 413.19 413.00 413.10 29.6K
14:12 413.08 413.31 413.08 413.28 20.3K
14:13 413.28 413.32 413.25 413.28 15.0K
14:14 413.25 413.34 413.18 413.25 36.0K
14:15 413.20 413.37 413.20 413.34 24.3K
14:16 413.34 413.46 413.34 413.38 24.3K
14:17 413.35 413.67 413.35 413.67 32.6K
14:18 413.71 413.73 413.59 413.62 28.3K
14:19 413.57 413.74 413.54 413.74 21.8K
14:20 413.77 413.83 413.72 413.73 19.9K
14:21 413.69 413.79 413.67 413.67 20.2K
14:22 413.69 413.69 413.44 413.44 32.3K
14:23 413.48 413.67 413.46 413.67 15.1K
14:24 413.67 413.67 413.53 413.53 16.8K
14:25 413.50 413.59 413.46 413.56 38.2K
14:26 413.58 413.58 413.37 413.40 19.4K
14:27 413.41 413.41 413.33 413.35 19.3K
14:28 413.31 413.33 413.28 413.29 17.7K
14:29 413.26 413.42 413.26 413.40 24.8K
14:30 413.40 413.47 413.34 413.34 27.6K
14:31 413.37 413.49 413.25 413.49 30.6K
14:32 413.52 413.69 413.52 413.69 14.7K
14:33 413.71 413.71 413.50 413.54 26.2K
14:34 413.54 413.74 413.54 413.74 13.9K
14:35 413.73 413.83 413.73 413.77 24.4K
14:36 413.79 413.95 413.79 413.95 30.0K
14:37 413.92 414.15 413.92 414.15 27.9K
14:38 414.19 414.19 413.78 413.84 31.7K
14:39 413.75 413.77 413.70 413.74 19.1K
14:40 413.87 413.99 413.87 413.99 26.6K
14:41 413.98 414.05 413.92 414.01 35.9K
14:42 413.94 413.94 413.83 413.83 12.2K
14:43 413.86 413.87 413.80 413.86 26.3K
14:44 413.80 414.01 413.80 414.00 25.5K
14:45 414.00 414.00 413.91 413.95 28.9K
14:46 413.99 414.02 413.93 414.00 14.3K
14:47 413.95 413.96 413.85 413.85 12.8K
14:48 413.85 413.89 413.83 413.89 27.2K
14:49 413.84 413.85 413.75 413.80 16.5K
14:50 413.86 413.86 413.62 413.62 28.0K
14:51 413.62 413.71 413.62 413.68 22.0K
14:52 413.68 413.73 413.57 413.60 24.8K
14:53 413.57 413.76 413.55 413.76 43.7K
14:54 413.73 413.94 413.70 413.94 26.9K
14:55 413.92 414.09 413.83 414.03 64.0K
14:56 414.03 414.16 414.03 414.05 21.4K
14:57 414.02 414.19 414.01 414.19 28.7K
14:58 414.17 414.20 414.14 414.15 16.0K
14:59 414.14 414.24 414.10 414.12 42.4K
15:00 414.09 414.34 414.09 414.34 41.8K
15:01 414.18 414.27 414.17 414.27 26.9K
15:02 414.20 414.21 414.10 414.10 24.7K
15:03 414.09 414.10 413.99 414.03 23.8K
15:04 414.02 414.28 413.93 414.28 29.1K
15:05 414.28 414.33 414.27 414.33 26.7K
15:06 414.33 414.41 414.31 414.41 28.7K
15:07 414.41 414.45 414.28 414.28 30.9K
15:08 414.27 414.28 414.20 414.28 22.5K
15:09 414.23 414.27 414.14 414.24 32.0K
15:10 414.12 414.38 414.09 414.27 48.9K
15:11 414.25 414.41 414.23 414.41 26.2K
15:12 414.38 414.38 414.23 414.23 33.9K
15:13 414.18 414.29 414.18 414.28 24.0K
15:14 414.29 414.29 414.08 414.13 32.9K
15:15 414.10 414.17 414.07 414.13 28.4K
15:16 414.18 414.27 414.15 414.24 39.3K
15:17 414.24 414.38 414.24 414.33 39.3K
15:18 414.37 414.57 414.32 414.54 62.9K
15:19 414.53 414.62 414.53 414.60 33.9K
15:20 414.63 414.73 414.55 414.73 34.4K
15:21 414.71 414.87 414.69 414.85 51.4K
15:22 414.84 414.84 414.75 414.75 25.0K
15:23 414.72 414.83 414.70 414.76 38.3K
15:24 414.76 414.76 414.69 414.73 36.2K
15:25 414.67 415.01 414.61 414.97 87.0K
15:26 414.98 414.99 414.81 414.81 75.1K
15:27 414.83 415.04 414.83 414.92 55.9K
15:28 414.95 414.98 414.87 414.89 38.9K
15:29 414.87 414.89 414.76 414.79 51.6K
15:30 414.76 414.76 414.60 414.68 45.4K
15:31 414.71 415.19 414.70 415.10 73.1K
15:32 415.07 415.07 414.79 414.83 45.8K
15:33 414.77 414.86 414.76 414.85 28.7K
15:34 414.84 415.05 414.84 415.04 28.3K
15:35 415.01 415.09 415.01 415.02 44.0K
15:36 415.00 415.00 414.71 414.73 24.7K
15:37 414.74 414.74 414.59 414.59 44.1K
15:38 414.59 414.72 414.59 414.67 34.7K
15:39 414.68 414.72 414.56 414.56 29.9K
15:40 414.58 414.62 414.48 414.54 28.5K
15:41 414.58 414.75 414.52 414.61 55.2K
15:42 414.64 414.68 414.59 414.63 32.5K
15:43 414.66 414.67 414.48 414.48 51.2K
15:44 414.48 414.58 414.34 414.55 46.5K
15:45 414.55 414.73 414.55 414.73 29.4K
15:46 414.78 414.88 414.78 414.88 32.9K
15:47 414.87 414.98 414.87 414.95 30.0K
15:48 414.86 415.09 414.86 415.08 48.0K
15:49 414.92 414.92 414.68 414.68 63.9K
15:50 414.97 415.13 414.83 415.12 93.2K
15:51 415.00 415.09 414.88 415.09 80.1K
15:52 415.12 415.12 414.75 414.75 55.5K
15:53 414.71 414.90 414.71 414.90 83.7K
15:54 414.94 414.96 414.72 414.72 146.2K
15:55 414.56 414.92 414.56 414.84 146.3K
15:56 414.89 415.18 414.89 415.17 122.5K
15:57 415.27 415.27 414.90 414.90 198.5K
15:58 414.92 414.94 414.78 414.78 221.2K
15:59 414.80 415.01 414.45 415.01 4,795.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles