Dow Jones Mobile Telecommunications (DJUSWC)

DJUSWC
🏛️ Estados Unidos →
409.48
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 417.72 418.03 417.60 418.03 347.7K
09:31 418.25 418.25 417.16 417.25 31.7K
09:32 417.22 417.74 417.22 417.25 29.9K
09:33 417.23 417.33 416.71 416.71 32.4K
09:34 416.70 417.00 416.67 416.67 51.1K
09:35 416.65 416.65 415.89 415.99 39.8K
09:36 416.01 416.29 415.88 416.29 24.3K
09:37 416.17 416.28 415.82 415.94 33.6K
09:38 416.21 416.54 416.15 416.54 15.0K
09:39 416.51 416.51 416.21 416.44 39.3K
09:40 416.25 416.68 416.25 416.38 23.1K
09:41 416.51 416.51 416.26 416.45 17.7K
09:42 416.43 416.51 416.21 416.51 26.1K
09:43 416.53 416.64 416.42 416.47 18.7K
09:44 416.50 416.65 416.50 416.64 12.2K
09:45 416.54 416.78 416.17 416.43 46.8K
09:46 416.42 416.45 416.13 416.13 13.7K
09:47 416.08 416.12 415.74 415.74 24.1K
09:48 415.71 415.71 415.59 415.67 23.0K
09:49 415.70 415.70 415.29 415.31 78.0K
09:50 415.43 415.48 414.99 414.99 37.8K
09:51 414.96 415.03 414.40 414.40 35.5K
09:52 414.36 414.36 414.13 414.19 34.2K
09:53 414.19 414.74 414.07 414.74 34.2K
09:54 414.82 415.12 414.75 414.98 33.0K
09:55 414.92 414.92 414.75 414.75 26.7K
09:56 414.69 415.08 414.69 414.95 42.5K
09:57 414.89 414.89 414.22 414.22 77.2K
09:58 414.24 414.28 414.07 414.28 30.1K
09:59 414.31 414.36 413.96 414.06 30.4K
10:00 414.23 414.66 414.12 414.66 56.0K
10:01 414.74 415.00 414.61 414.99 32.5K
10:02 414.97 415.13 414.85 414.85 31.7K
10:03 414.90 415.06 414.89 415.01 26.2K
10:04 415.01 415.05 414.81 414.87 42.1K
10:05 414.76 414.76 414.29 414.32 52.5K
10:06 414.35 414.35 414.19 414.33 23.9K
10:07 414.33 414.47 414.28 414.28 20.8K
10:08 414.34 414.34 414.15 414.23 20.2K
10:09 414.25 414.38 414.16 414.38 24.7K
10:10 414.18 414.51 414.18 414.51 54.9K
10:11 414.54 415.02 414.54 415.02 59.3K
10:12 415.08 415.25 415.07 415.21 28.6K
10:13 415.18 415.21 414.84 415.04 52.9K
10:14 415.10 415.11 414.80 414.81 26.1K
10:15 414.78 414.84 414.66 414.81 30.0K
10:16 414.84 415.01 414.76 415.01 26.5K
10:17 414.95 414.95 414.82 414.88 17.0K
10:18 414.90 414.90 414.68 414.71 17.9K
10:19 414.71 414.84 414.71 414.79 18.5K
10:20 414.79 414.82 414.17 414.21 40.5K
10:21 414.21 414.30 414.21 414.25 35.2K
10:22 414.20 414.23 414.06 414.14 26.9K
10:23 414.07 414.24 414.07 414.24 22.7K
10:24 414.24 414.24 413.95 413.95 21.2K
10:25 413.95 414.16 413.95 414.10 15.6K
10:26 414.07 414.12 413.95 414.12 22.2K
10:27 414.15 414.15 414.00 414.00 23.4K
10:28 414.00 414.06 413.67 413.77 36.0K
10:29 413.77 413.77 413.63 413.63 26.1K
10:30 413.63 413.67 413.55 413.56 32.6K
10:31 413.47 413.47 413.31 413.31 35.1K
10:32 413.34 413.34 413.11 413.11 21.0K
10:33 413.11 413.45 413.11 413.45 25.1K
10:34 413.44 413.61 413.32 413.38 27.0K
10:35 413.37 413.38 413.18 413.18 20.6K
10:36 413.11 413.19 413.03 413.07 26.8K
10:37 413.12 413.21 413.04 413.21 41.7K
10:38 413.21 413.34 413.21 413.33 23.3K
10:39 413.30 413.36 413.28 413.34 23.1K
10:40 413.34 413.51 413.33 413.46 25.9K
10:41 413.52 413.78 413.52 413.75 39.0K
10:42 413.79 413.95 413.76 413.93 22.0K
10:43 413.96 414.19 413.92 414.19 28.5K
10:44 414.14 414.22 414.04 414.10 33.1K
10:45 414.13 414.50 414.13 414.47 27.1K
10:46 414.43 414.51 414.36 414.36 24.2K
10:47 414.32 414.46 414.27 414.27 23.0K
10:48 414.31 414.31 414.17 414.20 19.0K
10:49 414.20 414.49 414.20 414.44 19.5K
10:50 414.43 414.61 414.43 414.58 15.6K
10:51 414.66 414.75 414.66 414.75 16.0K
10:52 414.76 414.91 414.76 414.86 23.9K
10:53 414.85 414.86 414.75 414.86 18.1K
10:54 414.83 414.91 414.83 414.86 11.5K
10:55 414.75 414.75 414.69 414.69 10.4K
10:56 414.74 414.85 414.62 414.62 21.5K
10:57 414.62 414.82 414.61 414.82 38.2K
10:58 414.84 414.86 414.79 414.86 14.2K
10:59 414.92 415.20 414.92 415.06 32.6K
11:00 415.21 415.29 415.19 415.28 13.2K
11:01 415.28 415.33 415.25 415.28 7.1K
11:02 415.26 415.34 415.26 415.33 11.1K
11:03 415.37 415.49 415.36 415.49 36.8K
11:04 415.50 415.73 415.35 415.43 113.7K
11:05 415.52 415.74 415.52 415.68 26.6K
11:06 415.64 415.77 415.55 415.77 38.6K
11:07 415.69 415.69 415.48 415.59 24.3K
11:08 415.56 415.63 415.52 415.62 17.0K
11:09 415.62 415.68 415.54 415.62 30.4K
11:10 415.65 415.65 415.50 415.50 14.7K
11:11 415.50 415.58 415.33 415.35 39.8K
11:12 415.35 415.35 415.30 415.30 7.3K
11:13 415.27 415.33 415.24 415.27 24.2K
11:14 415.27 415.27 415.13 415.21 13.3K
11:15 415.21 415.36 415.21 415.23 59.6K
11:16 415.20 415.20 415.11 415.11 20.7K
11:17 415.09 415.17 415.09 415.15 22.6K
11:18 415.15 415.18 415.10 415.18 11.4K
11:19 415.18 415.31 415.18 415.29 44.0K
11:20 415.27 415.31 415.23 415.31 22.6K
11:21 415.30 415.47 415.30 415.41 14.3K
11:22 415.41 415.51 415.41 415.51 8.1K
11:23 415.56 415.59 415.47 415.53 29.0K
11:24 415.45 415.56 415.44 415.56 14.7K
11:25 415.57 415.60 415.51 415.56 23.1K
11:26 415.53 415.56 415.21 415.21 21.8K
11:27 415.21 415.21 415.05 415.15 36.5K
11:28 415.15 415.33 415.15 415.30 22.8K
11:29 415.27 415.55 415.27 415.47 23.1K
11:30 415.42 415.42 415.27 415.33 22.1K
11:31 415.32 415.33 415.18 415.21 18.9K
11:32 415.24 415.27 415.19 415.24 28.1K
11:33 415.24 415.29 415.09 415.25 47.3K
11:34 415.22 415.42 415.21 415.34 20.8K
11:35 415.37 415.45 415.27 415.45 15.0K
11:36 415.50 415.78 415.50 415.78 16.5K
11:37 415.82 415.86 415.79 415.86 10.2K
11:38 415.93 416.13 415.90 416.13 26.3K
11:39 416.20 416.28 416.16 416.22 30.2K
11:40 416.19 416.26 416.15 416.26 16.5K
11:41 416.27 416.27 416.00 416.04 62.9K
11:42 416.00 416.10 416.00 416.03 14.2K
11:43 416.09 416.09 415.95 415.95 54.0K
11:44 415.93 415.96 415.72 415.72 15.5K
11:45 415.72 416.03 415.71 416.03 16.7K
11:46 416.03 416.09 415.97 416.07 13.7K
11:47 416.10 416.28 416.07 416.21 28.9K
11:48 416.21 416.25 416.21 416.22 15.6K
11:49 416.21 416.23 416.08 416.08 14.1K
11:50 416.05 416.16 416.02 416.11 20.0K
11:51 416.11 416.25 416.11 416.25 33.6K
11:52 416.33 416.45 416.23 416.43 33.0K
11:53 416.43 416.50 416.42 416.42 13.3K
11:54 416.36 416.39 416.33 416.37 13.1K
11:55 416.37 416.37 416.27 416.33 29.1K
11:56 416.32 416.32 416.18 416.19 20.5K
11:57 416.21 416.22 416.13 416.16 12.1K
11:58 416.16 416.20 416.16 416.17 34.4K
11:59 416.23 416.31 416.12 416.12 69.1K
12:00 416.12 416.16 416.04 416.04 17.4K
12:01 416.06 416.06 415.97 415.97 15.8K
12:02 416.00 416.07 415.89 416.07 29.9K
12:03 416.07 416.23 416.07 416.20 9.3K
12:04 416.20 416.26 416.17 416.17 10.8K
12:05 416.17 416.17 415.83 415.86 23.3K
12:06 415.83 415.83 415.68 415.70 25.8K
12:07 415.74 415.85 415.73 415.85 8.5K
12:08 415.85 415.89 415.77 415.80 12.9K
12:09 415.80 415.82 415.64 415.68 15.9K
12:10 415.68 415.78 415.68 415.75 12.3K
12:11 415.72 415.83 415.68 415.83 16.3K
12:12 415.85 415.89 415.78 415.79 13.4K
12:13 415.82 415.86 415.69 415.86 15.2K
12:14 415.89 416.04 415.89 416.02 14.5K
12:15 416.05 416.10 415.91 416.07 17.0K
12:16 416.11 416.31 416.10 416.25 27.5K
12:17 416.21 416.24 416.18 416.21 9.3K
12:18 416.18 416.25 416.14 416.18 17.6K
12:19 416.18 416.18 416.05 416.06 27.7K
12:20 416.06 416.09 415.90 415.92 11.4K
12:21 415.92 416.00 415.91 415.97 13.9K
12:22 415.97 416.00 415.91 415.91 11.9K
12:23 415.91 415.93 415.82 415.82 23.5K
12:24 415.77 415.77 415.66 415.66 14.1K
12:25 415.66 415.72 415.63 415.69 18.0K
12:26 415.69 415.72 415.66 415.72 20.7K
12:27 415.72 415.72 415.54 415.54 13.1K
12:28 415.54 415.71 415.51 415.71 10.7K
12:29 415.69 415.69 415.63 415.65 13.1K
12:30 415.65 415.68 415.59 415.59 8.6K
12:31 415.56 415.57 415.50 415.50 26.9K
12:32 415.50 415.63 415.48 415.63 16.8K
12:33 415.66 415.82 415.66 415.81 24.3K
12:34 415.81 415.81 415.67 415.71 11.9K
12:35 415.73 415.76 415.71 415.74 16.8K
12:36 415.74 415.78 415.69 415.69 11.3K
12:37 415.66 415.74 415.66 415.74 14.4K
12:38 415.65 415.74 415.54 415.54 14.2K
12:39 415.58 415.59 415.49 415.49 7.8K
12:40 415.51 415.52 415.48 415.52 2.4K
12:41 415.49 415.52 415.44 415.50 13.3K
12:42 415.50 415.50 415.35 415.35 23.2K
12:43 415.35 415.38 415.30 415.30 12.0K
12:44 415.30 415.30 415.23 415.28 18.1K
12:45 415.26 415.26 415.21 415.21 9.1K
12:46 415.21 415.32 415.18 415.18 27.1K
12:47 415.21 415.27 415.21 415.27 12.6K
12:48 415.27 415.27 415.15 415.22 15.3K
12:49 415.20 415.30 415.20 415.21 23.0K
12:50 415.26 415.33 415.23 415.33 12.0K
12:51 415.24 415.31 415.24 415.28 16.0K
12:52 415.28 415.28 415.20 415.21 11.3K
12:53 415.15 415.18 415.12 415.15 9.8K
12:54 415.15 415.15 415.05 415.07 14.6K
12:55 415.10 415.11 415.09 415.10 9.1K
12:56 415.04 415.08 414.89 414.89 25.0K
12:57 414.86 414.92 414.85 414.88 18.3K
12:58 414.91 414.93 414.82 414.87 14.5K
12:59 414.87 414.94 414.86 414.86 9.4K
13:00 414.86 414.92 414.81 414.81 9.5K
13:01 414.81 414.84 414.72 414.73 16.4K
13:02 414.66 414.66 414.56 414.56 27.3K
13:03 414.58 414.58 414.45 414.46 21.8K
13:04 414.46 414.54 414.46 414.51 13.4K
13:05 414.51 414.51 414.42 414.43 13.0K
13:06 414.43 414.59 414.43 414.53 17.0K
13:07 414.56 414.56 414.47 414.47 10.9K
13:08 414.53 414.56 414.47 414.47 9.0K
13:09 414.50 414.51 414.40 414.40 12.3K
13:10 414.40 414.48 414.34 414.41 20.1K
13:11 414.41 414.49 414.41 414.43 9.6K
13:12 414.46 414.58 414.46 414.58 12.2K
13:13 414.58 414.60 414.54 414.59 10.6K
13:14 414.63 414.70 414.62 414.66 17.8K
13:15 414.67 414.75 414.67 414.75 26.7K
13:16 414.81 415.11 414.81 415.08 21.8K
13:17 415.05 415.14 415.05 415.14 14.5K
13:18 415.09 415.16 415.09 415.14 15.8K
13:19 415.11 415.17 415.06 415.10 13.3K
13:20 415.13 415.15 415.07 415.08 13.7K
13:21 415.08 415.17 415.08 415.12 11.3K
13:22 415.12 415.16 415.12 415.13 5.1K
13:23 415.13 415.28 415.13 415.25 16.6K
13:24 415.27 415.45 415.27 415.42 67.1K
13:25 415.44 415.51 415.42 415.42 28.0K
13:26 415.51 415.51 415.47 415.50 12.6K
13:27 415.62 415.80 415.59 415.72 23.9K
13:28 415.74 415.87 415.74 415.79 10.4K
13:29 415.79 415.80 415.73 415.73 9.4K
13:30 415.70 415.82 415.70 415.80 26.1K
13:31 415.80 415.89 415.77 415.77 34.2K
13:32 415.77 415.90 415.77 415.80 14.2K
13:33 415.80 415.80 415.75 415.80 21.9K
13:34 415.80 416.05 415.80 416.05 26.7K
13:35 416.05 416.05 415.91 415.98 20.8K
13:36 415.98 415.98 415.86 415.92 17.9K
13:37 415.92 415.92 415.72 415.72 58.3K
13:38 415.72 415.94 415.72 415.88 17.1K
13:39 415.85 416.05 415.85 416.00 16.3K
13:40 416.03 416.04 415.95 416.04 8.7K
13:41 416.04 416.04 415.93 415.96 12.8K
13:42 415.96 416.03 415.84 415.84 21.6K
13:43 415.87 415.87 415.72 415.72 15.0K
13:44 415.72 415.89 415.69 415.89 32.0K
13:45 415.87 415.87 415.79 415.82 9.0K
13:46 415.79 415.79 415.66 415.66 15.1K
13:47 415.66 415.74 415.61 415.65 35.7K
13:48 415.65 415.72 415.62 415.62 12.8K
13:49 415.71 415.71 415.62 415.65 36.5K
13:50 415.62 415.62 415.59 415.60 10.9K
13:51 415.60 415.67 415.47 415.47 21.7K
13:52 415.47 415.59 415.44 415.58 15.8K
13:53 415.58 415.58 415.42 415.47 16.5K
13:54 415.48 415.65 415.44 415.65 24.3K
13:55 415.67 415.83 415.64 415.82 25.9K
13:56 415.82 415.89 415.80 415.81 15.3K
13:57 415.81 415.84 415.56 415.59 17.2K
13:58 415.59 415.59 415.48 415.54 17.3K
13:59 415.49 415.54 415.46 415.46 17.6K
14:00 415.53 415.59 415.53 415.53 23.1K
14:01 415.45 415.55 415.45 415.48 19.5K
14:02 415.51 415.65 415.48 415.65 13.8K
14:03 415.65 415.68 415.60 415.61 10.0K
14:04 415.61 415.75 415.58 415.58 22.9K
14:05 415.58 415.64 415.54 415.54 69.7K
14:06 415.54 415.57 415.41 415.41 82.6K
14:07 415.41 415.41 415.26 415.29 13.4K
14:08 415.29 415.41 415.29 415.38 20.6K
14:09 415.38 415.43 415.38 415.41 11.1K
14:10 415.41 415.44 415.28 415.30 19.1K
14:11 415.33 415.33 415.26 415.29 24.5K
14:12 415.29 415.29 415.25 415.28 9.4K
14:13 415.28 415.36 415.24 415.27 34.0K
14:14 415.32 415.71 415.32 415.71 30.8K
14:15 415.65 415.70 415.65 415.68 15.7K
14:16 415.62 415.70 415.62 415.67 16.8K
14:17 415.67 415.67 415.60 415.66 11.0K
14:18 415.67 415.68 415.57 415.57 13.3K
14:19 415.60 415.63 415.55 415.60 22.8K
14:20 415.57 415.64 415.42 415.42 29.8K
14:21 415.43 415.46 415.37 415.43 26.1K
14:22 415.40 415.43 415.32 415.37 14.7K
14:23 415.40 415.53 415.40 415.53 22.7K
14:24 415.47 415.47 415.40 415.41 14.9K
14:25 415.41 415.47 415.41 415.44 9.6K
14:26 415.44 415.53 415.44 415.48 14.9K
14:27 415.49 415.52 415.45 415.45 9.4K
14:28 415.46 415.46 415.30 415.31 16.2K
14:29 415.31 415.34 415.26 415.26 18.7K
14:30 415.23 415.29 415.16 415.23 20.9K
14:31 415.14 415.28 415.13 415.23 24.3K
14:32 415.23 415.28 415.13 415.13 23.3K
14:33 415.13 415.15 415.10 415.15 10.5K
14:34 415.12 415.15 415.03 415.03 12.9K
14:35 415.03 415.12 415.02 415.09 14.2K
14:36 415.09 415.09 415.01 415.06 14.3K
14:37 415.06 415.06 414.91 414.95 22.3K
14:38 414.95 414.99 414.82 414.83 36.9K
14:39 414.83 414.83 414.74 414.75 25.5K
14:40 414.75 414.81 414.75 414.75 21.4K
14:41 414.78 414.78 414.63 414.64 16.4K
14:42 414.61 414.68 414.61 414.68 21.2K
14:43 414.68 414.68 414.59 414.60 15.7K
14:44 414.62 414.62 414.43 414.43 14.8K
14:45 414.43 414.61 414.43 414.57 27.4K
14:46 414.61 414.68 414.57 414.57 23.0K
14:47 414.57 414.57 414.41 414.43 11.5K
14:48 414.40 414.43 414.21 414.26 28.3K
14:49 414.37 414.46 414.33 414.33 43.6K
14:50 414.33 414.41 414.19 414.19 35.5K
14:51 414.27 414.33 414.23 414.30 24.1K
14:52 414.30 414.44 414.26 414.44 19.0K
14:53 414.46 414.46 414.35 414.35 15.6K
14:54 414.31 414.33 414.31 414.32 18.6K
14:55 414.32 414.48 414.32 414.48 30.0K
14:56 414.54 414.74 414.52 414.63 23.7K
14:57 414.67 414.73 414.62 414.67 13.5K
14:58 414.68 414.71 414.64 414.64 11.2K
14:59 414.61 414.63 414.56 414.59 24.1K
15:00 414.66 414.75 414.66 414.73 33.4K
15:01 414.73 414.81 414.70 414.73 12.2K
15:02 414.74 414.77 414.61 414.64 21.6K
15:03 414.64 414.67 414.59 414.59 13.2K
15:04 414.59 414.64 414.52 414.52 18.8K
15:05 414.52 414.72 414.52 414.66 41.5K
15:06 414.66 414.69 414.56 414.57 43.0K
15:07 414.59 414.71 414.57 414.57 19.3K
15:08 414.57 414.61 414.47 414.47 14.8K
15:09 414.46 414.50 414.36 414.36 20.5K
15:10 414.37 414.40 414.11 414.18 71.8K
15:11 414.18 414.32 414.18 414.31 27.9K
15:12 414.34 414.34 414.24 414.28 11.8K
15:13 414.30 414.47 414.30 414.30 28.2K
15:14 414.26 414.36 414.26 414.29 23.0K
15:15 414.34 414.46 414.34 414.46 16.8K
15:16 414.46 414.51 414.41 414.51 15.3K
15:17 414.50 414.53 414.39 414.39 17.8K
15:18 414.39 414.56 414.39 414.52 40.9K
15:19 414.52 414.60 414.49 414.59 25.7K
15:20 414.64 414.67 414.60 414.65 31.0K
15:21 414.56 414.61 414.49 414.50 24.3K
15:22 414.50 414.53 414.37 414.37 39.5K
15:23 414.41 414.44 414.28 414.30 128.6K
15:24 414.32 414.33 414.26 414.27 44.6K
15:25 414.30 414.48 414.21 414.48 42.7K
15:26 414.51 414.59 414.48 414.59 25.4K
15:27 414.61 414.81 414.59 414.71 21.5K
15:28 414.71 414.76 414.68 414.71 34.0K
15:29 414.71 414.74 414.61 414.70 29.3K
15:30 414.70 414.74 414.58 414.64 59.9K
15:31 414.64 414.67 414.47 414.47 34.1K
15:32 414.47 414.48 414.34 414.34 34.8K
15:33 414.30 414.30 414.08 414.08 64.7K
15:34 414.09 414.16 414.06 414.15 30.8K
15:35 414.15 414.40 414.15 414.40 52.1K
15:36 414.40 414.45 414.28 414.28 42.4K
15:37 414.31 414.46 414.27 414.46 41.0K
15:38 414.44 414.44 414.30 414.34 22.3K
15:39 414.34 414.45 414.34 414.39 35.4K
15:40 414.42 414.42 414.30 414.33 31.7K
15:41 414.39 414.49 414.36 414.49 37.4K
15:42 414.42 414.42 414.26 414.37 46.1K
15:43 414.40 414.40 414.22 414.22 46.4K
15:44 414.22 414.31 414.19 414.23 96.6K
15:45 414.26 414.36 414.24 414.33 56.3K
15:46 414.25 414.52 414.25 414.52 90.3K
15:47 414.45 414.48 414.07 414.15 92.3K
15:48 414.15 414.34 414.13 414.32 39.0K
15:49 414.29 414.29 414.11 414.11 57.9K
15:50 414.17 414.17 414.07 414.07 132.2K
15:51 414.01 414.09 413.78 413.85 202.2K
15:52 413.84 413.91 413.69 413.78 133.3K
15:53 413.77 413.79 413.52 413.67 93.8K
15:54 413.68 413.78 413.38 413.56 165.8K
15:55 413.45 413.45 413.11 413.14 249.3K
15:56 412.93 413.37 412.93 413.09 275.5K
15:57 413.08 413.40 413.08 413.33 238.8K
15:58 413.30 413.30 413.11 413.16 407.8K
15:59 413.20 413.40 413.08 413.40 6,294.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles