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
09:30 419.10 419.42 418.87 419.22 364.5K
09:31 419.22 419.33 418.67 418.69 51.2K
09:32 418.57 419.15 418.57 418.82 78.7K
09:33 418.82 419.23 418.64 419.04 47.0K
09:34 418.99 418.99 418.71 418.86 45.0K
09:35 418.95 419.14 418.79 419.03 42.6K
09:36 419.05 419.50 418.81 419.29 38.6K
09:37 419.26 419.42 419.22 419.24 22.6K
09:38 419.24 419.42 419.12 419.14 32.1K
09:39 419.24 419.24 419.05 419.05 17.2K
09:40 418.94 419.12 418.94 419.12 23.5K
09:41 419.07 419.07 418.71 418.77 37.4K
09:42 418.80 418.80 418.34 418.34 39.4K
09:43 418.24 418.31 418.11 418.12 51.2K
09:44 418.06 418.36 418.06 418.16 28.8K
09:45 418.24 418.27 417.90 417.90 43.2K
09:46 417.94 417.97 417.71 417.78 18.2K
09:47 417.84 417.86 417.65 417.72 41.0K
09:48 417.72 417.72 417.58 417.64 20.4K
09:49 417.66 417.96 417.65 417.91 25.8K
09:50 417.88 417.92 417.69 417.79 27.8K
09:51 417.79 417.81 417.60 417.63 31.2K
09:52 417.70 417.94 417.62 417.94 40.5K
09:53 418.03 418.05 417.85 417.95 29.4K
09:54 418.01 418.38 417.98 418.38 23.8K
09:55 418.36 418.44 418.22 418.31 23.3K
09:56 418.31 418.32 418.15 418.21 14.0K
09:57 418.27 418.39 418.27 418.33 12.1K
09:58 418.46 418.62 418.46 418.53 27.1K
09:59 418.54 418.80 418.54 418.73 22.1K
10:00 418.96 419.04 418.74 419.03 102.4K
10:01 419.03 419.29 418.77 419.15 58.7K
10:02 419.21 419.57 419.21 419.57 24.0K
10:03 419.57 419.72 419.57 419.72 13.3K
10:04 419.72 419.77 419.65 419.77 30.3K
10:05 419.79 419.85 419.73 419.79 18.3K
10:06 419.79 419.92 419.76 419.79 20.7K
10:07 419.74 419.91 419.72 419.83 23.3K
10:08 419.77 419.77 419.59 419.59 13.6K
10:09 419.57 419.68 419.54 419.68 42.5K
10:10 419.66 419.79 419.46 419.46 18.3K
10:11 419.40 419.46 419.16 419.16 23.6K
10:12 419.07 419.10 418.97 419.02 35.2K
10:13 418.97 418.98 418.77 418.90 30.5K
10:14 418.83 418.89 418.66 418.89 23.7K
10:15 418.89 418.90 418.64 418.64 17.0K
10:16 418.67 418.67 418.46 418.46 25.3K
10:17 418.46 418.46 418.20 418.20 17.7K
10:18 418.25 418.46 418.25 418.45 25.9K
10:19 418.46 418.48 418.31 418.36 33.6K
10:20 418.38 418.51 418.36 418.45 9.3K
10:21 418.45 418.66 418.45 418.63 22.9K
10:22 418.60 418.69 418.55 418.55 10.5K
10:23 418.57 418.76 418.57 418.72 14.0K
10:24 418.75 418.75 418.17 418.20 171.8K
10:25 418.20 418.20 418.01 418.01 28.5K
10:26 418.01 418.01 417.71 417.71 33.5K
10:27 417.71 417.71 417.55 417.58 29.3K
10:28 417.59 417.63 417.35 417.35 40.8K
10:29 417.30 417.30 417.16 417.17 32.3K
10:30 417.23 417.49 417.18 417.49 48.3K
10:31 417.54 417.56 417.34 417.37 18.3K
10:32 417.34 417.34 417.22 417.30 25.3K
10:33 417.43 417.43 417.30 417.33 42.3K
10:34 417.30 417.51 417.27 417.51 24.9K
10:35 417.51 417.58 417.36 417.36 27.4K
10:36 417.35 417.50 417.35 417.50 18.3K
10:37 417.48 417.77 417.48 417.76 20.3K
10:38 417.76 417.89 417.64 417.64 21.4K
10:39 417.64 418.05 417.64 418.05 29.6K
10:40 417.99 417.99 417.78 417.83 18.1K
10:41 417.83 418.01 417.81 418.01 9.5K
10:42 417.98 417.98 417.69 417.74 19.5K
10:43 417.71 417.76 417.61 417.65 35.9K
10:44 417.65 417.65 417.41 417.41 41.9K
10:45 417.37 417.58 417.37 417.58 18.3K
10:46 417.58 417.79 417.53 417.69 28.2K
10:47 417.70 417.70 417.33 417.33 46.4K
10:48 417.38 417.52 417.27 417.52 44.9K
10:49 417.58 417.85 417.55 417.85 21.3K
10:50 417.89 418.02 417.89 418.01 35.5K
10:51 418.04 418.17 417.85 418.17 37.3K
10:52 418.11 418.27 418.07 418.27 13.8K
10:53 418.24 418.24 418.06 418.17 38.0K
10:54 418.14 418.19 418.14 418.14 28.1K
10:55 418.12 418.30 418.12 418.30 22.4K
10:56 418.35 418.45 418.23 418.45 54.4K
10:57 418.42 418.69 418.39 418.59 20.6K
10:58 418.59 418.64 418.51 418.51 21.0K
10:59 418.52 418.65 418.52 418.58 32.3K
11:00 418.58 418.78 418.58 418.58 34.6K
11:01 418.61 418.65 418.52 418.61 30.5K
11:02 418.60 418.60 418.44 418.48 19.8K
11:03 418.48 418.59 418.45 418.56 20.3K
11:04 418.56 418.69 418.53 418.69 17.5K
11:05 418.77 418.89 418.77 418.89 27.5K
11:06 418.89 419.15 418.82 419.15 29.7K
11:07 419.15 419.27 418.95 419.27 41.6K
11:08 419.35 419.57 419.32 419.53 84.7K
11:09 419.58 419.73 419.58 419.59 32.7K
11:10 419.57 419.62 419.44 419.49 20.5K
11:11 419.54 419.69 419.48 419.66 24.3K
11:12 419.69 419.77 419.68 419.77 37.5K
11:13 419.77 419.82 419.77 419.80 20.9K
11:14 419.77 419.85 419.72 419.85 20.1K
11:15 419.89 419.90 419.81 419.81 46.6K
11:16 419.83 419.91 419.81 419.91 20.1K
11:17 419.82 419.82 419.65 419.65 41.5K
11:18 419.71 419.73 419.59 419.73 31.1K
11:19 419.70 419.74 419.60 419.62 26.4K
11:20 419.67 419.89 419.67 419.87 26.2K
11:21 419.91 420.01 419.88 419.94 24.0K
11:22 419.94 420.04 419.93 419.93 20.5K
11:23 419.93 420.04 419.93 420.04 20.3K
11:24 420.06 420.12 420.03 420.09 26.3K
11:25 420.09 420.29 420.03 420.03 55.0K
11:26 420.07 420.20 420.07 420.20 29.3K
11:27 420.22 420.23 420.13 420.23 18.5K
11:28 420.20 420.32 420.20 420.25 32.0K
11:29 420.28 420.28 420.04 420.11 28.4K
11:30 420.08 420.19 420.08 420.10 25.0K
11:31 420.21 420.21 420.04 420.07 38.8K
11:32 420.07 420.07 419.91 419.91 53.5K
11:33 419.92 419.92 419.80 419.80 15.2K
11:34 419.88 419.88 419.75 419.86 29.5K
11:35 419.83 420.11 419.80 420.11 31.5K
11:36 420.13 420.16 420.10 420.16 13.7K
11:37 420.04 420.05 419.95 419.97 54.1K
11:38 420.00 420.36 420.00 420.25 34.6K
11:39 420.24 420.25 420.11 420.18 30.8K
11:40 420.18 420.37 420.18 420.37 19.5K
11:41 420.35 420.35 420.23 420.33 25.7K
11:42 420.33 420.37 420.28 420.34 30.8K
11:43 420.34 420.46 420.31 420.43 29.7K
11:44 420.34 420.43 419.89 419.89 83.9K
11:45 419.95 419.95 419.71 419.76 21.3K
11:46 419.73 419.73 419.32 419.33 31.9K
11:47 419.27 419.27 418.86 418.94 24.3K
11:48 418.92 418.92 418.65 418.70 18.9K
11:49 418.64 418.80 418.64 418.74 26.4K
11:50 418.65 418.68 418.50 418.61 20.3K
11:51 418.61 418.64 418.58 418.62 9.2K
11:52 418.59 418.63 418.51 418.51 27.4K
11:53 418.41 418.45 418.41 418.43 17.7K
11:54 418.43 418.53 418.43 418.53 12.8K
11:55 418.51 418.53 418.30 418.34 9.9K
11:56 418.34 418.46 418.06 418.46 40.1K
11:57 418.46 418.46 418.28 418.31 15.4K
11:58 418.31 418.36 418.24 418.27 13.2K
11:59 418.27 418.37 418.27 418.28 16.9K
12:00 418.26 418.29 418.22 418.24 12.5K
12:01 418.24 418.33 417.94 417.94 19.0K
12:02 417.97 417.97 417.85 417.85 12.2K
12:03 417.88 417.93 417.80 417.86 29.7K
12:04 417.89 418.15 417.89 418.06 42.1K
12:05 418.06 418.15 418.03 418.15 25.8K
12:06 418.15 418.26 418.12 418.12 15.7K
12:07 418.17 418.17 418.09 418.12 6.8K
12:08 418.12 418.14 418.03 418.11 19.8K
12:09 418.11 418.17 418.08 418.11 12.9K
12:10 418.11 418.14 418.04 418.05 36.0K
12:11 418.05 418.05 417.97 418.01 13.3K
12:12 418.04 418.17 417.97 418.12 24.0K
12:13 418.12 418.14 418.05 418.10 36.2K
12:14 418.10 418.10 418.01 418.10 17.0K
12:15 418.10 418.17 418.04 418.17 13.8K
12:16 418.16 418.23 418.12 418.22 11.1K
12:17 418.34 418.40 418.28 418.35 12.4K
12:18 418.35 418.44 418.35 418.42 21.9K
12:19 418.45 418.50 418.30 418.30 22.6K
12:20 418.33 418.34 418.18 418.21 16.3K
12:21 418.31 418.35 418.20 418.25 23.5K
12:22 418.22 418.22 418.16 418.16 14.0K
12:23 418.16 418.18 418.11 418.14 8.8K
12:24 418.11 418.14 418.01 418.01 26.7K
12:25 418.04 418.13 418.01 418.10 21.0K
12:26 418.13 418.13 418.09 418.10 20.8K
12:27 418.07 418.13 418.07 418.10 21.5K
12:28 418.13 418.13 417.98 417.98 22.6K
12:29 417.89 418.13 417.89 418.13 30.4K
12:30 418.13 418.41 418.10 418.39 22.3K
12:31 418.37 418.47 418.37 418.45 13.2K
12:32 418.45 418.57 418.43 418.57 14.4K
12:33 418.53 418.53 418.47 418.50 13.9K
12:34 418.47 418.59 418.47 418.59 10.7K
12:35 418.59 418.65 418.55 418.60 11.2K
12:36 418.60 418.60 418.42 418.43 23.6K
12:37 418.57 418.57 418.51 418.55 42.7K
12:38 418.52 418.55 418.42 418.51 21.0K
12:39 418.54 418.54 418.42 418.44 7.8K
12:40 418.44 418.46 418.40 418.40 16.4K
12:41 418.37 418.40 418.34 418.35 17.2K
12:42 418.38 418.48 418.35 418.42 16.3K
12:43 418.45 418.45 418.38 418.38 6.0K
12:44 418.40 418.45 418.38 418.39 39.0K
12:45 418.39 418.51 418.36 418.47 26.8K
12:46 418.50 418.50 418.41 418.42 9.0K
12:47 418.42 418.53 418.40 418.53 10.5K
12:48 418.53 418.68 418.53 418.65 17.6K
12:49 418.68 418.70 418.63 418.68 5.2K
12:50 418.68 418.92 418.68 418.85 46.9K
12:51 418.85 418.93 418.85 418.93 19.4K
12:52 418.93 418.96 418.93 418.93 16.5K
12:53 418.93 419.01 418.93 418.99 25.2K
12:54 419.07 419.07 418.95 418.95 54.2K
12:55 418.95 419.02 418.95 419.02 15.9K
12:56 419.02 419.02 418.87 418.90 13.4K
12:57 418.87 419.18 418.87 419.15 24.5K
12:58 419.15 419.15 418.88 418.90 34.6K
12:59 418.90 418.93 418.86 418.86 25.0K
13:00 418.86 418.93 418.81 418.90 13.4K
13:01 418.85 419.02 418.82 418.88 16.2K
13:02 418.88 418.89 418.81 418.89 12.1K
13:03 418.92 419.01 418.87 419.01 9.5K
13:04 419.01 419.27 418.98 419.26 16.5K
13:05 419.26 419.26 419.10 419.12 9.1K
13:06 419.12 419.18 419.06 419.18 11.1K
13:07 419.17 419.24 419.17 419.17 7.1K
13:08 419.17 419.19 419.11 419.11 15.0K
13:09 419.00 419.00 418.79 418.85 26.5K
13:10 418.85 418.90 418.79 418.79 19.6K
13:11 418.77 418.77 418.62 418.71 20.4K
13:12 418.71 418.81 418.65 418.81 19.2K
13:13 418.81 418.93 418.81 418.89 21.4K
13:14 418.89 418.93 418.87 418.87 6.8K
13:15 418.87 418.87 418.82 418.82 17.7K
13:16 418.86 418.86 418.61 418.65 41.6K
13:17 418.64 418.64 418.55 418.61 22.2K
13:18 418.45 418.45 418.19 418.36 53.0K
13:19 418.36 418.59 418.36 418.56 25.3K
13:20 418.56 418.69 418.38 418.63 34.4K
13:21 418.45 418.60 418.38 418.51 31.0K
13:22 418.57 418.57 418.24 418.37 26.9K
13:23 418.29 418.59 418.25 418.59 25.7K
13:24 418.53 418.53 418.27 418.36 15.1K
13:25 418.39 418.39 418.24 418.31 38.6K
13:26 418.28 418.40 418.16 418.40 19.1K
13:27 418.44 418.44 418.33 418.42 22.2K
13:28 418.49 418.49 418.34 418.39 7.2K
13:29 418.38 418.44 418.38 418.39 16.9K
13:30 418.39 418.39 418.15 418.15 43.6K
13:31 418.11 418.21 418.01 418.18 25.5K
13:32 418.19 418.20 418.00 418.00 19.9K
13:33 418.03 418.28 418.03 418.22 33.0K
13:34 418.22 418.22 417.90 418.01 28.5K
13:35 418.01 418.15 418.01 418.06 20.3K
13:36 418.09 418.23 417.95 418.18 19.8K
13:37 418.18 418.38 418.18 418.30 34.9K
13:38 418.36 418.60 418.36 418.60 15.7K
13:39 418.60 418.60 418.50 418.57 22.1K
13:40 418.59 418.65 418.35 418.35 20.0K
13:41 418.30 418.30 418.09 418.16 34.8K
13:42 418.16 418.23 418.16 418.23 10.8K
13:43 418.17 418.26 418.04 418.04 12.1K
13:44 418.07 418.07 417.95 417.96 8.6K
13:45 417.96 417.96 417.82 417.90 15.5K
13:46 417.96 418.08 417.92 418.08 26.6K
13:47 418.07 418.08 417.84 417.94 39.9K
13:48 417.94 418.07 417.82 417.82 17.1K
13:49 417.81 417.88 417.77 417.88 9.4K
13:50 417.88 418.03 417.84 418.03 19.2K
13:51 418.06 418.08 418.00 418.07 11.4K
13:52 418.13 418.13 417.93 417.93 15.9K
13:53 417.87 418.00 417.73 418.00 20.8K
13:54 418.06 418.06 417.80 417.89 25.7K
13:55 417.89 417.92 417.80 417.80 18.0K
13:56 417.82 417.90 417.73 417.77 20.5K
13:57 417.77 417.81 417.69 417.69 9.9K
13:58 417.69 417.79 417.64 417.71 11.8K
13:59 417.71 417.77 417.62 417.67 16.2K
14:00 417.77 417.77 417.51 417.51 35.3K
14:01 417.45 417.50 417.39 417.39 13.9K
14:02 417.39 417.39 417.25 417.38 40.8K
14:03 417.35 417.38 417.31 417.33 18.1K
14:04 417.25 417.33 417.25 417.28 18.1K
14:05 417.28 417.42 417.28 417.32 22.7K
14:06 417.32 417.37 417.22 417.34 17.0K
14:07 417.46 417.61 417.28 417.28 38.7K
14:08 417.28 417.34 417.28 417.32 12.7K
14:09 417.30 417.41 417.24 417.28 19.3K
14:10 417.32 417.32 417.14 417.16 33.8K
14:11 417.08 417.08 416.89 416.89 23.8K
14:12 416.92 416.92 416.77 416.82 50.7K
14:13 416.89 416.99 416.86 416.92 48.3K
14:14 416.92 416.95 416.86 416.92 14.9K
14:15 416.96 417.03 416.96 417.01 25.8K
14:16 417.01 417.09 416.98 417.09 39.2K
14:17 417.08 417.08 416.98 417.03 22.8K
14:18 417.03 417.03 416.95 417.03 10.9K
14:19 416.99 416.99 416.91 416.94 21.2K
14:20 416.86 416.89 416.80 416.83 49.3K
14:21 416.77 416.82 416.67 416.79 30.9K
14:22 416.79 416.89 416.76 416.89 11.2K
14:23 416.89 416.98 416.81 416.96 72.7K
14:24 416.93 417.14 416.93 417.11 28.3K
14:25 417.05 417.34 417.05 417.16 34.2K
14:26 417.15 417.27 417.14 417.18 20.3K
14:27 417.18 417.24 417.12 417.19 35.5K
14:28 417.19 417.31 417.10 417.10 10.6K
14:29 417.10 417.14 417.08 417.12 6.9K
14:30 417.09 417.17 417.09 417.11 15.9K
14:31 417.15 417.15 417.11 417.11 31.3K
14:32 417.05 417.05 416.89 416.89 22.4K
14:33 416.80 416.92 416.79 416.91 13.5K
14:34 416.91 417.05 416.91 417.05 22.4K
14:35 417.05 417.09 417.04 417.04 12.6K
14:36 417.10 417.21 417.07 417.15 16.6K
14:37 417.18 417.18 417.03 417.03 15.0K
14:38 417.04 417.04 416.79 416.79 22.8K
14:39 416.81 416.87 416.74 416.78 16.3K
14:40 416.76 416.77 416.68 416.69 15.9K
14:41 416.75 416.81 416.60 416.62 26.9K
14:42 416.65 416.71 416.65 416.67 33.4K
14:43 416.64 416.64 416.53 416.53 19.3K
14:44 416.56 416.62 416.55 416.58 12.9K
14:45 416.57 416.87 416.57 416.87 66.7K
14:46 416.82 416.82 416.60 416.60 10.5K
14:47 416.60 416.60 416.41 416.44 22.5K
14:48 416.44 416.44 416.30 416.30 22.8K
14:49 416.30 416.35 416.12 416.17 39.5K
14:50 416.16 416.18 415.88 415.88 48.8K
14:51 415.85 415.93 415.81 415.93 24.1K
14:52 415.96 416.02 415.93 416.02 12.8K
14:53 416.02 416.02 415.88 415.88 44.5K
14:54 415.93 415.95 415.86 415.90 12.3K
14:55 415.90 415.98 415.82 415.98 32.9K
14:56 415.91 415.98 415.86 415.88 45.3K
14:57 415.91 416.04 415.85 416.04 22.5K
14:58 415.99 416.14 415.96 416.02 21.2K
14:59 416.02 416.16 416.02 416.12 22.6K
15:00 416.10 416.10 415.90 415.90 12.0K
15:01 415.90 415.98 415.90 415.96 19.5K
15:02 415.95 416.12 415.95 416.11 22.7K
15:03 416.16 416.36 416.16 416.31 18.0K
15:04 416.31 416.31 416.19 416.22 10.0K
15:05 416.22 416.47 416.22 416.47 29.7K
15:06 416.41 416.46 416.26 416.26 19.0K
15:07 416.19 416.23 416.06 416.06 20.8K
15:08 416.06 416.19 416.06 416.15 28.1K
15:09 416.16 416.23 416.10 416.23 31.8K
15:10 416.25 416.28 416.22 416.22 16.6K
15:11 416.20 416.20 416.08 416.18 27.7K
15:12 416.12 416.22 416.10 416.10 24.1K
15:13 416.12 416.50 416.12 416.41 38.7K
15:14 416.45 416.47 416.38 416.38 15.4K
15:15 416.38 416.64 416.38 416.58 49.0K
15:16 416.54 416.68 416.50 416.68 24.2K
15:17 416.68 416.70 416.49 416.49 10.3K
15:18 416.52 416.59 416.50 416.56 10.8K
15:19 416.56 416.77 416.53 416.77 21.2K
15:20 416.77 416.86 416.74 416.81 22.9K
15:21 416.80 416.80 416.57 416.57 34.3K
15:22 416.67 416.75 416.59 416.69 55.2K
15:23 416.74 416.76 416.69 416.71 21.6K
15:24 416.65 416.69 416.59 416.59 30.1K
15:25 416.59 416.67 416.58 416.65 29.1K
15:26 416.64 416.64 416.47 416.47 23.3K
15:27 416.49 416.78 416.49 416.78 22.2K
15:28 416.68 416.68 416.62 416.68 43.3K
15:29 416.67 416.67 416.61 416.62 21.3K
15:30 416.69 416.85 416.69 416.84 36.5K
15:31 416.79 417.04 416.61 417.04 53.0K
15:32 417.00 417.07 416.87 416.95 55.7K
15:33 416.94 417.14 416.94 417.14 26.9K
15:34 417.23 417.26 417.14 417.20 29.4K
15:35 417.20 417.28 417.13 417.13 32.8K
15:36 417.11 417.13 416.99 417.11 53.5K
15:37 417.11 417.21 417.06 417.09 67.0K
15:38 417.12 417.23 417.05 417.23 35.3K
15:39 417.24 417.28 417.14 417.17 34.7K
15:40 417.21 417.21 417.04 417.15 37.4K
15:41 417.15 417.25 417.06 417.16 39.6K
15:42 417.12 417.23 417.03 417.03 41.9K
15:43 417.01 417.11 417.01 417.09 25.5K
15:44 417.12 417.23 417.12 417.22 42.5K
15:45 417.24 417.29 417.18 417.29 40.5K
15:46 417.32 417.56 417.32 417.42 51.5K
15:47 417.31 417.31 417.15 417.22 55.7K
15:48 417.15 417.18 417.09 417.13 31.0K
15:49 417.13 417.36 417.10 417.25 78.0K
15:50 417.22 417.22 416.84 416.84 79.9K
15:51 416.83 416.99 416.78 416.78 56.3K
15:52 416.78 416.84 416.68 416.75 72.1K
15:53 416.74 416.84 416.73 416.74 103.4K
15:54 416.82 416.90 416.71 416.71 88.5K
15:55 416.87 417.10 416.87 416.91 132.2K
15:56 416.92 417.15 416.92 417.05 110.2K
15:57 417.13 417.29 417.13 417.29 187.1K
15:58 417.36 417.44 417.25 417.36 227.2K
15:59 417.21 417.27 416.82 417.00 8,263.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles