Dow Jones Mobile Telecommunications (DJUSWC)

DJUSWC
🏛️ Estados Unidos →
394.48
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 415.04 415.10 414.42 414.72 1,524.6K
09:31 414.75 415.12 414.56 414.96 29.7K
09:32 414.67 415.29 414.67 414.98 55.4K
09:33 414.76 415.20 414.37 415.09 30.2K
09:34 415.02 415.24 414.76 414.76 32.5K
09:35 414.77 415.14 414.70 414.70 61.1K
09:36 414.70 414.78 414.51 414.51 36.1K
09:37 414.44 414.45 413.78 414.10 52.9K
09:38 414.16 414.56 414.16 414.40 31.9K
09:39 414.21 414.25 413.97 414.12 46.5K
09:40 414.31 414.80 414.31 414.65 56.7K
09:41 414.62 414.62 414.03 414.15 59.3K
09:42 414.35 414.71 414.31 414.60 49.4K
09:43 414.60 414.73 414.55 414.73 21.1K
09:44 414.73 414.73 414.14 414.17 32.3K
09:45 414.17 414.59 414.17 414.59 28.2K
09:46 414.42 414.43 414.17 414.33 41.5K
09:47 414.30 414.75 414.28 414.72 58.9K
09:48 414.75 414.75 414.64 414.66 12.0K
09:49 414.74 414.96 414.67 414.96 73.0K
09:50 415.11 415.82 415.11 415.71 40.8K
09:51 415.71 416.00 415.71 415.73 37.3K
09:52 415.73 415.99 415.73 415.97 12.8K
09:53 416.03 416.03 415.66 415.66 30.0K
09:54 415.64 415.97 415.53 415.97 20.7K
09:55 415.95 415.98 415.73 415.73 19.1K
09:56 415.73 415.76 415.61 415.69 11.1K
09:57 415.72 415.72 415.35 415.36 30.2K
09:58 415.32 415.48 415.32 415.48 23.8K
09:59 415.42 415.57 415.39 415.45 28.0K
10:00 415.33 415.39 415.24 415.31 85.6K
10:01 415.32 415.40 415.15 415.23 29.2K
10:02 415.20 415.68 415.20 415.60 19.7K
10:03 415.58 415.80 415.56 415.76 35.5K
10:04 415.76 415.89 415.74 415.84 16.0K
10:05 415.81 415.92 415.75 415.86 38.7K
10:06 415.74 415.82 415.66 415.82 19.3K
10:07 415.76 415.76 415.52 415.68 13.8K
10:08 415.65 415.92 415.65 415.69 27.8K
10:09 415.71 415.79 415.64 415.76 12.3K
10:10 415.71 415.94 415.71 415.88 23.9K
10:11 415.85 416.08 415.85 415.97 20.1K
10:12 415.95 416.05 415.90 416.02 30.4K
10:13 416.12 416.14 415.99 416.12 18.6K
10:14 416.06 416.06 415.78 415.78 42.4K
10:15 416.16 416.19 415.89 415.90 33.3K
10:16 415.85 415.85 415.63 415.71 24.8K
10:17 415.74 415.85 415.67 415.67 38.9K
10:18 415.73 415.89 415.64 415.76 27.8K
10:19 415.79 415.79 415.40 415.40 50.5K
10:20 415.34 415.58 415.26 415.58 25.1K
10:21 415.49 415.62 415.40 415.54 16.9K
10:22 415.51 415.54 415.40 415.40 19.6K
10:23 415.36 415.54 415.31 415.48 16.6K
10:24 415.48 415.68 415.42 415.68 25.6K
10:25 415.68 415.75 415.56 415.57 29.8K
10:26 415.60 415.92 415.58 415.92 20.9K
10:27 415.92 416.20 415.92 416.01 27.0K
10:28 416.01 416.01 415.78 415.78 27.3K
10:29 415.81 415.83 415.61 415.62 14.7K
10:30 415.63 415.63 415.37 415.56 22.0K
10:31 415.59 415.62 415.46 415.62 172.0K
10:32 415.65 415.79 415.62 415.71 34.3K
10:33 415.77 415.82 415.53 415.64 37.7K
10:34 415.71 415.71 415.28 415.28 56.6K
10:35 415.28 415.42 415.25 415.39 27.6K
10:36 415.39 415.44 415.36 415.44 25.7K
10:37 415.44 415.53 415.35 415.53 21.9K
10:38 415.51 415.57 415.43 415.54 27.0K
10:39 415.60 415.73 415.56 415.73 33.1K
10:40 415.69 415.94 415.69 415.94 39.6K
10:41 416.15 416.29 416.13 416.29 23.6K
10:42 416.27 416.34 416.21 416.34 18.0K
10:43 416.39 416.63 416.29 416.29 30.2K
10:44 416.30 416.37 416.19 416.20 31.7K
10:45 416.30 416.46 416.29 416.36 23.9K
10:46 416.38 416.39 416.22 416.22 16.3K
10:47 416.21 416.21 416.00 416.06 30.9K
10:48 416.06 416.27 416.00 416.24 17.4K
10:49 416.23 416.23 415.86 415.86 25.5K
10:50 415.82 416.01 415.82 415.84 10.7K
10:51 415.84 415.90 415.83 415.86 17.4K
10:52 415.86 415.86 415.74 415.78 18.6K
10:53 415.78 416.04 415.78 416.04 20.6K
10:54 416.04 416.34 416.04 416.31 16.9K
10:55 416.31 416.41 416.31 416.38 13.6K
10:56 416.38 416.42 416.21 416.25 30.8K
10:57 416.26 416.26 416.19 416.19 19.7K
10:58 416.22 416.28 416.19 416.28 15.1K
10:59 416.28 416.35 416.23 416.25 22.7K
11:00 416.25 416.38 416.10 416.10 21.5K
11:01 416.10 416.22 416.04 416.16 14.9K
11:02 416.16 416.16 416.11 416.13 8.7K
11:03 416.13 416.22 415.95 416.12 19.5K
11:04 416.13 416.26 416.13 416.22 10.5K
11:05 416.25 416.28 416.16 416.27 16.4K
11:06 416.30 416.41 416.30 416.32 14.8K
11:07 416.32 416.53 416.32 416.48 18.8K
11:08 416.49 416.63 416.48 416.56 29.3K
11:09 416.55 416.61 416.52 416.52 13.7K
11:10 416.55 416.55 416.31 416.34 46.0K
11:11 416.40 416.40 416.27 416.28 19.0K
11:12 416.24 416.68 416.24 416.68 27.8K
11:13 416.68 416.84 416.52 416.52 20.8K
11:14 416.52 416.69 416.47 416.69 195.2K
11:15 416.63 416.70 416.60 416.66 14.5K
11:16 416.66 416.68 416.60 416.60 6.2K
11:17 416.60 416.86 416.60 416.83 18.2K
11:18 416.83 417.02 416.83 416.95 34.9K
11:19 416.88 416.98 416.84 416.90 13.7K
11:20 416.90 417.03 416.86 417.01 29.1K
11:21 416.98 417.01 416.95 416.97 24.2K
11:22 416.92 416.93 416.92 416.93 9.5K
11:23 416.92 416.95 416.90 416.93 26.0K
11:24 416.96 417.02 416.88 417.02 34.1K
11:25 416.93 417.24 416.89 417.22 43.1K
11:26 417.19 417.26 417.13 417.26 11.4K
11:27 417.23 417.23 417.08 417.08 38.4K
11:28 417.08 417.10 417.02 417.03 27.5K
11:29 417.03 417.07 417.00 417.01 11.8K
11:30 417.01 417.01 416.91 416.94 31.7K
11:31 416.88 416.94 416.88 416.91 21.1K
11:32 416.88 416.94 416.81 416.86 25.5K
11:33 416.88 417.05 416.87 417.05 12.0K
11:34 417.05 417.05 416.76 416.77 19.2K
11:35 416.79 416.88 416.77 416.88 14.5K
11:36 416.85 416.88 416.81 416.81 11.5K
11:37 416.81 416.97 416.78 416.95 24.2K
11:38 416.94 416.99 416.91 416.92 13.8K
11:39 416.91 417.06 416.86 417.06 14.0K
11:40 417.06 417.06 416.87 416.93 18.1K
11:41 416.92 417.08 416.92 417.06 29.3K
11:42 417.06 417.08 417.05 417.05 7.6K
11:43 417.08 417.12 417.02 417.12 10.3K
11:44 417.09 417.21 417.09 417.19 10.9K
11:45 417.18 417.24 417.13 417.18 22.7K
11:46 417.19 417.25 417.12 417.16 27.6K
11:47 417.13 417.20 416.93 416.96 33.2K
11:48 416.92 417.17 416.92 417.16 30.4K
11:49 417.15 417.26 417.15 417.26 20.5K
11:50 417.26 417.27 417.15 417.27 16.1K
11:51 417.30 417.34 417.20 417.28 17.7K
11:52 417.28 417.37 417.25 417.25 9.1K
11:53 417.25 417.37 417.24 417.37 171.5K
11:54 417.38 417.44 417.32 417.44 17.3K
11:55 417.47 417.49 417.42 417.49 27.3K
11:56 417.46 417.56 417.46 417.52 27.1K
11:57 417.49 417.49 417.34 417.47 17.8K
11:58 417.45 417.52 417.43 417.51 18.3K
11:59 417.51 417.52 417.49 417.51 22.4K
12:00 417.51 417.72 417.51 417.66 18.3K
12:01 417.69 417.95 417.69 417.86 34.8K
12:02 417.84 417.84 417.74 417.76 9.7K
12:03 417.80 417.81 417.72 417.75 14.0K
12:04 417.75 417.90 417.72 417.90 14.0K
12:05 417.87 417.87 417.73 417.73 14.7K
12:06 417.76 417.82 417.70 417.82 24.2K
12:07 417.82 417.88 417.67 417.74 19.9K
12:08 417.77 418.14 417.74 418.14 40.3K
12:09 418.14 418.18 418.09 418.18 22.8K
12:10 418.13 418.23 418.12 418.17 26.4K
12:11 418.20 418.36 418.20 418.36 15.9K
12:12 418.40 418.45 418.35 418.42 12.1K
12:13 418.38 418.58 418.37 418.55 18.9K
12:14 418.58 418.64 418.51 418.60 13.7K
12:15 418.57 418.64 418.52 418.52 15.3K
12:16 418.54 418.54 418.33 418.50 29.2K
12:17 418.53 418.53 418.36 418.36 15.6K
12:18 418.33 418.37 418.17 418.17 15.6K
12:19 418.15 418.26 418.13 418.22 12.2K
12:20 418.22 418.44 418.22 418.44 21.9K
12:21 418.44 418.49 418.38 418.41 14.9K
12:22 418.41 418.83 418.41 418.83 19.5K
12:23 418.80 418.81 418.69 418.69 15.5K
12:24 418.65 418.79 418.65 418.79 21.7K
12:25 418.77 418.86 418.67 418.86 57.5K
12:26 418.93 419.02 418.92 418.95 23.6K
12:27 418.95 418.95 418.83 418.92 16.6K
12:28 418.85 418.85 418.76 418.82 18.6K
12:29 418.79 418.79 418.67 418.71 14.7K
12:30 418.71 418.89 418.71 418.89 30.0K
12:31 418.88 418.95 418.84 418.93 13.7K
12:32 418.89 418.99 418.89 418.94 13.8K
12:33 418.93 419.11 418.91 418.97 33.1K
12:34 419.02 419.02 418.86 418.86 18.8K
12:35 418.87 419.01 418.87 418.95 18.7K
12:36 418.95 419.11 418.93 419.06 27.0K
12:37 419.05 419.09 419.01 419.04 21.6K
12:38 419.04 419.22 419.04 419.13 17.6K
12:39 419.11 419.19 419.11 419.17 11.0K
12:40 419.17 419.22 419.17 419.19 14.1K
12:41 419.19 419.20 419.09 419.09 15.7K
12:42 419.09 419.16 419.06 419.07 20.0K
12:43 419.08 419.08 419.00 419.06 18.6K
12:44 418.99 419.02 418.93 418.93 13.3K
12:45 418.90 418.93 418.84 418.84 16.3K
12:46 418.81 418.85 418.71 418.71 22.5K
12:47 418.73 418.74 418.64 418.64 29.4K
12:48 418.77 418.79 418.70 418.70 27.7K
12:49 418.76 419.06 418.76 418.97 61.4K
12:50 418.85 419.10 418.85 419.10 24.5K
12:51 419.06 419.08 419.00 419.05 17.4K
12:52 419.07 419.12 419.03 419.03 20.5K
12:53 419.03 419.07 419.03 419.07 7.8K
12:54 419.07 419.11 418.95 419.11 37.7K
12:55 419.15 419.15 418.93 418.99 65.4K
12:56 418.93 419.13 418.93 419.06 15.8K
12:57 419.00 419.09 419.00 419.03 12.9K
12:58 419.06 419.23 419.06 419.22 28.7K
12:59 419.22 419.37 419.22 419.37 21.3K
13:00 419.33 419.45 419.32 419.45 19.1K
13:01 419.45 419.55 419.45 419.47 42.7K
13:02 419.52 419.74 419.52 419.72 51.0K
13:03 419.64 419.67 419.56 419.56 33.5K
13:04 419.56 419.68 419.56 419.63 24.4K
13:05 419.60 419.71 419.60 419.71 22.3K
13:06 419.66 419.71 419.65 419.65 34.6K
13:07 419.66 419.83 419.66 419.76 38.8K
13:08 419.71 419.73 419.55 419.55 30.1K
13:09 419.54 419.54 419.32 419.38 36.6K
13:10 419.31 419.34 419.22 419.23 14.6K
13:11 419.24 419.24 419.10 419.10 10.8K
13:12 419.10 419.13 419.06 419.13 9.7K
13:13 419.10 419.20 419.05 419.17 20.2K
13:14 419.16 419.21 419.13 419.21 31.6K
13:15 419.21 419.21 419.11 419.15 21.8K
13:16 419.18 419.32 419.18 419.30 14.7K
13:17 419.30 419.40 419.30 419.33 15.2K
13:18 419.35 419.41 419.33 419.39 15.7K
13:19 419.39 419.42 419.33 419.42 31.7K
13:20 419.41 419.49 419.41 419.45 11.9K
13:21 419.46 419.53 419.45 419.49 17.0K
13:22 419.49 419.54 419.46 419.52 17.2K
13:23 419.52 419.56 419.50 419.54 16.8K
13:24 419.54 419.58 419.48 419.48 23.1K
13:25 419.51 419.57 419.51 419.54 12.1K
13:26 419.57 419.57 419.46 419.48 20.9K
13:27 419.48 419.52 419.41 419.41 23.2K
13:28 419.40 419.47 419.38 419.38 24.3K
13:29 419.37 419.42 419.35 419.42 8.1K
13:30 419.41 419.46 419.37 419.46 11.6K
13:31 419.46 419.53 419.45 419.45 17.3K
13:32 419.50 419.65 419.49 419.53 31.9K
13:33 419.50 419.53 419.48 419.49 6.2K
13:34 419.48 419.55 419.47 419.52 21.6K
13:35 419.52 419.61 419.52 419.57 10.5K
13:36 419.59 419.75 419.59 419.75 27.4K
13:37 419.77 419.91 419.74 419.80 35.4K
13:38 419.83 419.88 419.83 419.85 9.4K
13:39 419.88 419.91 419.79 419.85 16.9K
13:40 419.88 419.88 419.75 419.77 17.4K
13:41 419.77 419.83 419.61 419.61 18.5K
13:42 419.61 419.67 419.56 419.67 19.9K
13:43 419.61 419.71 419.61 419.64 33.5K
13:44 419.64 419.67 419.59 419.65 9.5K
13:45 419.65 419.68 419.60 419.61 11.2K
13:46 419.64 419.64 419.42 419.45 28.9K
13:47 419.45 419.49 419.42 419.43 19.6K
13:48 419.49 419.49 419.29 419.29 28.4K
13:49 419.29 419.35 419.21 419.21 17.2K
13:50 419.29 419.35 419.21 419.21 18.3K
13:51 419.27 419.30 419.17 419.17 26.3K
13:52 419.20 419.23 419.17 419.23 15.4K
13:53 419.17 419.23 419.06 419.09 14.4K
13:54 419.06 419.09 419.03 419.06 20.4K
13:55 419.05 419.08 418.99 419.03 10.6K
13:56 419.05 419.06 419.01 419.03 14.9K
13:57 419.03 419.03 418.95 418.99 13.4K
13:58 418.99 419.00 418.84 418.84 9.2K
13:59 418.91 418.91 418.83 418.86 13.4K
14:00 418.85 418.89 418.79 418.87 28.0K
14:01 418.79 418.93 418.79 418.93 19.4K
14:02 418.90 418.99 418.90 418.99 8.4K
14:03 418.94 419.01 418.92 418.95 12.7K
14:04 418.97 418.99 418.93 418.96 33.8K
14:05 418.96 419.02 418.94 419.01 15.7K
14:06 419.01 419.01 418.92 418.96 17.8K
14:07 419.02 419.08 419.02 419.04 15.2K
14:08 419.16 419.17 419.04 419.04 19.4K
14:09 419.04 419.10 418.99 419.02 10.0K
14:10 419.05 419.05 418.93 419.00 12.9K
14:11 418.88 418.88 418.80 418.84 30.2K
14:12 418.87 418.90 418.85 418.88 10.6K
14:13 418.85 419.00 418.82 419.00 14.9K
14:14 419.06 419.06 418.98 419.03 20.5K
14:15 419.00 419.11 419.00 419.11 13.0K
14:16 419.11 419.11 419.01 419.08 16.2K
14:17 419.08 419.12 419.05 419.09 8.1K
14:18 419.10 419.10 419.00 419.04 20.1K
14:19 419.04 419.05 418.92 418.92 31.9K
14:20 418.92 418.97 418.91 418.95 9.5K
14:21 418.88 418.93 418.87 418.90 25.8K
14:22 418.89 418.92 418.68 418.68 54.9K
14:23 418.74 418.81 418.74 418.76 11.5K
14:24 418.74 418.87 418.74 418.81 16.5K
14:25 418.81 418.81 418.73 418.76 10.4K
14:26 418.76 418.89 418.76 418.83 22.9K
14:27 418.75 418.75 418.69 418.74 12.7K
14:28 418.74 418.74 418.67 418.69 18.4K
14:29 418.78 418.93 418.78 418.93 38.4K
14:30 418.96 418.96 418.91 418.95 12.7K
14:31 419.01 419.09 418.96 419.09 17.2K
14:32 419.11 419.19 419.10 419.13 34.7K
14:33 419.10 419.14 419.09 419.14 9.2K
14:34 419.12 419.14 419.05 419.09 27.5K
14:35 419.06 419.09 418.97 418.97 27.6K
14:36 418.97 419.00 418.90 418.90 11.2K
14:37 418.91 418.97 418.84 418.84 13.9K
14:38 418.90 418.95 418.87 418.92 24.4K
14:39 418.89 418.90 418.84 418.90 13.2K
14:40 418.88 419.09 418.88 419.09 32.8K
14:41 419.06 419.06 418.95 418.99 19.5K
14:42 418.93 419.02 418.92 419.00 30.1K
14:43 419.00 419.00 418.85 418.87 23.8K
14:44 418.87 418.93 418.79 418.89 29.3K
14:45 418.95 419.05 418.93 419.05 23.9K
14:46 418.99 419.00 418.84 418.94 12.8K
14:47 418.85 418.89 418.84 418.88 33.0K
14:48 418.88 418.88 418.79 418.87 18.7K
14:49 418.87 418.87 418.72 418.72 16.9K
14:50 418.73 418.74 418.68 418.74 15.6K
14:51 418.75 419.00 418.72 418.96 51.9K
14:52 419.02 419.07 419.01 419.07 18.2K
14:53 419.07 419.11 419.06 419.08 31.3K
14:54 419.10 419.10 418.99 419.02 22.4K
14:55 418.99 419.12 418.99 419.08 20.2K
14:56 419.08 419.10 419.04 419.09 17.3K
14:57 419.06 419.06 418.97 419.01 13.5K
14:58 418.98 419.02 418.88 418.88 24.5K
14:59 418.90 418.95 418.87 418.95 23.2K
15:00 418.95 418.97 418.92 418.93 13.3K
15:01 418.90 418.98 418.89 418.95 20.3K
15:02 418.98 419.01 418.88 418.88 25.5K
15:03 418.87 418.90 418.86 418.90 13.3K
15:04 418.90 418.94 418.88 418.88 9.1K
15:05 418.88 419.04 418.88 418.96 35.0K
15:06 419.02 419.02 418.94 418.94 16.5K
15:07 418.97 418.97 418.91 418.94 16.5K
15:08 418.94 419.08 418.92 419.08 23.7K
15:09 419.07 419.09 418.94 418.97 16.3K
15:10 418.97 419.04 418.94 419.04 12.5K
15:11 419.01 419.04 418.94 418.95 22.9K
15:12 418.99 419.07 418.96 419.04 31.0K
15:13 419.01 419.14 419.01 419.07 26.2K
15:14 419.00 419.03 418.97 418.97 23.0K
15:15 418.96 419.03 418.92 419.00 17.7K
15:16 419.03 419.03 418.95 418.95 15.0K
15:17 418.94 418.96 418.82 418.82 38.5K
15:18 418.83 419.00 418.82 418.96 36.8K
15:19 418.99 419.03 418.97 418.97 33.8K
15:20 418.96 419.01 418.96 418.98 20.7K
15:21 418.97 419.04 418.90 419.01 30.1K
15:22 419.01 419.12 418.98 419.05 35.6K
15:23 419.05 419.05 418.86 418.90 18.8K
15:24 418.91 419.05 418.88 419.03 32.8K
15:25 419.03 419.03 418.88 418.91 50.4K
15:26 418.95 419.04 418.85 419.01 24.6K
15:27 418.97 418.97 418.89 418.96 35.7K
15:28 419.00 419.07 418.98 419.07 51.8K
15:29 419.07 419.24 419.07 419.15 42.8K
15:30 419.15 419.15 419.00 419.04 64.3K
15:31 419.01 419.03 418.94 418.96 45.6K
15:32 419.03 419.09 418.99 419.09 63.9K
15:33 419.08 419.11 418.99 419.08 39.0K
15:34 419.11 419.20 419.06 419.14 26.7K
15:35 419.13 419.24 419.11 419.24 22.9K
15:36 419.24 419.25 419.10 419.21 43.0K
15:37 419.15 419.17 419.10 419.17 24.7K
15:38 419.17 419.25 419.12 419.21 38.8K
15:39 419.21 419.25 419.21 419.23 26.6K
15:40 419.14 419.14 419.02 419.03 64.9K
15:41 418.99 419.05 418.91 418.94 60.0K
15:42 418.96 419.07 418.96 419.06 41.5K
15:43 419.03 419.05 418.99 418.99 41.9K
15:44 419.04 419.11 419.02 419.07 27.0K
15:45 419.04 419.04 418.98 418.98 44.1K
15:46 418.97 419.08 418.91 419.07 40.7K
15:47 419.10 419.20 419.05 419.20 73.4K
15:48 419.21 419.30 419.16 419.25 58.5K
15:49 419.28 419.29 419.22 419.25 84.4K
15:50 419.18 419.32 419.13 419.30 96.2K
15:51 419.40 419.63 419.40 419.47 85.0K
15:52 419.46 419.46 419.28 419.41 67.5K
15:53 419.35 419.39 419.23 419.23 76.4K
15:54 419.29 419.37 418.90 419.21 90.7K
15:55 419.18 419.43 419.18 419.37 149.9K
15:56 419.37 419.46 419.22 419.44 136.1K
15:57 419.45 419.58 419.45 419.51 166.5K
15:58 419.51 419.65 419.50 419.63 186.3K
15:59 419.53 419.67 419.42 419.67 5,161.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles