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
09:30 413.77 413.87 412.92 413.07 413.6K
09:31 413.07 414.30 413.07 414.30 63.8K
09:32 414.36 414.56 414.13 414.34 38.6K
09:33 414.40 414.50 414.14 414.50 32.4K
09:34 414.55 415.22 414.55 415.22 30.6K
09:35 415.13 415.60 415.13 415.35 38.3K
09:36 415.40 415.82 415.38 415.82 26.4K
09:37 415.70 415.79 415.70 415.71 33.0K
09:38 415.78 415.82 415.58 415.62 38.4K
09:39 415.64 415.99 415.64 415.90 25.1K
09:40 415.73 415.81 415.38 415.49 29.7K
09:41 415.39 415.72 415.34 415.72 38.8K
09:42 415.75 416.17 415.57 415.99 69.4K
09:43 416.05 416.38 416.05 416.35 37.4K
09:44 416.33 416.33 416.11 416.21 34.0K
09:45 416.27 416.84 416.24 416.49 61.0K
09:46 416.51 416.63 416.44 416.53 59.1K
09:47 416.52 416.52 416.11 416.14 31.8K
09:48 416.16 416.27 415.87 415.91 45.0K
09:49 415.79 415.79 415.53 415.58 30.1K
09:50 415.58 415.75 415.51 415.67 21.8K
09:51 415.62 415.79 415.60 415.73 33.1K
09:52 415.75 416.12 415.60 416.09 35.2K
09:53 416.04 416.19 416.00 416.00 48.4K
09:54 415.94 416.04 415.90 415.90 36.8K
09:55 415.93 416.25 415.90 416.16 60.8K
09:56 416.30 416.30 416.11 416.11 21.9K
09:57 416.10 416.26 416.04 416.24 22.4K
09:58 416.36 416.41 416.21 416.22 21.7K
09:59 416.15 416.21 415.74 415.74 31.0K
10:00 416.03 416.60 415.95 416.60 58.5K
10:01 416.55 417.04 416.55 416.94 69.5K
10:02 417.00 417.05 416.79 416.85 47.4K
10:03 416.85 416.88 416.79 416.87 19.3K
10:04 416.93 416.94 416.78 416.91 21.6K
10:05 417.07 417.07 416.71 416.89 54.7K
10:06 416.88 416.99 416.70 416.70 21.4K
10:07 416.78 416.99 416.66 416.69 46.4K
10:08 416.84 416.84 416.60 416.82 22.9K
10:09 416.82 416.83 416.73 416.78 20.7K
10:10 416.84 417.05 416.81 417.03 26.3K
10:11 417.15 417.15 416.87 416.93 30.3K
10:12 416.93 417.13 416.87 417.06 28.8K
10:13 417.06 417.13 417.05 417.10 22.6K
10:14 417.12 417.29 417.07 417.29 36.5K
10:15 417.31 417.33 417.20 417.24 23.6K
10:16 417.26 417.33 417.20 417.33 17.2K
10:17 417.42 417.56 417.42 417.49 25.8K
10:18 417.52 417.77 417.52 417.66 84.4K
10:19 417.67 417.77 417.66 417.77 21.4K
10:20 417.82 417.82 417.67 417.75 28.7K
10:21 417.80 417.80 417.51 417.51 30.9K
10:22 417.48 417.62 417.46 417.59 20.1K
10:23 417.59 417.60 417.47 417.54 25.6K
10:24 417.57 417.97 417.57 417.91 31.1K
10:25 417.91 417.91 417.79 417.80 31.7K
10:26 417.79 417.79 417.42 417.42 19.2K
10:27 417.42 417.42 417.20 417.22 18.3K
10:28 417.22 417.46 417.18 417.40 20.1K
10:29 417.40 417.48 417.32 417.46 53.7K
10:30 417.43 417.52 417.43 417.52 20.2K
10:31 417.49 417.49 417.45 417.46 24.4K
10:32 417.54 417.58 417.48 417.49 15.7K
10:33 417.47 417.82 417.38 417.82 39.1K
10:34 417.82 417.88 417.74 417.77 26.7K
10:35 417.77 417.81 417.56 417.65 19.6K
10:36 417.65 417.65 417.57 417.62 17.3K
10:37 417.62 417.65 417.45 417.55 33.3K
10:38 417.64 417.64 417.54 417.54 22.4K
10:39 417.46 417.52 417.33 417.33 32.4K
10:40 417.36 417.47 417.35 417.44 16.2K
10:41 417.40 417.40 417.19 417.38 20.9K
10:42 417.37 417.51 417.32 417.51 16.2K
10:43 417.48 417.48 417.36 417.46 16.3K
10:44 417.46 417.47 417.30 417.32 33.3K
10:45 417.29 417.46 417.29 417.37 29.2K
10:46 417.36 417.43 417.16 417.16 50.2K
10:47 417.22 417.40 417.22 417.38 36.0K
10:48 417.38 417.55 417.32 417.44 35.7K
10:49 417.44 417.63 417.44 417.57 14.8K
10:50 417.63 417.74 417.60 417.74 26.6K
10:51 417.62 417.67 417.52 417.52 17.7K
10:52 417.50 417.50 417.32 417.37 18.6K
10:53 417.37 417.58 417.37 417.57 30.8K
10:54 417.54 417.56 417.49 417.49 14.9K
10:55 417.49 417.62 417.49 417.58 19.4K
10:56 417.67 417.77 417.65 417.74 23.1K
10:57 417.80 417.84 417.65 417.70 28.2K
10:58 417.65 417.65 417.41 417.41 28.0K
10:59 417.43 417.43 417.22 417.35 20.6K
11:00 417.32 417.45 417.27 417.45 20.5K
11:01 417.45 417.77 417.45 417.75 18.7K
11:02 417.75 417.76 417.75 417.76 8.8K
11:03 417.77 417.77 417.67 417.67 22.9K
11:04 417.67 417.73 417.58 417.61 24.5K
11:05 417.57 417.72 417.57 417.68 17.9K
11:06 417.65 417.66 417.57 417.57 20.6K
11:07 417.70 417.86 417.60 417.86 20.5K
11:08 417.85 417.93 417.81 417.93 33.1K
11:09 417.93 418.04 417.91 417.92 27.2K
11:10 417.90 418.05 417.90 417.96 12.5K
11:11 418.02 418.18 417.91 418.18 46.2K
11:12 418.16 418.49 418.16 418.49 51.6K
11:13 418.43 418.57 418.43 418.51 32.3K
11:14 418.44 418.48 418.27 418.27 16.6K
11:15 418.27 418.27 417.98 417.98 26.0K
11:16 418.03 418.05 417.84 417.86 19.3K
11:17 417.84 418.11 417.84 418.08 32.4K
11:18 418.11 418.11 418.05 418.05 12.8K
11:19 418.05 418.12 418.05 418.11 9.6K
11:20 418.05 418.11 417.98 418.06 29.3K
11:21 418.06 418.09 417.88 417.91 20.0K
11:22 417.91 417.96 417.86 417.96 21.8K
11:23 417.96 418.02 417.79 417.79 35.5K
11:24 417.79 417.92 417.72 417.90 32.5K
11:25 417.90 417.90 417.78 417.79 39.1K
11:26 417.76 417.97 417.76 417.87 30.0K
11:27 417.92 417.97 417.84 417.84 21.3K
11:28 417.84 417.84 417.76 417.82 16.6K
11:29 417.82 417.92 417.82 417.92 21.7K
11:30 417.85 417.92 417.85 417.92 26.0K
11:31 417.94 418.17 417.94 418.13 35.0K
11:32 418.19 418.21 417.91 417.95 53.9K
11:33 417.95 418.05 417.89 417.89 16.5K
11:34 417.89 418.00 417.86 418.00 22.4K
11:35 418.00 418.10 417.91 418.00 19.3K
11:36 418.04 418.13 418.04 418.08 16.7K
11:37 418.15 418.25 418.15 418.25 20.0K
11:38 418.29 418.37 418.29 418.37 26.5K
11:39 418.39 418.39 418.30 418.30 15.9K
11:40 418.30 418.37 418.30 418.35 22.4K
11:41 418.34 418.40 418.25 418.40 22.3K
11:42 418.38 418.46 418.35 418.46 31.8K
11:43 418.39 418.39 418.26 418.29 57.9K
11:44 418.24 418.24 418.14 418.24 30.8K
11:45 418.23 418.37 418.23 418.35 32.4K
11:46 418.27 418.28 418.05 418.14 26.3K
11:47 418.17 418.34 418.14 418.31 41.7K
11:48 418.35 418.72 418.35 418.72 105.6K
11:49 418.70 418.73 418.55 418.63 47.5K
11:50 418.66 418.76 418.64 418.76 55.7K
11:51 418.70 418.70 418.66 418.70 17.4K
11:52 418.70 418.73 418.70 418.70 11.8K
11:53 418.77 418.77 418.68 418.68 31.5K
11:54 418.72 418.86 418.72 418.86 46.6K
11:55 418.83 418.96 418.80 418.90 25.2K
11:56 418.96 419.02 418.89 418.89 99.5K
11:57 418.89 419.11 418.89 419.07 29.6K
11:58 419.07 419.15 418.97 418.97 41.9K
11:59 419.02 419.02 418.91 418.95 24.8K
12:00 418.99 419.08 418.86 418.86 22.7K
12:01 418.86 418.95 418.86 418.89 22.9K
12:02 418.89 419.11 418.89 419.11 26.9K
12:03 419.13 419.14 419.11 419.11 8.8K
12:04 419.14 419.16 419.00 419.02 35.3K
12:05 419.02 419.07 419.00 419.07 13.6K
12:06 419.10 419.30 419.10 419.22 30.8K
12:07 419.22 419.32 419.21 419.31 28.2K
12:08 419.31 419.35 419.31 419.35 25.4K
12:09 419.35 419.35 419.29 419.34 24.4K
12:10 419.34 419.49 419.34 419.45 33.2K
12:11 419.42 419.51 419.42 419.51 14.3K
12:12 419.54 419.57 419.38 419.38 17.4K
12:13 419.38 419.41 419.33 419.37 24.4K
12:14 419.37 419.37 419.13 419.15 13.5K
12:15 419.15 419.23 419.11 419.23 17.0K
12:16 419.19 419.19 418.71 418.71 26.8K
12:17 418.74 418.74 418.60 418.67 13.7K
12:18 418.70 418.70 418.61 418.69 17.5K
12:19 418.68 418.77 418.68 418.76 15.2K
12:20 418.79 418.85 418.63 418.85 21.4K
12:21 418.85 418.97 418.83 418.92 16.6K
12:22 418.94 419.05 418.82 419.05 31.1K
12:23 419.00 419.09 418.92 419.09 60.2K
12:24 419.07 419.14 419.03 419.13 10.2K
12:25 419.17 419.17 419.02 419.13 25.4K
12:26 419.13 419.17 418.91 418.91 26.3K
12:27 418.91 418.94 418.77 418.88 21.0K
12:28 418.88 418.88 418.51 418.72 63.8K
12:29 418.62 418.96 418.62 418.96 25.0K
12:30 419.02 419.13 418.86 419.10 57.3K
12:31 419.10 419.29 419.04 419.29 31.1K
12:32 419.31 419.47 419.24 419.47 61.7K
12:33 419.38 419.56 419.35 419.56 47.7K
12:34 419.59 419.88 419.56 419.88 93.2K
12:35 419.90 420.05 419.84 419.95 59.7K
12:36 419.95 419.95 419.85 419.87 37.4K
12:37 420.07 420.11 419.88 419.96 57.7K
12:38 420.00 420.00 419.77 419.99 47.2K
12:39 419.99 419.99 419.81 419.84 21.8K
12:40 419.84 419.89 419.81 419.81 26.3K
12:41 419.81 419.88 419.80 419.88 25.5K
12:42 419.88 419.99 419.85 419.98 68.2K
12:43 419.96 420.02 419.73 419.76 58.4K
12:44 419.76 419.76 419.58 419.58 44.9K
12:45 419.52 419.52 419.07 419.10 52.2K
12:46 419.13 419.34 419.13 419.34 37.9K
12:47 419.32 419.37 419.27 419.34 22.9K
12:48 419.40 419.40 419.23 419.36 16.8K
12:49 419.36 419.36 419.16 419.16 16.1K
12:50 419.18 419.25 419.10 419.25 13.0K
12:51 419.25 419.33 419.22 419.29 19.8K
12:52 419.30 419.38 419.24 419.31 18.7K
12:53 419.32 419.49 419.32 419.44 25.0K
12:54 419.53 419.59 419.44 419.59 61.0K
12:55 419.56 419.60 419.53 419.54 34.7K
12:56 419.57 419.81 419.54 419.69 41.2K
12:57 419.66 419.86 419.66 419.80 31.6K
12:58 419.78 419.94 419.78 419.87 27.0K
12:59 419.84 419.97 419.75 419.94 31.3K
13:00 419.94 420.01 419.84 420.01 39.2K
13:01 419.99 420.10 419.81 419.81 27.0K
13:02 419.78 420.04 419.78 420.04 29.0K
13:03 420.05 420.05 419.92 419.92 20.7K
13:04 419.89 419.92 419.85 419.91 11.2K
13:05 419.89 419.95 419.81 419.82 16.8K
13:06 419.76 419.81 419.76 419.78 29.1K
13:07 419.66 419.79 419.66 419.75 31.4K
13:08 419.70 419.70 419.62 419.62 22.7K
13:09 419.62 419.85 419.61 419.85 24.9K
13:10 419.82 419.82 419.56 419.57 24.3K
13:11 419.54 419.77 419.54 419.73 12.0K
13:12 419.77 419.77 419.71 419.72 10.4K
13:13 419.70 419.70 419.54 419.54 19.6K
13:14 419.57 419.67 419.54 419.65 21.5K
13:15 419.68 419.79 419.65 419.77 28.4K
13:16 419.88 420.17 419.88 420.15 34.4K
13:17 420.06 420.09 420.01 420.06 12.3K
13:18 420.05 420.26 420.05 420.23 13.7K
13:19 420.23 420.44 420.23 420.42 19.2K
13:20 420.34 420.35 420.23 420.23 21.9K
13:21 420.15 420.19 420.06 420.06 15.6K
13:22 420.08 420.13 420.03 420.03 19.1K
13:23 420.06 420.10 419.97 420.10 38.1K
13:24 420.07 420.08 420.00 420.03 12.3K
13:25 420.03 420.06 419.84 419.94 22.3K
13:26 419.96 419.96 419.87 419.90 12.8K
13:27 419.90 419.99 419.90 419.99 27.0K
13:28 419.93 420.14 419.93 420.14 89.9K
13:29 420.15 420.23 420.15 420.19 32.7K
13:30 420.24 420.30 420.12 420.30 28.2K
13:31 420.34 420.34 420.25 420.25 5.9K
13:32 420.28 420.36 420.28 420.33 30.9K
13:33 420.39 420.39 420.31 420.32 9.8K
13:34 420.29 420.42 420.13 420.13 44.3K
13:35 420.13 420.25 420.13 420.20 27.0K
13:36 420.20 420.20 420.01 420.01 17.6K
13:37 420.05 420.05 419.84 419.90 15.9K
13:38 419.92 419.96 419.92 419.93 7.8K
13:39 419.96 420.00 419.93 420.00 30.3K
13:40 420.00 420.00 419.92 419.95 63.5K
13:41 419.95 419.95 419.86 419.91 29.8K
13:42 419.91 419.93 419.89 419.93 12.9K
13:43 419.87 420.00 419.87 420.00 31.9K
13:44 419.97 420.00 419.74 419.74 46.3K
13:45 419.62 419.62 419.56 419.56 62.7K
13:46 419.56 419.65 419.46 419.63 22.7K
13:47 419.66 419.69 419.61 419.69 10.3K
13:48 419.77 419.81 419.71 419.77 20.9K
13:49 419.74 419.90 419.72 419.90 10.4K
13:50 419.84 419.99 419.84 419.94 22.4K
13:51 419.93 419.93 419.66 419.66 16.8K
13:52 419.69 419.73 419.65 419.65 19.6K
13:53 419.65 419.69 419.64 419.69 22.2K
13:54 419.83 419.88 419.82 419.84 15.1K
13:55 419.84 419.86 419.75 419.81 28.3K
13:56 419.82 419.82 419.76 419.76 8.6K
13:57 419.79 419.79 419.73 419.73 7.9K
13:58 419.77 419.77 419.68 419.68 16.2K
13:59 419.68 419.68 419.55 419.57 33.6K
14:00 419.53 419.64 419.50 419.64 28.3K
14:01 419.57 419.63 419.56 419.57 96.1K
14:02 419.63 419.76 419.63 419.72 67.2K
14:03 419.70 419.75 419.61 419.64 41.0K
14:04 419.66 419.74 419.35 419.35 41.0K
14:05 419.38 419.38 419.23 419.23 19.5K
14:06 419.17 419.31 419.16 419.31 17.6K
14:07 419.31 419.35 419.19 419.35 22.8K
14:08 419.29 419.43 419.29 419.43 12.8K
14:09 419.48 419.51 419.29 419.29 45.7K
14:10 419.32 419.37 419.23 419.37 34.6K
14:11 419.36 419.37 419.28 419.36 28.2K
14:12 419.47 419.51 419.47 419.48 13.8K
14:13 419.56 419.59 419.53 419.54 13.0K
14:14 419.47 419.47 419.36 419.36 22.3K
14:15 419.34 419.34 419.20 419.27 12.6K
14:16 419.21 419.23 419.05 419.09 22.1K
14:17 419.16 419.26 419.14 419.25 17.7K
14:18 419.26 419.62 419.26 419.62 88.7K
14:19 419.47 419.58 419.40 419.49 16.7K
14:20 419.52 419.52 419.43 419.47 16.2K
14:21 419.52 419.52 419.29 419.40 16.4K
14:22 419.45 419.45 419.27 419.27 11.7K
14:23 419.25 419.27 419.07 419.07 22.3K
14:24 419.07 419.13 419.04 419.07 67.3K
14:25 419.04 419.21 419.04 419.18 23.8K
14:26 419.17 419.18 419.10 419.12 8.5K
14:27 419.06 419.25 419.06 419.25 11.2K
14:28 419.20 419.25 418.97 419.02 22.9K
14:29 418.98 419.00 418.91 418.96 9.0K
14:30 419.00 419.07 418.99 419.03 10.8K
14:31 419.02 419.11 419.02 419.11 26.3K
14:32 419.11 419.34 419.11 419.34 42.0K
14:33 419.29 419.44 419.29 419.32 74.4K
14:34 419.30 419.30 419.19 419.19 18.9K
14:35 419.19 419.42 419.19 419.34 39.1K
14:36 419.34 419.36 419.27 419.29 15.7K
14:37 419.29 419.29 419.23 419.28 19.3K
14:38 419.28 419.28 419.22 419.22 3.8K
14:39 419.24 419.26 419.08 419.09 39.3K
14:40 419.08 419.14 419.08 419.11 7.1K
14:41 419.13 419.17 419.06 419.15 40.3K
14:42 419.15 419.15 419.07 419.09 9.1K
14:43 419.09 419.10 418.93 418.97 29.8K
14:44 419.01 419.05 418.91 418.91 33.9K
14:45 418.99 419.14 418.96 419.14 21.6K
14:46 419.14 419.24 419.14 419.24 26.0K
14:47 419.21 419.24 419.19 419.19 6.1K
14:48 419.19 419.25 419.18 419.18 8.2K
14:49 419.19 419.31 419.17 419.31 26.7K
14:50 419.29 419.29 419.26 419.26 22.4K
14:51 419.26 419.32 419.23 419.23 9.6K
14:52 419.28 419.30 419.23 419.27 16.7K
14:53 419.25 419.36 419.25 419.25 31.4K
14:54 419.23 419.28 419.20 419.21 24.4K
14:55 419.19 419.29 419.19 419.19 25.3K
14:56 419.16 419.25 419.16 419.24 14.1K
14:57 419.24 419.28 419.23 419.24 8.4K
14:58 419.23 419.29 419.15 419.29 42.0K
14:59 419.29 419.37 419.29 419.37 21.6K
15:00 419.41 419.60 419.40 419.56 47.2K
15:01 419.59 419.63 419.59 419.63 23.9K
15:02 419.60 419.64 419.57 419.59 27.2K
15:03 419.55 419.60 419.55 419.59 47.2K
15:04 419.59 419.72 419.56 419.69 59.8K
15:05 419.70 419.85 419.67 419.79 57.0K
15:06 419.79 419.90 419.79 419.84 40.4K
15:07 419.87 419.90 419.62 419.62 32.9K
15:08 419.68 419.71 419.65 419.65 24.0K
15:09 419.63 419.72 419.57 419.68 52.9K
15:10 419.54 419.67 419.54 419.65 24.1K
15:11 419.65 419.71 419.62 419.68 36.7K
15:12 419.61 419.61 419.46 419.59 43.8K
15:13 419.64 419.67 419.58 419.67 16.7K
15:14 419.65 419.71 419.64 419.64 15.4K
15:15 419.64 419.70 419.64 419.64 18.0K
15:16 419.66 419.77 419.66 419.74 34.9K
15:17 419.74 420.03 419.74 420.03 33.6K
15:18 420.00 420.17 420.00 420.14 74.0K
15:19 420.08 420.14 420.04 420.07 17.4K
15:20 420.07 420.14 420.04 420.11 9.9K
15:21 420.13 420.14 420.05 420.07 46.2K
15:22 420.06 420.08 419.92 419.95 24.6K
15:23 419.98 420.02 419.95 420.01 33.7K
15:24 419.95 419.98 419.92 419.92 17.6K
15:25 419.98 420.06 419.92 420.06 45.8K
15:26 420.03 420.34 420.03 420.29 91.4K
15:27 420.29 420.29 420.02 420.02 52.2K
15:28 420.02 420.15 420.02 420.12 27.4K
15:29 420.04 420.04 419.94 419.97 34.2K
15:30 419.97 420.07 419.86 419.86 67.9K
15:31 419.88 419.88 419.80 419.83 32.4K
15:32 419.80 420.02 419.80 420.02 39.5K
15:33 420.04 420.31 420.04 420.11 59.3K
15:34 420.04 420.25 420.04 420.18 26.6K
15:35 420.01 420.20 419.99 420.13 61.8K
15:36 420.19 420.32 420.16 420.19 36.5K
15:37 420.22 420.30 420.19 420.28 54.2K
15:38 420.31 420.31 420.05 420.05 67.3K
15:39 419.98 420.05 419.95 420.05 67.2K
15:40 420.05 420.05 419.60 419.60 62.1K
15:41 419.58 419.59 419.42 419.42 59.9K
15:42 419.42 419.66 419.42 419.63 49.7K
15:43 419.62 419.69 419.50 419.68 59.4K
15:44 419.71 419.80 419.58 419.59 127.8K
15:45 419.56 419.56 419.25 419.25 60.3K
15:46 419.25 419.35 419.14 419.31 56.2K
15:47 419.44 419.56 419.44 419.47 89.1K
15:48 419.45 419.60 419.44 419.45 48.7K
15:49 419.53 419.53 419.33 419.45 151.5K
15:50 419.49 419.78 419.26 419.78 218.8K
15:51 419.76 419.92 419.75 419.84 186.1K
15:52 419.79 419.79 419.32 419.41 262.0K
15:53 419.48 419.48 419.20 419.21 128.6K
15:54 419.17 419.17 418.72 418.72 165.3K
15:55 418.68 419.28 418.64 419.13 393.0K
15:56 419.19 419.35 419.15 419.30 230.3K
15:57 419.30 419.47 419.21 419.21 377.9K
15:58 419.31 419.40 419.14 419.14 369.5K
15:59 419.03 419.19 418.76 419.19 19,819.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles