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
09:30 416.25 416.33 416.02 416.31 561.7K
09:31 416.17 416.41 416.17 416.41 56.1K
09:32 416.35 416.45 416.01 416.21 48.4K
09:33 416.25 416.25 415.44 415.44 38.9K
09:34 415.40 415.60 415.24 415.24 36.1K
09:35 415.28 415.81 415.14 415.81 49.7K
09:36 415.60 415.91 415.25 415.91 48.4K
09:37 416.00 416.31 416.00 416.17 41.0K
09:38 416.38 416.38 416.05 416.11 31.1K
09:39 416.15 416.51 416.15 416.44 42.2K
09:40 416.47 416.96 416.27 416.96 46.9K
09:41 416.90 417.30 416.81 417.30 48.0K
09:42 417.34 417.75 417.33 417.72 33.0K
09:43 417.85 418.15 417.85 418.15 34.6K
09:44 418.16 418.16 417.95 418.12 42.1K
09:45 418.15 418.22 417.81 418.19 43.4K
09:46 418.34 418.40 417.76 417.79 56.5K
09:47 417.76 417.76 417.27 417.27 35.7K
09:48 417.27 417.35 416.96 417.06 56.0K
09:49 417.03 417.22 417.03 417.21 45.3K
09:50 417.20 417.21 416.74 417.04 46.9K
09:51 417.01 417.17 416.95 417.09 26.5K
09:52 417.18 417.18 416.86 416.95 28.1K
09:53 416.95 416.95 416.74 416.83 31.5K
09:54 416.80 416.97 416.75 416.89 39.6K
09:55 416.86 416.87 416.72 416.87 40.4K
09:56 416.95 417.23 416.92 417.09 34.6K
09:57 417.14 417.24 417.02 417.02 30.7K
09:58 417.07 417.10 416.92 417.01 44.3K
09:59 417.01 417.55 416.96 417.34 50.2K
10:00 417.32 417.43 417.27 417.34 46.8K
10:01 417.42 417.45 417.31 417.37 40.4K
10:02 417.35 417.35 417.27 417.33 45.6K
10:03 417.35 417.39 416.98 417.01 52.6K
10:04 417.04 417.35 416.81 416.81 39.2K
10:05 416.77 417.47 416.74 417.35 37.0K
10:06 417.44 417.48 417.21 417.24 26.2K
10:07 417.27 417.71 417.27 417.71 40.4K
10:08 417.68 417.97 417.62 417.78 47.8K
10:09 417.81 417.95 417.70 417.80 33.1K
10:10 417.80 417.83 417.48 417.48 16.8K
10:11 417.46 417.46 417.31 417.32 22.6K
10:12 417.26 417.29 417.01 417.06 30.8K
10:13 417.07 417.19 417.01 417.19 24.7K
10:14 417.13 417.14 416.88 416.89 26.2K
10:15 416.86 416.91 416.74 416.79 42.8K
10:16 416.82 417.16 416.81 417.05 44.8K
10:17 416.97 417.08 416.97 417.02 33.3K
10:18 417.10 417.20 417.01 417.10 23.3K
10:19 417.08 417.42 417.08 417.42 16.4K
10:20 417.39 417.50 417.26 417.39 39.2K
10:21 417.39 417.51 417.39 417.44 26.0K
10:22 417.52 417.69 417.48 417.69 44.9K
10:23 417.69 417.74 417.62 417.62 16.8K
10:24 417.67 417.92 417.67 417.92 19.4K
10:25 417.83 418.04 417.83 418.04 18.1K
10:26 418.04 418.08 418.01 418.08 17.5K
10:27 418.05 418.14 418.02 418.02 15.8K
10:28 418.08 418.32 418.08 418.24 50.2K
10:29 418.24 418.25 418.17 418.17 24.5K
10:30 418.17 418.17 417.98 418.11 25.7K
10:31 418.13 418.36 418.11 418.22 37.1K
10:32 418.28 418.63 418.26 418.60 37.9K
10:33 418.57 418.66 418.54 418.58 22.9K
10:34 418.63 418.70 418.63 418.68 18.1K
10:35 418.68 418.71 418.59 418.65 29.7K
10:36 418.64 418.68 418.61 418.64 28.8K
10:37 418.64 418.76 418.50 418.50 40.2K
10:38 418.54 418.79 418.47 418.72 24.2K
10:39 418.72 418.86 418.61 418.86 19.9K
10:40 418.89 419.05 418.84 419.05 32.6K
10:41 419.00 419.39 419.00 419.24 38.3K
10:42 419.24 419.26 419.01 419.06 16.6K
10:43 419.12 419.25 419.07 419.25 17.5K
10:44 419.19 419.33 419.19 419.31 19.5K
10:45 419.29 419.52 419.27 419.40 37.3K
10:46 419.42 419.52 419.40 419.40 14.6K
10:47 419.40 419.57 419.36 419.55 17.7K
10:48 419.57 419.73 419.54 419.66 16.6K
10:49 419.61 419.61 419.55 419.55 28.9K
10:50 419.55 419.67 419.55 419.58 14.1K
10:51 419.61 419.61 419.30 419.30 37.9K
10:52 419.30 419.30 419.12 419.17 22.2K
10:53 419.17 419.23 419.10 419.17 32.1K
10:54 419.14 419.29 419.14 419.26 10.8K
10:55 419.11 419.46 419.11 419.40 23.1K
10:56 419.40 419.58 419.40 419.47 34.8K
10:57 419.53 419.67 419.51 419.67 11.8K
10:58 419.70 419.73 419.62 419.72 35.3K
10:59 419.67 419.75 419.52 419.52 39.2K
11:00 419.61 419.61 419.20 419.20 33.9K
11:01 419.14 419.22 419.02 419.02 19.2K
11:02 419.20 419.30 419.15 419.19 29.3K
11:03 419.19 419.30 419.19 419.27 16.2K
11:04 419.29 419.32 419.25 419.26 21.0K
11:05 419.26 419.26 419.10 419.14 28.6K
11:06 419.14 419.14 418.92 418.92 19.7K
11:07 418.89 418.92 418.89 418.89 9.4K
11:08 418.89 418.89 418.73 418.78 23.6K
11:09 418.73 418.74 418.66 418.71 12.8K
11:10 418.71 418.91 418.71 418.74 47.2K
11:11 418.74 419.09 418.74 419.09 29.1K
11:12 419.11 419.26 419.02 419.02 32.9K
11:13 419.04 419.21 419.04 419.18 15.7K
11:14 419.21 419.21 418.96 418.96 21.8K
11:15 419.00 419.00 418.62 418.62 23.2K
11:16 418.61 418.72 418.52 418.52 20.2K
11:17 418.52 418.57 418.20 418.20 98.6K
11:18 418.24 418.29 418.21 418.26 37.3K
11:19 418.23 418.54 418.23 418.44 26.1K
11:20 418.48 418.64 418.48 418.52 32.8K
11:21 418.51 418.58 418.37 418.37 37.2K
11:22 418.20 418.32 418.08 418.32 35.9K
11:23 418.31 418.34 418.28 418.31 12.9K
11:24 418.31 418.45 418.30 418.40 18.7K
11:25 418.40 418.40 418.23 418.23 30.1K
11:26 418.26 418.51 418.24 418.48 45.0K
11:27 418.58 418.62 418.53 418.62 27.7K
11:28 418.65 418.65 418.53 418.56 27.0K
11:29 418.57 418.62 418.46 418.46 41.0K
11:30 418.41 418.50 418.41 418.49 40.8K
11:31 418.49 418.63 418.41 418.63 46.8K
11:32 418.63 418.63 418.55 418.63 33.4K
11:33 418.56 418.56 418.40 418.52 39.1K
11:34 418.55 418.55 418.39 418.42 49.8K
11:35 418.42 418.62 418.42 418.51 44.7K
11:36 418.49 418.59 418.49 418.52 30.5K
11:37 418.52 418.55 418.41 418.41 59.1K
11:38 418.36 418.45 418.33 418.33 45.5K
11:39 418.33 418.45 418.33 418.37 33.3K
11:40 418.37 418.39 418.32 418.39 41.6K
11:41 418.39 418.39 418.24 418.24 10.5K
11:42 418.24 418.29 418.19 418.29 34.7K
11:43 418.26 418.37 418.25 418.35 34.8K
11:44 418.33 418.52 418.29 418.52 34.1K
11:45 418.60 418.60 418.51 418.54 10.7K
11:46 418.54 418.68 418.54 418.66 33.5K
11:47 418.66 418.77 418.66 418.77 16.2K
11:48 418.72 418.80 418.72 418.74 12.2K
11:49 418.74 418.80 418.74 418.77 8.5K
11:50 418.77 418.77 418.67 418.67 20.6K
11:51 418.73 418.79 418.67 418.73 21.3K
11:52 418.73 418.81 418.71 418.76 49.7K
11:53 418.75 418.79 418.70 418.79 17.1K
11:54 418.76 418.98 418.76 418.92 36.7K
11:55 418.91 418.96 418.85 418.96 10.1K
11:56 418.96 419.04 418.94 419.03 27.7K
11:57 419.03 419.03 418.97 419.00 14.1K
11:58 418.99 418.99 418.82 418.82 18.9K
11:59 418.82 418.82 418.69 418.74 28.4K
12:00 418.69 418.80 418.69 418.79 18.4K
12:01 418.70 418.70 418.60 418.66 30.8K
12:02 418.73 418.81 418.73 418.81 20.7K
12:03 418.84 419.01 418.75 419.01 23.9K
12:04 419.01 419.09 418.95 419.09 26.3K
12:05 419.08 419.15 419.08 419.15 18.5K
12:06 419.15 419.21 419.14 419.14 10.6K
12:07 419.14 419.27 419.14 419.27 12.0K
12:08 419.24 419.32 419.16 419.32 15.4K
12:09 419.29 419.31 419.21 419.21 21.8K
12:10 419.19 419.21 419.16 419.16 11.0K
12:11 419.16 419.18 419.08 419.15 16.5K
12:12 419.07 419.13 419.02 419.07 24.6K
12:13 419.02 419.02 418.77 418.77 46.5K
12:14 418.75 418.91 418.75 418.80 30.3K
12:15 418.80 418.81 418.73 418.74 12.0K
12:16 418.77 418.78 418.71 418.78 11.7K
12:17 418.78 418.79 418.69 418.75 21.0K
12:18 418.75 418.95 418.75 418.95 17.3K
12:19 418.93 418.95 418.90 418.95 17.2K
12:20 418.95 418.97 418.87 418.96 23.5K
12:21 418.99 418.99 418.79 418.79 22.0K
12:22 418.74 418.76 418.73 418.74 8.2K
12:23 418.75 418.86 418.71 418.86 16.5K
12:24 418.86 418.87 418.76 418.82 30.7K
12:25 418.82 418.84 418.79 418.82 15.0K
12:26 418.82 418.88 418.82 418.87 29.4K
12:27 418.87 418.92 418.75 418.85 27.6K
12:28 418.73 419.04 418.73 419.04 24.7K
12:29 419.04 419.16 419.04 419.06 139.1K
12:30 419.06 419.25 419.06 419.24 10.4K
12:31 419.24 419.30 419.22 419.22 123.4K
12:32 419.23 419.23 419.21 419.22 25.8K
12:33 419.22 419.27 419.19 419.27 16.3K
12:34 419.30 419.30 419.14 419.25 12.3K
12:35 419.25 419.25 419.18 419.19 31.5K
12:36 419.19 419.34 419.19 419.34 10.2K
12:37 419.28 419.34 419.25 419.27 18.5K
12:38 419.29 419.29 419.18 419.27 29.7K
12:39 419.38 419.84 419.38 419.72 47.1K
12:40 419.79 419.84 419.79 419.84 13.5K
12:41 419.84 419.90 419.84 419.90 12.3K
12:42 419.89 419.89 419.79 419.79 22.3K
12:43 419.80 419.80 419.70 419.71 21.1K
12:44 419.71 419.71 419.61 419.61 19.1K
12:45 419.60 419.75 419.57 419.68 16.9K
12:46 419.62 419.67 419.59 419.59 7.4K
12:47 419.62 419.62 419.49 419.49 14.9K
12:48 419.46 419.63 419.41 419.44 15.7K
12:49 419.44 419.45 419.39 419.45 14.0K
12:50 419.48 419.49 419.42 419.42 14.9K
12:51 419.43 419.59 419.38 419.59 15.2K
12:52 419.53 419.65 419.53 419.62 22.4K
12:53 419.62 419.64 419.57 419.57 11.1K
12:54 419.57 419.60 419.53 419.60 11.4K
12:55 419.61 419.61 419.58 419.58 5.9K
12:56 419.58 419.78 419.58 419.73 19.4K
12:57 419.73 419.73 419.67 419.70 10.0K
12:58 419.70 419.86 419.67 419.86 11.3K
12:59 419.86 419.86 419.72 419.78 18.5K
13:00 419.78 419.79 419.61 419.61 27.4K
13:01 419.58 419.61 419.55 419.55 9.5K
13:02 419.61 419.66 419.60 419.66 10.5K
13:03 419.58 419.61 419.54 419.61 35.8K
13:04 419.61 419.61 419.46 419.46 23.6K
13:05 419.46 419.46 419.24 419.25 9.5K
13:06 419.24 419.34 419.19 419.19 19.1K
13:07 419.19 419.19 419.08 419.08 39.4K
13:08 419.05 419.05 418.73 418.75 60.9K
13:09 418.72 418.75 418.72 418.75 6.5K
13:10 418.75 418.75 418.54 418.54 11.9K
13:11 418.57 418.57 418.45 418.48 21.1K
13:12 418.45 418.45 418.36 418.38 20.2K
13:13 418.38 418.44 418.32 418.33 28.4K
13:14 418.36 418.36 418.24 418.27 32.9K
13:15 418.24 418.35 418.24 418.35 15.8K
13:16 418.32 418.36 418.27 418.27 17.3K
13:17 418.27 418.27 418.21 418.21 15.2K
13:18 418.24 418.29 418.17 418.22 25.7K
13:19 418.22 418.31 418.14 418.31 22.5K
13:20 418.31 418.42 418.31 418.42 17.5K
13:21 418.44 418.44 418.30 418.34 35.9K
13:22 418.34 418.34 418.11 418.14 30.2K
13:23 418.13 418.26 418.13 418.22 51.2K
13:24 418.20 418.22 418.14 418.14 15.9K
13:25 418.16 418.18 418.16 418.18 13.9K
13:26 418.14 418.14 417.97 418.00 48.0K
13:27 418.09 418.14 418.09 418.09 13.0K
13:28 418.12 418.12 418.04 418.10 20.3K
13:29 418.10 418.10 418.00 418.04 27.2K
13:30 418.04 418.06 417.87 417.88 18.8K
13:31 417.90 417.90 417.76 417.76 13.2K
13:32 417.79 417.94 417.79 417.94 20.3K
13:33 417.91 417.92 417.88 417.91 14.7K
13:34 417.91 417.91 417.85 417.85 14.4K
13:35 417.83 417.88 417.79 417.79 18.6K
13:36 417.79 417.82 417.68 417.68 28.3K
13:37 417.68 417.72 417.49 417.52 17.1K
13:38 417.52 417.56 417.50 417.52 7.4K
13:39 417.52 417.62 417.52 417.59 29.6K
13:40 417.56 417.68 417.56 417.66 29.1K
13:41 417.59 417.69 417.57 417.63 59.3K
13:42 417.64 417.66 417.62 417.62 13.8K
13:43 417.56 417.59 417.53 417.53 8.6K
13:44 417.68 417.74 417.67 417.67 33.3K
13:45 417.76 417.89 417.70 417.89 18.0K
13:46 417.89 417.94 417.88 417.92 10.0K
13:47 417.90 417.90 417.89 417.89 33.2K
13:48 417.90 417.94 417.90 417.91 14.4K
13:49 417.91 417.94 417.90 417.90 6.7K
13:50 417.89 418.21 417.89 418.21 33.3K
13:51 418.21 418.24 418.09 418.09 9.5K
13:52 418.09 418.13 418.05 418.07 6.4K
13:53 418.06 418.06 418.01 418.04 12.5K
13:54 417.98 418.11 417.98 418.11 20.2K
13:55 418.11 418.14 418.11 418.14 8.0K
13:56 418.14 418.29 418.14 418.16 29.0K
13:57 418.22 418.43 418.17 418.43 24.8K
13:58 418.46 418.49 418.43 418.43 15.5K
13:59 418.44 418.60 418.43 418.57 32.9K
14:00 418.57 418.69 418.52 418.65 35.6K
14:01 418.57 418.63 418.45 418.45 24.2K
14:02 418.49 418.58 418.46 418.55 22.2K
14:03 418.55 418.56 418.48 418.48 6.8K
14:04 418.51 418.59 418.48 418.58 14.7K
14:05 418.58 418.67 418.58 418.64 30.1K
14:06 418.63 418.65 418.59 418.64 23.4K
14:07 418.64 418.65 418.46 418.51 35.6K
14:08 418.55 418.55 418.44 418.49 13.9K
14:09 418.49 418.52 418.46 418.46 16.4K
14:10 418.45 418.52 418.43 418.50 15.7K
14:11 418.59 418.74 418.56 418.72 25.9K
14:12 418.72 418.90 418.72 418.90 37.8K
14:13 418.89 418.92 418.79 418.80 32.0K
14:14 418.80 418.90 418.80 418.90 13.2K
14:15 418.95 419.07 418.95 419.05 12.7K
14:16 419.05 419.05 418.91 418.92 13.8K
14:17 418.92 418.97 418.80 418.80 15.7K
14:18 418.84 418.84 418.73 418.76 27.4K
14:19 418.76 418.82 418.76 418.81 15.6K
14:20 418.81 418.92 418.80 418.89 21.6K
14:21 418.85 418.85 418.74 418.85 12.8K
14:22 418.81 418.87 418.79 418.81 21.0K
14:23 418.81 418.84 418.74 418.75 26.2K
14:24 418.70 418.75 418.64 418.64 14.2K
14:25 418.61 418.61 418.43 418.56 16.1K
14:26 418.59 418.61 418.41 418.42 21.6K
14:27 418.44 418.59 418.44 418.45 75.7K
14:28 418.52 418.52 418.38 418.38 29.9K
14:29 418.41 418.43 418.40 418.43 18.1K
14:30 418.43 418.50 418.43 418.47 19.4K
14:31 418.47 418.52 418.47 418.50 25.4K
14:32 418.49 418.53 418.47 418.53 8.6K
14:33 418.50 418.50 418.33 418.33 38.6K
14:34 418.23 418.30 418.19 418.19 20.5K
14:35 418.19 418.27 418.19 418.27 8.6K
14:36 418.25 418.27 418.13 418.16 26.9K
14:37 418.16 418.16 418.05 418.10 31.6K
14:38 418.10 418.25 418.06 418.25 28.0K
14:39 418.25 418.25 418.17 418.22 20.4K
14:40 418.25 418.25 418.16 418.16 11.3K
14:41 418.17 418.30 418.16 418.22 13.5K
14:42 418.22 418.22 418.09 418.09 20.6K
14:43 418.07 418.24 418.07 418.24 22.1K
14:44 418.25 418.30 418.21 418.30 12.7K
14:45 418.27 418.34 418.24 418.29 16.9K
14:46 418.31 418.37 418.30 418.33 15.4K
14:47 418.26 418.26 418.18 418.20 16.2K
14:48 418.18 418.21 418.18 418.20 10.8K
14:49 418.20 418.23 418.08 418.08 19.6K
14:50 418.11 418.14 418.07 418.11 15.4K
14:51 418.11 418.18 418.07 418.17 19.6K
14:52 418.17 418.18 418.17 418.17 10.5K
14:53 418.18 418.22 418.12 418.15 28.0K
14:54 418.12 418.12 418.07 418.10 12.4K
14:55 418.07 418.20 418.07 418.20 29.0K
14:56 418.23 418.26 418.21 418.25 12.2K
14:57 418.22 418.26 418.17 418.17 16.4K
14:58 418.20 418.30 418.12 418.15 32.7K
14:59 418.18 418.21 418.03 418.07 38.6K
15:00 418.08 418.11 418.06 418.09 14.9K
15:01 418.06 418.10 417.98 417.98 52.1K
15:02 417.98 418.04 417.89 417.98 27.7K
15:03 418.05 418.07 417.99 418.02 37.1K
15:04 418.08 418.22 418.08 418.13 22.4K
15:05 418.13 418.21 418.13 418.18 16.8K
15:06 418.25 418.25 418.15 418.18 22.8K
15:07 418.15 418.19 418.12 418.12 23.4K
15:08 418.12 418.12 418.05 418.05 16.7K
15:09 418.07 418.11 418.06 418.06 21.2K
15:10 418.09 418.13 418.06 418.10 30.9K
15:11 418.11 418.11 417.85 417.85 16.4K
15:12 417.85 417.97 417.85 417.89 28.3K
15:13 417.86 417.87 417.73 417.73 23.1K
15:14 417.72 417.80 417.67 417.76 23.8K
15:15 417.76 417.76 417.61 417.76 21.2K
15:16 417.70 417.85 417.70 417.71 26.3K
15:17 417.66 417.71 417.66 417.66 21.3K
15:18 417.67 417.67 417.63 417.65 34.1K
15:19 417.67 417.71 417.63 417.68 24.1K
15:20 417.68 417.72 417.68 417.69 18.9K
15:21 417.68 417.72 417.63 417.72 60.6K
15:22 417.72 417.72 417.43 417.44 41.2K
15:23 417.41 417.50 417.41 417.50 28.9K
15:24 417.47 417.53 417.41 417.42 31.0K
15:25 417.44 417.67 417.44 417.53 78.1K
15:26 417.53 417.59 417.53 417.59 18.2K
15:27 417.59 417.65 417.54 417.54 34.8K
15:28 417.56 417.63 417.54 417.61 29.5K
15:29 417.61 417.70 417.60 417.70 21.0K
15:30 417.61 417.67 417.58 417.64 35.4K
15:31 417.64 417.72 417.61 417.72 33.8K
15:32 417.72 417.83 417.72 417.80 22.6K
15:33 417.80 417.81 417.77 417.81 21.6K
15:34 417.80 417.80 417.56 417.56 67.3K
15:35 417.53 417.59 417.45 417.45 46.8K
15:36 417.45 417.58 417.42 417.58 25.5K
15:37 417.55 417.60 417.51 417.54 71.8K
15:38 417.54 417.57 417.52 417.54 27.7K
15:39 417.51 417.65 417.47 417.65 42.4K
15:40 417.72 417.72 417.64 417.64 35.5K
15:41 417.65 417.66 417.48 417.53 58.5K
15:42 417.56 417.63 417.37 417.37 42.2K
15:43 417.37 417.37 417.12 417.20 45.0K
15:44 417.07 417.22 417.07 417.20 33.3K
15:45 417.19 417.27 417.11 417.21 38.2K
15:46 417.21 417.25 417.13 417.25 34.5K
15:47 417.20 417.30 417.20 417.25 36.5K
15:48 417.13 417.19 417.11 417.17 52.0K
15:49 417.17 417.18 417.11 417.11 36.7K
15:50 416.78 417.13 416.77 417.13 126.5K
15:51 417.07 417.20 417.05 417.16 90.3K
15:52 417.09 417.09 416.88 416.98 90.4K
15:53 416.96 416.98 416.68 416.68 69.6K
15:54 416.70 416.88 416.59 416.88 110.9K
15:55 416.92 417.01 416.86 416.91 134.8K
15:56 416.99 417.03 416.91 416.98 156.3K
15:57 417.01 417.22 417.01 417.22 158.9K
15:58 417.21 417.27 417.17 417.24 268.1K
15:59 417.18 417.38 417.14 417.27 4,361.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles