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
09:30 420.82 421.59 420.80 420.83 634.4K
09:31 420.77 421.92 420.39 421.84 72.0K
09:32 421.75 421.91 421.33 421.33 53.9K
09:33 421.24 421.42 420.70 420.70 73.9K
09:34 420.70 421.01 420.47 421.01 58.8K
09:35 421.05 421.53 421.05 421.44 41.4K
09:36 421.44 421.44 420.99 421.20 70.7K
09:37 421.06 421.20 421.05 421.20 81.5K
09:38 421.15 421.27 420.62 420.62 48.9K
09:39 420.57 420.57 420.29 420.57 67.3K
09:40 420.58 420.79 420.43 420.46 41.6K
09:41 420.37 420.70 420.28 420.28 29.7K
09:42 420.13 420.61 420.13 420.56 25.2K
09:43 420.56 420.77 420.50 420.66 23.2K
09:44 420.63 420.80 420.31 420.31 30.5K
09:45 420.40 420.42 420.18 420.32 27.4K
09:46 420.27 420.61 420.27 420.49 27.0K
09:47 420.49 420.78 420.47 420.71 21.7K
09:48 420.71 420.92 420.60 420.60 28.3K
09:49 420.57 420.59 420.36 420.57 44.8K
09:50 420.65 420.67 420.42 420.45 23.7K
09:51 420.49 420.49 419.98 420.07 39.2K
09:52 420.13 420.16 419.91 420.15 35.4K
09:53 420.21 420.52 420.21 420.49 30.6K
09:54 420.55 420.77 420.43 420.77 24.9K
09:55 420.77 420.80 420.57 420.57 28.9K
09:56 420.49 420.56 420.48 420.49 31.9K
09:57 420.54 420.69 420.45 420.69 41.0K
09:58 420.64 420.65 420.48 420.65 25.7K
09:59 420.68 420.72 420.61 420.72 18.0K
10:00 420.78 420.96 420.75 420.82 40.1K
10:01 420.81 421.03 420.81 420.86 31.1K
10:02 420.88 421.16 420.86 421.04 31.0K
10:03 421.07 421.18 421.03 421.14 20.3K
10:04 421.14 421.34 421.12 421.26 54.8K
10:05 421.26 421.40 421.24 421.37 36.8K
10:06 421.37 421.37 421.19 421.29 40.0K
10:07 421.58 421.60 421.34 421.39 60.4K
10:08 421.39 421.39 421.29 421.29 13.8K
10:09 421.20 421.21 421.09 421.10 43.3K
10:10 421.07 421.09 420.43 420.68 39.9K
10:11 420.66 420.66 420.55 420.56 20.1K
10:12 420.49 420.75 420.49 420.66 23.5K
10:13 420.63 420.63 420.41 420.41 23.4K
10:14 420.41 420.51 420.34 420.49 28.4K
10:15 420.49 420.49 420.29 420.35 13.8K
10:16 420.26 420.36 420.23 420.35 28.6K
10:17 420.49 420.55 420.49 420.51 20.7K
10:18 420.52 420.63 420.52 420.53 16.9K
10:19 420.55 420.55 420.34 420.40 23.6K
10:20 420.40 420.77 420.40 420.77 17.5K
10:21 420.75 420.93 420.70 420.87 33.9K
10:22 420.90 420.93 420.78 420.81 24.6K
10:23 420.81 420.83 420.60 420.66 22.4K
10:24 420.66 420.70 420.57 420.70 19.7K
10:25 420.70 420.77 420.68 420.69 26.2K
10:26 420.65 420.85 420.63 420.81 26.4K
10:27 420.83 420.98 420.80 420.98 12.7K
10:28 421.07 421.41 421.07 421.41 48.8K
10:29 421.41 421.63 421.40 421.63 32.6K
10:30 421.60 421.75 421.56 421.72 36.2K
10:31 421.73 421.91 421.72 421.72 36.4K
10:32 421.72 421.96 421.72 421.91 29.3K
10:33 421.86 421.94 421.84 421.91 15.8K
10:34 421.82 421.82 421.72 421.72 25.8K
10:35 421.69 421.69 421.55 421.58 39.7K
10:36 421.58 421.67 421.58 421.58 9.9K
10:37 421.59 421.61 421.46 421.52 16.0K
10:38 421.46 421.46 421.42 421.42 18.9K
10:39 421.39 421.63 421.38 421.63 19.1K
10:40 421.63 421.76 421.60 421.76 31.7K
10:41 421.72 421.75 421.57 421.64 16.2K
10:42 421.59 421.71 421.56 421.63 15.1K
10:43 421.60 421.65 421.51 421.51 22.0K
10:44 421.55 421.55 421.36 421.36 19.0K
10:45 421.38 421.56 421.38 421.52 19.9K
10:46 421.53 421.71 421.46 421.71 15.4K
10:47 421.74 421.80 421.74 421.77 13.0K
10:48 421.81 421.84 421.70 421.70 22.1K
10:49 421.70 421.73 421.56 421.73 19.3K
10:50 421.73 421.88 421.68 421.84 22.8K
10:51 421.84 421.90 421.78 421.90 13.0K
10:52 421.91 421.91 421.86 421.86 16.7K
10:53 421.86 421.86 421.70 421.70 22.0K
10:54 421.68 421.68 421.57 421.64 41.2K
10:55 421.67 421.81 421.67 421.81 43.0K
10:56 421.84 421.92 421.82 421.92 33.2K
10:57 421.99 421.99 421.83 421.83 32.3K
10:58 421.79 421.79 421.65 421.65 14.9K
10:59 421.68 421.75 421.68 421.75 19.5K
11:00 421.79 422.00 421.79 422.00 23.0K
11:01 422.00 422.02 421.97 422.00 21.3K
11:02 422.00 422.03 421.95 421.99 33.9K
11:03 421.99 421.99 421.92 421.92 10.2K
11:04 421.93 421.96 421.89 421.96 31.3K
11:05 421.94 421.95 421.88 421.90 19.8K
11:06 421.90 421.93 421.89 421.89 12.3K
11:07 421.88 421.91 421.75 421.91 34.5K
11:08 421.88 421.93 421.82 421.93 9.6K
11:09 421.92 421.93 421.74 421.74 17.2K
11:10 421.71 421.74 421.52 421.52 23.5K
11:11 421.55 421.68 421.55 421.68 18.2K
11:12 421.71 421.79 421.58 421.58 36.8K
11:13 421.58 421.62 421.54 421.54 19.3K
11:14 421.54 421.66 421.49 421.63 23.2K
11:15 421.63 421.66 421.56 421.59 10.5K
11:16 421.62 421.72 421.62 421.68 29.8K
11:17 421.68 421.72 421.65 421.69 8.8K
11:18 421.69 421.74 421.69 421.71 25.4K
11:19 421.77 421.83 421.76 421.83 26.7K
11:20 421.82 421.83 421.74 421.80 19.4K
11:21 421.80 421.91 421.79 421.91 11.7K
11:22 421.85 421.87 421.76 421.79 26.2K
11:23 421.85 421.85 421.75 421.75 21.5K
11:24 421.84 421.91 421.84 421.90 24.1K
11:25 421.93 422.01 421.92 421.98 20.9K
11:26 421.98 422.12 421.96 422.12 28.3K
11:27 422.18 422.18 422.07 422.07 17.0K
11:28 422.10 422.17 422.07 422.08 16.1K
11:29 422.11 422.15 421.92 421.92 38.8K
11:30 421.97 422.09 421.89 422.02 78.9K
11:31 421.96 422.11 421.95 421.99 31.9K
11:32 421.96 422.03 421.94 422.00 25.7K
11:33 421.88 421.88 421.79 421.84 25.4K
11:34 421.84 421.92 421.81 421.92 22.1K
11:35 421.92 422.15 421.92 422.15 35.2K
11:36 422.18 422.27 422.12 422.24 20.3K
11:37 422.27 422.27 421.96 422.05 54.2K
11:38 422.08 422.08 421.83 421.85 21.7K
11:39 421.80 421.84 421.65 421.65 29.0K
11:40 421.59 421.93 421.59 421.90 57.5K
11:41 421.86 421.94 421.73 421.94 34.2K
11:42 421.97 422.15 421.97 422.06 19.3K
11:43 422.02 422.02 421.76 421.82 49.1K
11:44 421.79 421.85 421.67 421.84 17.8K
11:45 421.99 422.08 421.96 421.97 37.1K
11:46 422.00 422.09 421.97 422.05 20.3K
11:47 422.05 422.14 422.05 422.14 7.8K
11:48 422.11 422.11 422.04 422.07 12.3K
11:49 422.04 422.04 421.88 421.94 17.6K
11:50 421.91 422.01 421.90 421.92 15.8K
11:51 421.92 421.96 421.89 421.96 10.6K
11:52 421.97 422.08 421.95 422.08 18.8K
11:53 422.14 422.16 422.05 422.08 14.9K
11:54 422.02 422.08 421.97 422.02 29.0K
11:55 421.89 421.91 421.76 421.76 13.9K
11:56 421.74 421.74 421.64 421.71 10.9K
11:57 421.74 421.74 421.51 421.51 14.1K
11:58 421.62 421.65 421.52 421.55 8.1K
11:59 421.55 421.58 421.50 421.53 26.5K
12:00 421.56 421.58 421.49 421.49 32.0K
12:01 421.49 421.55 421.49 421.52 10.0K
12:02 421.49 421.55 421.43 421.46 61.2K
12:03 421.46 421.57 421.46 421.57 5.0K
12:04 421.54 421.57 421.51 421.51 8.7K
12:05 421.69 421.69 421.59 421.63 16.4K
12:06 421.63 421.79 421.63 421.76 17.2K
12:07 421.76 421.79 421.69 421.70 10.7K
12:08 421.70 421.88 421.70 421.80 15.3K
12:09 421.80 421.86 421.71 421.74 13.4K
12:10 421.71 421.77 421.71 421.74 11.9K
12:11 421.82 421.85 421.79 421.85 14.3K
12:12 421.88 421.88 421.76 421.76 14.0K
12:13 421.82 421.82 421.67 421.70 17.7K
12:14 421.72 421.72 421.63 421.63 13.1K
12:15 421.66 421.75 421.66 421.75 40.9K
12:16 421.77 421.88 421.77 421.85 23.7K
12:17 421.85 421.91 421.85 421.88 11.5K
12:18 421.86 421.88 421.75 421.78 15.3K
12:19 421.78 421.85 421.78 421.85 10.0K
12:20 421.80 421.95 421.79 421.94 20.1K
12:21 421.94 422.29 421.94 422.29 22.7K
12:22 422.35 422.35 422.23 422.23 19.4K
12:23 422.23 422.35 422.20 422.29 12.7K
12:24 422.28 422.32 422.22 422.32 14.4K
12:25 422.32 422.40 422.28 422.40 20.7K
12:26 422.42 422.47 422.40 422.42 20.2K
12:27 422.37 422.38 422.27 422.38 18.9K
12:28 422.36 422.38 422.32 422.33 6.2K
12:29 422.36 422.44 422.36 422.44 18.7K
12:30 422.45 422.45 422.29 422.29 15.0K
12:31 422.29 422.42 422.29 422.37 12.7K
12:32 422.37 422.40 422.36 422.36 3.3K
12:33 422.37 422.37 422.29 422.29 20.4K
12:34 422.32 422.35 422.30 422.32 15.5K
12:35 422.32 422.41 422.32 422.39 9.7K
12:36 422.36 422.41 422.09 422.09 31.0K
12:37 422.09 422.18 422.02 422.02 14.9K
12:38 422.04 422.10 422.04 422.07 9.8K
12:39 422.06 422.14 422.02 422.12 18.8K
12:40 422.09 422.11 421.99 422.09 53.0K
12:41 422.06 422.11 422.04 422.11 10.0K
12:42 422.08 422.18 422.08 422.16 12.5K
12:43 422.13 422.17 422.11 422.14 8.0K
12:44 422.14 422.31 422.14 422.31 27.4K
12:45 422.28 422.36 422.25 422.28 12.5K
12:46 422.26 422.41 422.26 422.31 13.7K
12:47 422.31 422.46 422.31 422.43 12.0K
12:48 422.55 422.55 422.40 422.46 13.9K
12:49 422.52 422.56 422.47 422.47 7.7K
12:50 422.45 422.64 422.45 422.58 14.5K
12:51 422.58 422.64 422.58 422.61 4.3K
12:52 422.64 422.76 422.61 422.76 21.0K
12:53 422.76 422.85 422.73 422.80 12.6K
12:54 422.80 422.80 422.73 422.73 19.6K
12:55 422.76 422.82 422.69 422.82 11.9K
12:56 422.82 423.12 422.82 423.06 30.1K
12:57 423.03 423.06 422.89 422.89 18.4K
12:58 422.92 423.10 422.91 423.07 10.4K
12:59 423.09 423.18 423.07 423.18 13.6K
13:00 423.15 423.16 423.08 423.08 26.4K
13:01 423.09 423.20 423.09 423.20 16.8K
13:02 423.16 423.31 423.16 423.30 11.7K
13:03 423.20 423.20 423.03 423.10 31.0K
13:04 423.02 423.22 423.02 423.22 20.5K
13:05 423.25 423.25 423.04 423.05 14.2K
13:06 423.01 423.01 422.82 422.86 27.4K
13:07 422.86 422.86 422.74 422.86 13.4K
13:08 422.86 423.14 422.86 423.14 21.2K
13:09 423.11 423.19 423.11 423.19 11.0K
13:10 423.16 423.18 423.09 423.18 19.3K
13:11 423.18 423.19 423.07 423.09 12.9K
13:12 423.09 423.15 423.01 423.03 21.1K
13:13 423.03 423.03 422.98 423.00 11.1K
13:14 423.00 423.04 422.96 422.96 8.1K
13:15 422.93 422.93 422.82 422.82 17.2K
13:16 422.82 422.93 422.82 422.93 28.5K
13:17 422.93 422.94 422.85 422.93 22.8K
13:18 422.99 423.16 422.96 423.13 31.5K
13:19 423.16 423.22 423.10 423.10 39.6K
13:20 423.11 423.21 423.11 423.21 36.8K
13:21 423.22 423.39 423.22 423.32 38.1K
13:22 423.31 423.41 423.27 423.38 23.2K
13:23 423.38 423.38 423.31 423.33 15.6K
13:24 423.42 423.69 423.42 423.69 146.9K
13:25 423.72 423.82 423.69 423.82 51.4K
13:26 423.83 424.00 423.83 423.97 77.9K
13:27 423.94 423.94 423.69 423.69 41.9K
13:28 423.69 423.69 423.57 423.57 40.7K
13:29 423.77 423.82 423.66 423.69 36.4K
13:30 423.69 423.69 423.48 423.48 18.1K
13:31 423.48 423.54 423.41 423.41 15.4K
13:32 423.38 423.56 423.38 423.56 24.7K
13:33 423.53 423.79 423.53 423.68 52.2K
13:34 423.71 423.71 423.56 423.60 30.4K
13:35 423.53 423.58 423.28 423.28 33.1K
13:36 423.31 423.37 423.31 423.33 9.1K
13:37 423.17 423.18 423.07 423.07 52.0K
13:38 423.05 423.05 422.90 422.90 35.2K
13:39 422.84 422.93 422.72 422.72 26.5K
13:40 422.75 422.75 422.59 422.62 53.8K
13:41 422.67 422.68 422.57 422.57 42.5K
13:42 422.54 422.66 422.54 422.63 21.7K
13:43 422.63 422.72 422.63 422.66 13.8K
13:44 422.67 422.72 422.56 422.56 13.0K
13:45 422.56 422.56 422.43 422.52 20.2K
13:46 422.52 422.62 422.49 422.62 30.2K
13:47 422.63 422.70 422.63 422.64 11.6K
13:48 422.64 422.82 422.64 422.78 15.1K
13:49 422.75 422.78 422.74 422.77 16.7K
13:50 422.75 422.79 422.62 422.79 31.1K
13:51 422.72 422.83 422.72 422.77 15.0K
13:52 422.83 422.83 422.56 422.56 54.4K
13:53 422.56 422.61 422.53 422.61 24.0K
13:54 422.61 422.63 422.60 422.62 7.0K
13:55 422.62 422.67 422.51 422.55 20.7K
13:56 422.51 422.54 422.43 422.43 16.6K
13:57 422.49 422.54 422.49 422.54 17.6K
13:58 422.54 422.65 422.53 422.60 12.9K
13:59 422.61 422.63 422.51 422.54 18.9K
14:00 422.51 422.59 422.51 422.56 122.8K
14:01 422.53 422.53 422.49 422.50 28.9K
14:02 422.50 422.59 422.50 422.59 19.4K
14:03 422.56 422.56 422.52 422.55 32.1K
14:04 422.55 422.55 422.48 422.48 17.7K
14:05 422.45 422.57 422.44 422.52 13.4K
14:06 422.52 422.55 422.43 422.45 11.2K
14:07 422.45 422.47 422.44 422.44 10.1K
14:08 422.39 422.39 422.24 422.27 18.3K
14:09 422.23 422.34 422.23 422.31 13.9K
14:10 422.31 422.34 422.28 422.28 15.7K
14:11 422.27 422.34 422.25 422.34 18.8K
14:12 422.32 422.32 422.27 422.30 23.0K
14:13 422.27 422.33 422.27 422.33 15.2K
14:14 422.30 422.37 422.26 422.30 13.9K
14:15 422.30 422.36 422.26 422.26 11.3K
14:16 422.26 422.32 422.20 422.24 19.5K
14:17 422.24 422.24 422.15 422.17 19.7K
14:18 422.20 422.20 422.11 422.16 17.5K
14:19 422.16 422.17 422.10 422.10 27.0K
14:20 422.10 422.12 422.06 422.12 23.6K
14:21 422.19 422.28 422.16 422.17 30.3K
14:22 422.17 422.19 422.08 422.08 14.4K
14:23 422.04 422.25 422.04 422.19 34.3K
14:24 422.17 422.24 422.14 422.21 10.7K
14:25 422.21 422.22 422.10 422.11 16.2K
14:26 422.11 422.21 422.11 422.17 19.8K
14:27 422.18 422.18 422.11 422.15 10.0K
14:28 422.15 422.19 422.12 422.16 25.4K
14:29 422.22 422.26 422.21 422.25 13.0K
14:30 422.28 422.36 422.24 422.26 23.3K
14:31 422.26 422.26 422.16 422.16 22.2K
14:32 422.14 422.28 422.14 422.28 640.5K
14:33 422.28 422.33 422.28 422.33 13.1K
14:34 422.33 422.33 422.19 422.27 12.6K
14:35 422.21 422.24 422.21 422.24 18.2K
14:36 422.27 422.46 422.27 422.41 25.2K
14:37 422.41 422.43 422.38 422.43 9.9K
14:38 422.42 422.42 422.39 422.42 6.4K
14:39 422.42 422.42 422.33 422.41 16.0K
14:40 422.38 422.49 422.38 422.49 26.8K
14:41 422.49 422.53 422.45 422.45 21.2K
14:42 422.42 422.44 422.38 422.40 16.7K
14:43 422.40 422.46 422.15 422.15 35.6K
14:44 422.07 422.20 422.06 422.15 21.5K
14:45 422.18 422.20 422.02 422.02 13.0K
14:46 422.02 422.02 421.86 421.86 25.7K
14:47 421.95 422.04 421.95 422.01 27.6K
14:48 421.98 422.05 421.96 422.05 20.0K
14:49 422.02 422.09 422.01 422.04 13.0K
14:50 422.05 422.12 421.95 422.03 28.9K
14:51 422.03 422.09 422.03 422.05 17.9K
14:52 422.05 422.11 422.05 422.06 10.5K
14:53 422.08 422.14 422.06 422.09 35.2K
14:54 422.09 422.16 422.09 422.12 11.1K
14:55 422.13 422.19 422.13 422.16 1,787.5K
14:56 422.16 422.16 422.09 422.11 17.0K
14:57 422.11 422.16 422.06 422.06 15.4K
14:58 422.06 422.21 422.06 422.21 13.9K
14:59 422.18 422.26 422.17 422.17 16.7K
15:00 422.18 422.25 422.13 422.15 23.3K
15:01 422.15 422.16 421.99 421.99 26.7K
15:02 421.97 422.02 421.97 422.02 21.5K
15:03 421.99 421.99 421.85 421.93 27.3K
15:04 421.97 421.97 421.88 421.91 14.7K
15:05 421.90 421.90 421.71 421.71 28.8K
15:06 421.72 421.91 421.72 421.88 16.2K
15:07 421.88 421.88 421.76 421.82 34.8K
15:08 421.82 421.85 421.82 421.85 8.3K
15:09 421.82 421.89 421.79 421.86 24.9K
15:10 421.89 421.89 421.82 421.87 26.7K
15:11 421.88 421.99 421.87 421.96 24.9K
15:12 421.96 422.03 421.96 422.02 19.0K
15:13 422.02 422.06 421.91 421.91 22.6K
15:14 421.91 421.92 421.83 421.83 16.2K
15:15 421.84 421.89 421.83 421.89 20.3K
15:16 421.89 421.94 421.89 421.94 12.0K
15:17 421.94 421.94 421.88 421.88 12.5K
15:18 421.88 421.92 421.85 421.90 15.4K
15:19 421.93 421.95 421.77 421.77 38.3K
15:20 421.78 421.78 421.71 421.71 17.6K
15:21 421.71 421.71 421.56 421.57 27.5K
15:22 421.60 421.71 421.60 421.66 47.5K
15:23 421.71 421.71 421.52 421.52 29.9K
15:24 421.49 421.57 421.43 421.43 31.1K
15:25 421.43 421.43 421.33 421.36 20.9K
15:26 421.36 421.37 421.28 421.28 19.0K
15:27 421.29 421.37 421.27 421.34 40.8K
15:28 421.35 421.38 421.35 421.38 6.9K
15:29 421.38 421.42 421.34 421.42 21.1K
15:30 421.42 421.50 421.33 421.45 42.5K
15:31 421.45 421.53 421.43 421.44 30.8K
15:32 421.42 421.42 421.34 421.34 15.0K
15:33 421.30 421.45 421.25 421.43 44.5K
15:34 421.39 421.46 421.33 421.46 26.8K
15:35 421.40 421.51 421.38 421.50 33.8K
15:36 421.53 421.64 421.50 421.50 40.3K
15:37 421.47 421.59 421.43 421.59 34.2K
15:38 421.58 421.72 421.58 421.72 32.0K
15:39 421.71 421.71 421.59 421.61 37.9K
15:40 421.62 421.68 421.55 421.68 36.7K
15:41 421.67 421.68 421.60 421.68 42.4K
15:42 421.66 421.69 421.65 421.67 32.4K
15:43 421.67 421.74 421.64 421.74 38.3K
15:44 421.74 421.84 421.71 421.80 45.8K
15:45 421.82 421.98 421.81 421.98 38.2K
15:46 421.95 421.99 421.93 421.97 29.5K
15:47 421.99 421.99 421.84 421.90 42.5K
15:48 421.90 422.15 421.87 422.09 58.4K
15:49 422.09 422.19 422.06 422.16 46.1K
15:50 422.34 422.34 422.16 422.22 59.8K
15:51 422.20 422.37 422.19 422.35 55.1K
15:52 422.37 422.37 422.29 422.34 58.0K
15:53 422.33 422.44 422.29 422.43 62.5K
15:54 422.41 422.49 422.37 422.47 75.8K
15:55 422.36 422.42 422.15 422.32 178.7K
15:56 422.37 422.53 422.35 422.52 143.6K
15:57 422.59 422.63 422.53 422.56 205.6K
15:58 422.54 422.55 422.40 422.40 222.5K
15:59 422.50 422.61 422.35 422.61 5,145.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles