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
09:30 416.41 416.54 415.29 415.29 560.0K
09:31 415.35 415.35 414.58 414.58 110.8K
09:32 414.54 414.54 414.30 414.30 32.0K
09:33 414.27 414.27 413.89 413.90 61.5K
09:34 413.84 414.01 413.79 413.88 55.1K
09:35 413.74 414.08 413.44 413.89 57.8K
09:36 413.95 415.01 413.95 414.97 58.4K
09:37 415.02 415.38 414.81 415.38 60.4K
09:38 415.40 415.55 415.27 415.37 50.2K
09:39 415.31 415.71 415.28 415.71 42.7K
09:40 415.67 416.07 415.67 415.87 38.5K
09:41 415.83 415.92 415.83 415.92 36.5K
09:42 416.00 416.32 416.00 416.32 35.6K
09:43 416.35 416.35 416.20 416.22 28.5K
09:44 416.33 416.82 416.33 416.82 33.0K
09:45 417.00 417.00 416.81 416.82 39.1K
09:46 416.82 416.92 416.73 416.84 36.9K
09:47 416.76 417.02 416.75 417.02 44.7K
09:48 416.95 417.21 416.94 417.21 40.3K
09:49 417.09 417.09 416.69 416.71 45.5K
09:50 416.73 416.73 416.32 416.32 39.3K
09:51 416.27 416.43 416.14 416.43 43.8K
09:52 416.42 416.42 416.18 416.21 31.2K
09:53 416.21 416.21 415.84 416.10 21.4K
09:54 415.97 415.97 415.56 415.73 30.6K
09:55 415.71 415.71 415.49 415.52 28.1K
09:56 415.49 415.73 415.30 415.50 34.9K
09:57 415.56 415.59 415.44 415.52 41.9K
09:58 415.52 415.56 415.28 415.28 27.3K
09:59 415.10 415.10 414.79 414.94 81.5K
10:00 414.89 414.92 414.80 414.83 43.1K
10:01 414.86 414.94 414.65 414.68 54.3K
10:02 414.81 415.59 414.75 415.59 54.1K
10:03 415.71 415.86 415.41 415.41 32.5K
10:04 415.29 415.44 415.17 415.44 21.5K
10:05 415.63 416.10 415.63 416.10 28.5K
10:06 416.11 416.57 416.11 416.57 31.3K
10:07 416.57 416.79 416.57 416.75 21.6K
10:08 416.87 417.00 416.81 416.84 22.3K
10:09 416.90 417.11 416.85 416.94 30.6K
10:10 416.85 416.99 416.83 416.92 30.1K
10:11 416.84 416.84 416.42 416.67 37.3K
10:12 416.61 416.91 416.61 416.90 39.2K
10:13 416.86 416.94 416.84 416.90 26.1K
10:14 416.88 416.88 416.65 416.72 25.7K
10:15 416.70 416.70 416.58 416.61 12.2K
10:16 416.61 417.11 416.61 417.10 42.1K
10:17 417.10 417.35 417.08 417.22 29.8K
10:18 417.31 417.31 416.98 416.98 27.7K
10:19 417.13 417.41 417.13 417.28 53.0K
10:20 417.24 417.46 417.24 417.34 16.8K
10:21 417.34 417.41 417.33 417.40 20.5K
10:22 417.40 417.40 416.94 416.94 31.7K
10:23 416.94 416.97 416.75 416.75 22.8K
10:24 416.78 416.78 416.59 416.59 13.5K
10:25 416.59 417.10 416.59 417.10 24.6K
10:26 417.18 417.41 417.17 417.32 29.2K
10:27 417.32 417.32 417.15 417.15 18.9K
10:28 417.13 417.14 417.05 417.07 12.8K
10:29 417.06 417.42 417.06 417.39 21.8K
10:30 417.47 417.47 417.39 417.45 19.8K
10:31 417.43 417.71 417.43 417.69 24.3K
10:32 417.67 417.73 417.58 417.73 17.4K
10:33 417.70 418.02 417.70 417.99 30.4K
10:34 417.95 418.06 417.95 418.06 19.6K
10:35 418.20 418.27 417.85 417.89 53.1K
10:36 417.86 417.86 417.63 417.66 18.5K
10:37 417.65 417.66 417.60 417.64 14.1K
10:38 417.70 417.70 417.59 417.59 28.4K
10:39 417.58 417.93 417.58 417.91 32.6K
10:40 417.91 418.32 417.91 418.32 19.3K
10:41 418.28 418.35 418.24 418.24 20.3K
10:42 418.27 418.34 418.18 418.18 18.3K
10:43 418.18 418.24 417.96 418.07 18.9K
10:44 418.01 418.04 417.90 417.92 17.2K
10:45 417.93 418.18 417.90 418.12 45.1K
10:46 418.15 418.25 418.13 418.22 19.2K
10:47 418.19 418.19 418.05 418.08 19.2K
10:48 418.08 418.15 417.94 417.97 27.3K
10:49 417.99 418.14 417.93 418.14 26.4K
10:50 418.11 418.30 418.11 418.24 35.5K
10:51 418.30 418.44 418.25 418.43 33.0K
10:52 418.46 418.89 418.46 418.86 23.9K
10:53 418.86 418.97 418.83 418.96 13.7K
10:54 418.98 419.15 418.93 419.15 10.9K
10:55 419.18 419.18 419.06 419.09 63.0K
10:56 419.11 419.16 419.00 419.06 40.8K
10:57 418.94 419.04 418.84 418.84 37.3K
10:58 418.88 418.90 418.78 418.78 21.3K
10:59 418.78 418.88 418.78 418.87 12.9K
11:00 418.89 418.95 418.83 418.84 33.8K
11:01 418.82 418.84 418.79 418.81 13.8K
11:02 418.81 418.81 418.51 418.53 17.3K
11:03 418.53 418.87 418.53 418.71 38.6K
11:04 418.68 418.80 418.54 418.80 24.2K
11:05 418.80 418.89 418.79 418.88 20.9K
11:06 418.91 418.94 418.83 418.83 55.2K
11:07 418.83 419.10 418.83 419.08 16.5K
11:08 419.08 419.08 418.97 419.04 21.2K
11:09 419.02 419.17 418.95 419.17 22.8K
11:10 419.17 419.23 419.02 419.23 26.0K
11:11 419.32 419.32 419.18 419.25 24.9K
11:12 419.21 419.27 419.18 419.27 14.9K
11:13 419.36 419.39 419.26 419.39 20.9K
11:14 419.32 419.37 419.15 419.18 14.1K
11:15 419.07 419.24 419.02 419.17 41.3K
11:16 419.17 419.17 418.88 418.88 59.5K
11:17 418.91 418.96 418.79 418.79 22.3K
11:18 418.79 418.79 418.67 418.67 38.3K
11:19 418.67 418.89 418.67 418.79 29.2K
11:20 418.80 418.82 418.74 418.79 15.5K
11:21 418.71 418.95 418.70 418.93 24.2K
11:22 418.78 418.97 418.78 418.94 17.9K
11:23 418.91 418.91 418.74 418.80 54.1K
11:24 418.76 419.02 418.76 418.88 27.9K
11:25 418.81 418.84 418.69 418.69 11.6K
11:26 418.69 418.75 418.67 418.70 27.9K
11:27 418.71 418.74 418.58 418.58 15.4K
11:28 418.52 418.55 418.19 418.19 25.5K
11:29 418.29 418.57 418.26 418.48 40.0K
11:30 418.45 418.61 418.43 418.58 41.1K
11:31 418.61 418.67 418.53 418.53 34.8K
11:32 418.53 418.54 418.29 418.54 28.2K
11:33 418.54 418.54 418.39 418.39 23.6K
11:34 418.39 418.39 418.29 418.33 10.1K
11:35 418.33 418.51 418.33 418.51 24.6K
11:36 418.48 418.56 418.47 418.47 20.8K
11:37 418.47 418.74 418.40 418.74 27.6K
11:38 418.71 418.73 418.70 418.70 10.6K
11:39 418.69 418.82 418.66 418.66 39.0K
11:40 418.66 418.67 418.61 418.62 18.8K
11:41 418.62 418.76 418.62 418.76 16.2K
11:42 418.73 418.73 418.57 418.68 21.4K
11:43 418.68 418.84 418.66 418.82 21.3K
11:44 418.82 418.87 418.80 418.80 32.5K
11:45 418.83 419.07 418.80 419.07 35.5K
11:46 419.25 419.32 419.25 419.32 27.2K
11:47 419.33 419.40 419.31 419.32 25.6K
11:48 419.30 419.34 419.27 419.28 15.8K
11:49 419.28 419.32 419.08 419.08 40.5K
11:50 419.08 419.30 419.06 419.30 37.3K
11:51 419.34 419.38 419.14 419.14 28.1K
11:52 419.14 419.17 419.14 419.17 9.0K
11:53 419.21 419.38 419.21 419.34 22.2K
11:54 419.32 419.43 419.32 419.42 14.7K
11:55 419.42 419.44 419.32 419.36 35.2K
11:56 419.34 419.40 419.33 419.36 19.2K
11:57 419.36 419.43 419.28 419.31 39.3K
11:58 419.28 419.42 419.25 419.42 21.8K
11:59 419.44 419.54 419.44 419.54 24.6K
12:00 419.49 419.55 419.37 419.37 29.3K
12:01 419.39 419.69 419.37 419.69 23.7K
12:02 419.69 419.69 419.55 419.55 23.8K
12:03 419.55 419.55 419.46 419.46 38.9K
12:04 419.46 419.65 419.46 419.56 25.3K
12:05 419.59 419.63 419.49 419.63 32.7K
12:06 419.66 419.66 419.53 419.53 12.6K
12:07 419.45 419.46 419.40 419.46 26.3K
12:08 419.46 419.49 419.45 419.45 6.4K
12:09 419.43 419.47 419.43 419.43 6.7K
12:10 419.47 419.47 419.30 419.30 14.5K
12:11 419.26 419.33 419.19 419.25 21.0K
12:12 419.28 419.28 419.18 419.18 27.1K
12:13 419.14 419.26 419.14 419.23 10.5K
12:14 419.22 419.22 419.13 419.13 10.9K
12:15 419.13 419.17 419.13 419.13 4.6K
12:16 419.13 419.13 419.00 419.00 19.2K
12:17 419.00 419.00 418.86 418.98 8.4K
12:18 418.98 418.98 418.74 418.86 28.2K
12:19 418.86 418.88 418.75 418.88 35.6K
12:20 418.88 418.98 418.88 418.94 12.3K
12:21 418.96 419.03 418.96 418.98 13.2K
12:22 418.98 418.98 418.86 418.89 16.2K
12:23 418.86 418.86 418.80 418.83 10.6K
12:24 418.83 419.01 418.80 418.98 24.8K
12:25 418.98 418.98 418.86 418.96 31.4K
12:26 418.95 418.95 418.86 418.86 10.3K
12:27 418.86 418.91 418.71 418.74 20.8K
12:28 418.74 418.93 418.69 418.91 21.2K
12:29 418.91 419.01 418.91 418.98 31.2K
12:30 418.98 419.05 418.95 418.95 22.6K
12:31 419.00 419.00 418.76 418.85 19.4K
12:32 418.85 418.92 418.85 418.91 5.8K
12:33 418.95 419.01 418.95 418.95 5.8K
12:34 418.95 419.00 418.89 418.97 41.0K
12:35 418.97 419.03 418.97 418.97 16.9K
12:36 419.05 419.08 418.96 418.96 14.7K
12:37 418.96 419.03 418.96 419.03 5.2K
12:38 419.03 419.09 418.99 419.09 10.1K
12:39 419.05 419.08 419.02 419.05 9.6K
12:40 419.05 419.11 419.05 419.05 10.0K
12:41 419.06 419.07 418.98 418.98 28.5K
12:42 418.98 419.12 418.98 419.12 24.6K
12:43 419.10 419.13 419.09 419.13 8.7K
12:44 419.11 419.14 419.08 419.10 7.1K
12:45 419.11 419.12 419.05 419.08 18.4K
12:46 419.08 419.08 419.00 419.00 12.8K
12:47 418.98 419.01 418.96 418.96 22.1K
12:48 419.02 419.05 418.98 418.98 18.6K
12:49 418.97 419.07 418.95 418.97 27.6K
12:50 418.94 418.95 418.90 418.92 11.5K
12:51 418.93 418.98 418.90 418.94 20.9K
12:52 418.94 419.00 418.94 419.00 27.8K
12:53 419.03 419.10 419.00 419.00 34.0K
12:54 419.00 419.35 419.00 419.35 31.9K
12:55 419.35 419.40 419.35 419.38 5.1K
12:56 419.41 419.50 419.38 419.50 6.6K
12:57 419.46 419.51 419.42 419.44 12.5K
12:58 419.47 419.49 419.34 419.49 12.6K
12:59 419.49 419.49 419.35 419.37 12.1K
13:00 419.40 419.57 419.40 419.56 58.3K
13:01 419.57 419.97 419.57 419.97 114.9K
13:02 419.95 420.04 419.82 419.82 30.4K
13:03 419.81 419.93 419.81 419.93 8.9K
13:04 419.93 420.13 419.90 420.03 55.9K
13:05 420.07 420.09 420.06 420.06 8.9K
13:06 420.03 420.14 419.96 420.09 50.5K
13:07 420.09 420.28 420.09 420.25 21.3K
13:08 420.18 420.18 420.01 420.01 25.8K
13:09 420.01 420.07 419.96 420.04 11.8K
13:10 420.08 420.13 420.06 420.10 55.3K
13:11 420.10 420.18 420.09 420.11 20.9K
13:12 420.10 420.18 420.10 420.14 18.2K
13:13 420.11 420.11 420.02 420.05 15.4K
13:14 420.04 420.05 419.92 419.97 14.3K
13:15 419.91 419.94 419.84 419.84 16.3K
13:16 419.81 419.85 419.81 419.84 4.5K
13:17 419.83 419.83 419.69 419.77 20.3K
13:18 419.80 419.80 419.63 419.63 18.3K
13:19 419.66 419.69 419.63 419.64 13.2K
13:20 419.64 419.67 419.58 419.63 11.4K
13:21 419.60 419.74 419.60 419.74 14.0K
13:22 419.76 419.76 419.72 419.75 4.7K
13:23 419.75 419.92 419.70 419.89 42.7K
13:24 419.89 419.94 419.87 419.87 37.8K
13:25 419.87 419.87 419.75 419.75 16.6K
13:26 419.75 419.76 419.58 419.58 14.2K
13:27 419.55 419.61 419.30 419.30 26.1K
13:28 419.30 419.38 419.22 419.38 26.6K
13:29 419.38 419.38 419.29 419.32 15.6K
13:30 419.32 419.51 419.32 419.51 28.9K
13:31 419.51 419.51 419.37 419.41 19.4K
13:32 419.41 419.56 419.41 419.53 24.1K
13:33 419.50 419.56 419.49 419.49 21.8K
13:34 419.49 419.55 419.41 419.42 11.6K
13:35 419.44 419.47 419.41 419.45 10.0K
13:36 419.46 419.55 419.43 419.43 24.0K
13:37 419.43 419.46 419.23 419.37 27.3K
13:38 419.38 419.41 419.33 419.33 8.3K
13:39 419.36 419.45 419.36 419.41 7.0K
13:40 419.41 419.48 419.37 419.42 18.8K
13:41 419.42 419.42 419.39 419.39 4.7K
13:42 419.42 419.45 419.39 419.43 10.5K
13:43 419.43 419.43 419.31 419.34 15.3K
13:44 419.29 419.33 419.27 419.33 4.5K
13:45 419.30 419.34 419.29 419.31 17.0K
13:46 419.28 419.31 419.26 419.26 12.4K
13:47 419.26 419.26 419.17 419.18 12.3K
13:48 419.21 419.36 419.18 419.32 29.0K
13:49 419.32 419.36 419.30 419.36 14.7K
13:50 419.36 419.39 419.12 419.12 13.1K
13:51 419.12 419.21 419.12 419.18 27.8K
13:52 419.18 419.21 419.09 419.09 16.4K
13:53 419.09 419.22 419.09 419.18 11.0K
13:54 419.16 419.30 419.14 419.30 14.8K
13:55 419.30 419.42 419.30 419.35 16.9K
13:56 419.35 419.45 419.33 419.43 24.4K
13:57 419.42 419.49 419.42 419.49 9.3K
13:58 419.45 419.52 419.39 419.39 6.2K
13:59 419.45 419.48 419.40 419.42 33.9K
14:00 419.41 419.43 419.36 419.37 22.4K
14:01 419.28 419.31 419.26 419.28 21.8K
14:02 419.31 419.53 419.27 419.40 28.3K
14:03 419.43 419.52 419.43 419.52 14.0K
14:04 419.51 419.51 419.41 419.42 12.7K
14:05 419.44 419.52 419.43 419.49 13.2K
14:06 419.49 419.52 419.44 419.49 9.5K
14:07 419.50 419.53 419.46 419.49 6.4K
14:08 419.49 419.49 419.30 419.30 32.4K
14:09 419.28 419.33 419.22 419.23 22.0K
14:10 419.23 419.30 419.23 419.25 4.0K
14:11 419.25 419.25 419.20 419.23 6.4K
14:12 419.23 419.49 419.23 419.49 176.2K
14:13 419.47 419.47 419.44 419.46 47.6K
14:14 419.46 419.55 419.46 419.49 22.0K
14:15 419.58 420.00 419.55 419.95 50.1K
14:16 420.01 420.01 419.95 420.01 17.9K
14:17 419.99 420.01 419.89 419.89 23.0K
14:18 419.86 419.92 419.85 419.91 29.1K
14:19 419.91 420.07 419.91 420.07 26.7K
14:20 420.00 420.04 420.00 420.04 18.8K
14:21 420.04 420.24 420.01 420.24 29.1K
14:22 420.33 420.52 420.33 420.38 57.1K
14:23 420.38 420.38 420.28 420.28 48.2K
14:24 420.16 420.19 420.13 420.19 29.6K
14:25 420.12 420.22 420.12 420.22 29.5K
14:26 420.19 420.28 420.19 420.27 11.7K
14:27 420.20 420.27 420.11 420.11 38.7K
14:28 420.12 420.20 420.11 420.18 10.1K
14:29 420.17 420.32 420.17 420.25 29.9K
14:30 420.22 420.24 420.19 420.22 12.8K
14:31 420.22 420.24 420.13 420.22 25.7K
14:32 420.22 420.22 420.12 420.18 8.4K
14:33 420.15 420.23 420.15 420.20 11.9K
14:34 420.20 420.20 420.02 420.02 33.4K
14:35 420.05 420.05 419.96 420.00 21.4K
14:36 419.99 420.05 419.90 420.05 13.7K
14:37 420.00 420.06 419.98 420.06 6.6K
14:38 420.03 420.06 420.03 420.04 6.3K
14:39 420.04 420.04 419.98 419.99 17.7K
14:40 419.99 419.99 419.85 419.88 18.0K
14:41 419.89 420.08 419.85 420.08 15.2K
14:42 420.08 420.08 420.02 420.04 3.6K
14:43 420.06 420.09 420.01 420.09 17.8K
14:44 420.10 420.23 420.08 420.17 20.0K
14:45 420.17 420.21 420.15 420.17 8.2K
14:46 420.14 420.14 420.04 420.12 20.7K
14:47 420.09 420.18 420.09 420.17 10.0K
14:48 420.15 420.18 420.12 420.15 11.5K
14:49 420.13 420.14 420.09 420.12 10.8K
14:50 420.11 420.20 420.08 420.20 14.4K
14:51 420.20 420.31 420.20 420.28 13.6K
14:52 420.25 420.32 420.19 420.19 18.6K
14:53 420.18 420.19 420.02 420.03 12.8K
14:54 420.03 420.03 419.93 420.01 11.4K
14:55 419.98 420.06 419.95 420.00 16.0K
14:56 420.03 420.05 420.02 420.03 21.5K
14:57 420.02 420.08 419.99 420.06 7.5K
14:58 420.08 420.21 420.05 420.21 18.1K
14:59 420.21 420.21 420.17 420.18 61.6K
15:00 420.18 420.28 420.18 420.23 32.5K
15:01 420.23 420.31 420.21 420.21 17.9K
15:02 420.18 420.21 420.13 420.19 6.3K
15:03 420.13 420.15 420.12 420.12 9.1K
15:04 420.12 420.29 420.12 420.29 12.4K
15:05 420.31 420.31 420.30 420.30 14.1K
15:06 420.25 420.25 420.12 420.16 26.5K
15:07 420.15 420.15 420.07 420.10 14.8K
15:08 420.10 420.13 420.01 420.05 8.5K
15:09 420.06 420.18 420.02 420.18 31.6K
15:10 420.16 420.19 420.15 420.19 7.4K
15:11 420.14 420.18 420.10 420.10 24.5K
15:12 420.08 420.09 419.97 420.01 30.2K
15:13 420.01 420.06 419.95 420.01 17.9K
15:14 419.98 419.98 419.93 419.94 15.1K
15:15 419.89 420.16 419.89 420.11 26.1K
15:16 420.11 420.11 420.01 420.04 12.7K
15:17 420.04 420.06 420.03 420.05 13.4K
15:18 420.06 420.13 420.04 420.06 19.4K
15:19 420.06 420.06 419.99 420.06 25.3K
15:20 420.06 420.40 420.06 420.40 61.2K
15:21 420.35 420.46 420.35 420.38 82.8K
15:22 420.36 420.39 420.28 420.30 31.1K
15:23 420.30 420.43 420.26 420.43 31.5K
15:24 420.43 420.69 420.43 420.65 40.5K
15:25 420.68 420.68 420.48 420.48 38.4K
15:26 420.49 420.51 420.46 420.51 10.8K
15:27 420.57 420.61 420.52 420.52 27.7K
15:28 420.52 420.58 420.52 420.52 11.9K
15:29 420.55 420.55 420.38 420.38 45.7K
15:30 420.38 420.47 420.35 420.38 42.7K
15:31 420.41 420.41 420.38 420.38 22.1K
15:32 420.33 420.39 420.33 420.39 41.3K
15:33 420.53 420.57 420.48 420.48 37.6K
15:34 420.41 420.43 420.35 420.42 34.2K
15:35 420.42 420.56 420.42 420.56 25.7K
15:36 420.59 420.67 420.55 420.64 17.7K
15:37 420.70 420.71 420.63 420.68 29.3K
15:38 420.69 420.69 420.28 420.28 66.3K
15:39 420.28 420.41 420.20 420.34 63.9K
15:40 420.34 420.40 420.24 420.24 42.3K
15:41 420.24 420.38 420.24 420.38 53.4K
15:42 420.47 420.57 420.44 420.55 50.2K
15:43 420.54 420.55 420.48 420.51 56.5K
15:44 420.50 420.50 420.39 420.43 35.7K
15:45 420.43 420.51 420.38 420.39 44.0K
15:46 420.38 420.38 420.25 420.28 24.2K
15:47 420.28 420.29 420.20 420.23 61.7K
15:48 420.23 420.27 420.16 420.16 34.3K
15:49 420.24 420.25 420.10 420.10 43.6K
15:50 419.95 420.19 419.95 420.15 94.4K
15:51 420.17 420.23 420.14 420.20 62.1K
15:52 420.17 420.17 420.01 420.17 43.3K
15:53 420.14 420.20 420.06 420.18 72.0K
15:54 420.21 420.36 420.13 420.36 110.9K
15:55 420.37 420.55 420.37 420.48 64.0K
15:56 420.56 420.58 420.43 420.56 129.0K
15:57 420.56 420.56 420.30 420.36 182.8K
15:58 420.37 420.53 420.32 420.41 231.4K
15:59 420.41 420.67 420.32 420.58 2,997.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles