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
09:30 419.45 419.73 419.32 419.73 387.7K
09:31 419.69 420.23 419.54 419.75 53.1K
09:32 419.78 419.96 419.65 419.96 27.3K
09:33 419.87 419.87 419.40 419.58 25.9K
09:34 420.10 420.74 420.10 420.42 38.7K
09:35 420.48 420.48 420.00 420.03 22.7K
09:36 420.01 420.27 420.01 420.18 20.6K
09:37 420.15 420.32 419.89 420.05 24.0K
09:38 419.99 420.10 419.89 419.89 40.3K
09:39 419.86 419.96 419.68 419.68 22.5K
09:40 419.74 420.05 419.74 419.75 34.2K
09:41 419.84 419.91 419.77 419.85 16.9K
09:42 420.01 420.19 419.96 420.11 35.2K
09:43 420.05 420.24 420.05 420.18 17.6K
09:44 420.18 420.69 420.14 420.60 36.4K
09:45 420.67 420.76 420.45 420.45 44.2K
09:46 420.42 420.81 420.42 420.81 69.9K
09:47 420.81 420.81 420.65 420.69 38.5K
09:48 420.53 420.96 420.53 420.87 40.4K
09:49 420.83 420.86 420.71 420.86 53.6K
09:50 420.80 420.85 420.59 420.76 34.3K
09:51 420.72 420.89 420.71 420.77 33.1K
09:52 420.74 420.89 420.49 420.89 33.4K
09:53 421.14 421.28 421.14 421.18 60.5K
09:54 421.21 421.82 421.21 421.79 32.7K
09:55 421.79 422.13 421.79 422.12 44.0K
09:56 422.13 422.24 421.97 422.06 42.3K
09:57 422.04 422.04 421.74 421.74 26.0K
09:58 421.80 421.98 421.74 421.91 24.4K
09:59 421.90 422.17 421.74 422.17 41.7K
10:00 422.24 422.26 421.93 421.93 32.7K
10:01 422.02 422.02 421.39 421.47 32.9K
10:02 421.44 421.59 421.37 421.59 30.0K
10:03 421.52 421.52 421.34 421.38 26.8K
10:04 421.34 421.69 421.29 421.69 49.2K
10:05 421.63 421.73 421.61 421.70 15.3K
10:06 421.70 421.96 421.57 421.60 38.8K
10:07 421.65 421.65 421.16 421.18 29.0K
10:08 421.16 421.63 421.16 421.53 20.4K
10:09 421.53 421.80 421.47 421.70 15.5K
10:10 421.75 421.81 421.72 421.78 16.3K
10:11 421.77 421.78 421.60 421.60 31.2K
10:12 421.55 421.58 421.49 421.49 21.8K
10:13 421.34 421.35 421.06 421.06 18.2K
10:14 421.06 421.18 420.89 420.91 18.6K
10:15 421.00 421.00 420.66 420.66 13.6K
10:16 420.66 420.68 420.58 420.58 13.5K
10:17 420.58 420.58 420.33 420.44 18.3K
10:18 420.42 420.62 420.42 420.62 23.4K
10:19 420.65 420.65 420.59 420.65 10.1K
10:20 420.65 420.73 420.62 420.73 9.1K
10:21 420.67 420.88 420.67 420.88 15.0K
10:22 420.92 420.94 420.90 420.90 8.1K
10:23 420.87 421.06 420.87 421.05 16.9K
10:24 421.00 421.09 420.98 421.04 22.4K
10:25 420.92 420.93 420.80 420.91 22.0K
10:26 420.98 420.98 420.55 420.55 29.3K
10:27 420.58 420.65 420.58 420.63 14.1K
10:28 420.63 420.63 420.37 420.37 28.5K
10:29 420.37 420.44 420.08 420.44 39.4K
10:30 420.35 420.54 420.32 420.54 28.0K
10:31 420.54 420.57 420.46 420.56 11.0K
10:32 420.51 420.51 420.36 420.40 17.5K
10:33 420.43 420.44 420.27 420.27 19.0K
10:34 420.30 420.30 420.21 420.21 14.0K
10:35 420.21 420.29 419.96 420.29 65.4K
10:36 420.32 420.32 420.27 420.31 13.2K
10:37 420.31 420.43 420.31 420.38 19.1K
10:38 420.34 420.34 420.23 420.23 12.2K
10:39 420.23 420.23 419.97 420.01 24.4K
10:40 420.00 420.00 419.74 419.83 26.7K
10:41 419.83 420.18 419.83 420.08 17.7K
10:42 420.07 420.09 419.97 420.00 20.2K
10:43 420.01 420.04 419.84 419.84 17.4K
10:44 419.84 419.93 419.80 419.84 35.3K
10:45 419.84 419.90 419.58 419.58 28.2K
10:46 419.54 419.58 419.45 419.55 22.1K
10:47 419.41 419.41 419.21 419.23 31.2K
10:48 419.24 419.37 419.24 419.30 25.0K
10:49 419.42 419.43 419.32 419.32 43.1K
10:50 419.35 419.54 419.35 419.49 20.6K
10:51 419.49 419.49 419.35 419.43 21.0K
10:52 419.31 419.31 419.23 419.30 19.7K
10:53 419.30 419.35 419.27 419.30 9.4K
10:54 419.32 419.32 419.20 419.20 10.4K
10:55 419.18 419.47 419.18 419.22 36.9K
10:56 419.25 419.25 418.94 418.97 16.8K
10:57 418.91 418.91 418.75 418.75 21.5K
10:58 418.82 418.85 418.75 418.83 14.8K
10:59 418.79 418.82 418.61 418.61 12.1K
11:00 418.60 418.72 418.60 418.67 24.8K
11:01 418.67 418.83 418.64 418.68 27.2K
11:02 418.72 418.81 418.72 418.78 14.9K
11:03 418.82 418.85 418.55 418.66 23.8K
11:04 418.69 418.84 418.60 418.84 25.7K
11:05 418.84 418.88 418.67 418.70 13.7K
11:06 418.73 419.17 418.73 419.17 49.1K
11:07 419.14 419.24 419.03 419.11 29.2K
11:08 419.17 419.24 419.14 419.22 9.8K
11:09 419.22 419.25 419.19 419.22 12.9K
11:10 419.28 419.38 419.19 419.36 23.6K
11:11 419.38 419.49 419.28 419.28 27.0K
11:12 419.17 419.18 419.04 419.04 16.9K
11:13 419.04 419.12 419.03 419.12 31.9K
11:14 419.10 419.13 419.01 419.08 9.7K
11:15 419.08 419.11 418.99 419.02 23.4K
11:16 419.02 419.15 419.02 419.12 8.0K
11:17 419.09 419.13 419.06 419.10 23.9K
11:18 419.13 419.27 419.04 419.04 24.8K
11:19 418.92 418.92 418.71 418.77 21.9K
11:20 418.68 418.70 418.58 418.70 17.4K
11:21 418.73 418.87 418.67 418.87 13.2K
11:22 418.86 418.98 418.85 418.85 26.1K
11:23 418.98 418.98 418.84 418.84 9.8K
11:24 418.93 419.06 418.93 419.06 24.0K
11:25 419.06 419.38 419.06 419.35 11.9K
11:26 419.34 419.43 419.31 419.37 21.1K
11:27 419.36 419.36 419.18 419.21 16.1K
11:28 419.19 419.30 419.19 419.24 18.7K
11:29 419.19 419.33 419.19 419.27 9.8K
11:30 419.24 419.32 419.21 419.21 14.7K
11:31 419.19 419.23 419.10 419.13 18.7K
11:32 419.13 419.19 419.13 419.13 8.1K
11:33 419.24 419.24 419.11 419.14 10.3K
11:34 419.14 419.21 419.12 419.18 12.4K
11:35 419.21 419.21 419.12 419.18 33.9K
11:36 419.18 419.25 419.05 419.09 16.6K
11:37 419.02 419.07 418.96 418.96 23.6K
11:38 418.96 419.16 418.95 419.16 13.7K
11:39 419.16 419.19 418.97 419.00 8.4K
11:40 419.00 419.04 418.95 419.04 7.7K
11:41 419.01 419.01 418.95 418.95 8.1K
11:42 418.95 419.05 418.95 419.05 20.1K
11:43 419.05 419.15 419.04 419.09 9.7K
11:44 419.12 419.25 419.12 419.18 16.7K
11:45 419.13 419.13 418.89 418.89 11.4K
11:46 418.89 418.89 418.75 418.78 30.3K
11:47 418.78 418.78 418.72 418.72 3.1K
11:48 418.72 418.92 418.72 418.92 16.0K
11:49 418.93 419.01 418.90 419.01 6.7K
11:50 419.07 419.09 419.01 419.09 13.5K
11:51 419.09 419.24 419.09 419.18 12.4K
11:52 419.08 419.08 418.96 418.96 21.4K
11:53 419.02 419.04 418.88 418.96 12.0K
11:54 418.96 419.18 418.92 419.15 8.8K
11:55 419.15 419.18 419.14 419.15 5.2K
11:56 419.15 419.19 419.14 419.16 6.7K
11:57 419.16 419.16 418.76 418.76 18.4K
11:58 418.78 419.03 418.78 419.03 8.3K
11:59 419.05 419.05 418.93 418.93 9.7K
12:00 418.93 419.05 418.93 419.00 9.6K
12:01 419.00 419.00 418.83 418.83 13.9K
12:02 418.80 418.86 418.79 418.86 7.4K
12:03 418.83 419.12 418.83 419.03 19.7K
12:04 419.03 419.06 418.96 419.03 14.7K
12:05 419.03 419.22 419.03 419.22 13.0K
12:06 419.25 419.31 419.20 419.21 11.1K
12:07 419.18 419.24 419.18 419.18 16.0K
12:08 419.18 419.26 419.17 419.23 11.1K
12:09 419.26 419.29 419.23 419.23 8.0K
12:10 419.23 419.50 419.23 419.50 14.1K
12:11 419.50 419.50 419.26 419.26 20.0K
12:12 419.17 419.17 419.13 419.13 6.8K
12:13 419.16 419.22 419.10 419.10 11.4K
12:14 419.05 419.09 418.95 418.98 9.4K
12:15 418.98 419.16 418.98 419.16 17.4K
12:16 419.20 419.26 419.14 419.26 13.4K
12:17 419.26 419.29 419.23 419.29 9.8K
12:18 419.21 419.32 419.21 419.32 9.4K
12:19 419.31 419.46 419.29 419.46 15.4K
12:20 419.46 419.49 419.37 419.37 16.0K
12:21 419.37 419.39 419.34 419.37 4.1K
12:22 419.40 419.42 419.34 419.40 14.5K
12:23 419.40 419.54 419.40 419.52 7.7K
12:24 419.49 419.58 419.49 419.57 8.4K
12:25 419.60 419.60 419.45 419.51 12.5K
12:26 419.51 419.51 419.42 419.42 12.4K
12:27 419.46 419.59 419.46 419.52 11.1K
12:28 419.58 419.58 419.45 419.47 21.9K
12:29 419.47 419.58 419.47 419.49 23.3K
12:30 419.46 419.60 419.46 419.59 19.0K
12:31 419.58 419.58 419.52 419.53 10.0K
12:32 419.53 419.58 419.49 419.49 10.8K
12:33 419.52 419.55 419.43 419.43 9.3K
12:34 419.41 419.52 419.41 419.45 15.8K
12:35 419.45 419.62 419.41 419.61 14.1K
12:36 419.61 419.65 419.59 419.64 17.3K
12:37 419.61 419.65 419.41 419.41 38.8K
12:38 419.39 419.44 419.34 419.44 7.7K
12:39 419.43 419.53 419.43 419.53 46.5K
12:40 419.47 419.50 419.36 419.43 12.1K
12:41 419.48 419.57 419.48 419.54 9.5K
12:42 419.53 419.60 419.53 419.57 7.4K
12:43 419.58 419.58 419.43 419.49 12.6K
12:44 419.49 419.49 419.32 419.47 14.9K
12:45 419.44 419.44 419.35 419.38 11.1K
12:46 419.35 419.41 419.32 419.41 12.7K
12:47 419.41 419.41 419.26 419.26 12.7K
12:48 419.31 419.31 419.28 419.31 3.8K
12:49 419.27 419.42 419.27 419.33 14.1K
12:50 419.33 419.36 419.28 419.32 11.4K
12:51 419.28 419.31 419.19 419.22 6.3K
12:52 419.14 419.18 419.14 419.17 16.1K
12:53 419.15 419.15 419.09 419.14 7.6K
12:54 419.11 419.14 419.09 419.14 7.3K
12:55 419.14 419.14 418.91 418.91 10.4K
12:56 418.88 419.25 418.88 419.25 12.2K
12:57 419.22 419.39 419.16 419.27 20.6K
12:58 419.27 419.28 418.96 418.96 15.1K
12:59 418.96 418.98 418.88 418.98 7.4K
13:00 418.95 419.02 418.95 419.00 5.1K
13:01 418.97 419.03 418.97 419.00 5.3K
13:02 419.00 419.00 418.69 418.78 22.2K
13:03 418.81 418.81 418.77 418.78 5.2K
13:04 418.78 418.79 418.75 418.78 4.1K
13:05 418.81 419.00 418.80 419.00 14.9K
13:06 419.07 419.19 419.07 419.19 7.3K
13:07 419.19 419.24 419.12 419.12 11.9K
13:08 419.13 419.13 419.03 419.09 7.8K
13:09 419.09 419.10 419.06 419.09 4.0K
13:10 419.12 419.25 419.09 419.21 11.5K
13:11 419.20 419.21 419.16 419.16 11.1K
13:12 419.13 419.13 419.10 419.10 6.8K
13:13 419.10 419.33 419.10 419.33 11.3K
13:14 419.46 419.48 419.41 419.45 11.3K
13:15 419.45 419.45 419.39 419.39 7.2K
13:16 419.38 419.42 419.26 419.26 9.9K
13:17 419.26 419.30 419.25 419.30 8.4K
13:18 419.30 419.30 419.22 419.28 16.1K
13:19 419.30 419.33 419.27 419.29 6.1K
13:20 419.33 419.56 419.27 419.53 10.8K
13:21 419.53 419.56 419.53 419.56 6.9K
13:22 419.59 419.70 419.59 419.67 6.6K
13:23 419.67 419.76 419.60 419.76 14.3K
13:24 419.73 419.73 419.66 419.69 6.9K
13:25 419.69 419.75 419.63 419.75 4.5K
13:26 419.72 419.72 419.65 419.65 6.4K
13:27 419.62 419.68 419.62 419.65 3.6K
13:28 419.66 419.71 419.66 419.70 9.5K
13:29 419.71 419.74 419.68 419.71 17.0K
13:30 419.74 419.77 419.71 419.77 15.6K
13:31 419.80 419.84 419.78 419.78 15.4K
13:32 419.73 419.73 419.61 419.64 26.2K
13:33 419.53 419.54 419.50 419.52 14.2K
13:34 419.52 419.59 419.52 419.56 14.0K
13:35 419.56 419.64 419.56 419.64 14.4K
13:36 419.64 419.64 419.59 419.59 7.6K
13:37 419.59 419.66 419.57 419.66 14.1K
13:38 419.74 419.82 419.74 419.78 10.3K
13:39 419.78 419.87 419.78 419.87 10.6K
13:40 419.85 419.87 419.84 419.85 4.2K
13:41 419.87 419.87 419.75 419.81 17.2K
13:42 419.78 419.79 419.72 419.73 19.1K
13:43 419.73 419.75 419.72 419.75 12.7K
13:44 419.72 419.83 419.72 419.80 5.8K
13:45 419.80 419.81 419.80 419.80 5.2K
13:46 419.80 419.94 419.80 419.92 11.7K
13:47 419.89 419.89 419.85 419.85 28.4K
13:48 419.85 419.90 419.74 419.74 14.9K
13:49 419.77 419.97 419.77 419.97 16.4K
13:50 419.97 420.00 419.94 419.94 8.0K
13:51 420.04 420.04 419.96 420.00 6.6K
13:52 419.97 419.97 419.96 419.97 4.7K
13:53 419.97 419.97 419.85 419.85 8.1K
13:54 419.85 419.94 419.85 419.91 23.0K
13:55 419.91 419.98 419.91 419.98 11.9K
13:56 420.00 420.02 419.97 420.00 22.9K
13:57 420.02 420.15 420.02 420.12 9.2K
13:58 420.12 420.15 420.10 420.11 6.5K
13:59 420.11 420.12 420.06 420.09 5.7K
14:00 420.07 420.43 420.07 420.36 30.8K
14:01 420.33 420.41 420.30 420.41 26.8K
14:02 420.43 420.52 420.37 420.37 13.9K
14:03 420.40 420.67 420.40 420.64 11.4K
14:04 420.65 420.65 420.61 420.64 8.4K
14:05 420.64 420.74 420.63 420.66 7.9K
14:06 420.66 420.68 420.56 420.60 18.9K
14:07 420.58 420.61 420.39 420.39 23.0K
14:08 420.39 420.54 420.33 420.54 12.2K
14:09 420.54 420.56 420.49 420.49 15.0K
14:10 420.52 420.53 420.49 420.53 9.0K
14:11 420.59 420.72 420.59 420.71 11.7K
14:12 420.72 420.75 420.70 420.70 14.8K
14:13 420.75 420.78 420.69 420.75 10.5K
14:14 420.79 420.79 420.74 420.78 9.2K
14:15 420.78 420.84 420.75 420.78 7.2K
14:16 420.75 420.77 420.72 420.76 8.4K
14:17 420.76 420.76 420.71 420.72 5.5K
14:18 420.76 420.76 420.65 420.65 22.1K
14:19 420.62 420.73 420.62 420.73 8.6K
14:20 420.76 420.76 420.70 420.76 18.7K
14:21 420.75 420.76 420.69 420.69 6.2K
14:22 420.69 420.73 420.68 420.71 10.6K
14:23 420.72 420.73 420.68 420.72 15.9K
14:24 420.72 420.75 420.69 420.75 18.1K
14:25 420.75 420.81 420.72 420.75 13.9K
14:26 420.72 420.72 420.55 420.58 25.6K
14:27 420.55 420.55 420.50 420.52 8.1K
14:28 420.49 420.49 420.37 420.48 9.1K
14:29 420.48 420.48 420.35 420.35 8.7K
14:30 420.67 420.68 420.49 420.61 57.6K
14:31 420.61 420.67 420.55 420.57 10.6K
14:32 420.56 420.56 420.52 420.54 7.6K
14:33 420.53 420.89 420.53 420.86 14.3K
14:34 420.86 420.86 420.79 420.81 18.4K
14:35 420.81 420.90 420.78 420.90 23.1K
14:36 420.87 420.90 420.85 420.89 10.9K
14:37 420.89 420.89 420.81 420.85 9.1K
14:38 420.85 420.94 420.85 420.93 12.0K
14:39 420.91 420.95 420.84 420.84 8.3K
14:40 420.84 420.95 420.84 420.89 17.0K
14:41 420.89 420.91 420.85 420.91 10.4K
14:42 420.91 420.91 420.73 420.75 14.5K
14:43 420.74 420.82 420.72 420.82 9.0K
14:44 420.80 420.88 420.76 420.76 19.4K
14:45 420.77 420.78 420.73 420.76 8.6K
14:46 420.78 420.83 420.75 420.81 18.6K
14:47 420.78 420.81 420.72 420.72 21.9K
14:48 420.72 420.81 420.69 420.79 12.0K
14:49 420.76 420.82 420.76 420.82 12.1K
14:50 420.85 420.86 420.80 420.80 8.9K
14:51 420.83 420.89 420.78 420.86 60.3K
14:52 420.83 420.98 420.83 420.91 25.4K
14:53 420.84 420.84 420.76 420.76 12.4K
14:54 420.75 420.75 420.70 420.70 11.8K
14:55 420.67 420.70 420.62 420.70 15.3K
14:56 420.67 420.67 420.62 420.62 7.8K
14:57 420.62 420.62 420.43 420.46 15.5K
14:58 420.46 420.54 420.44 420.44 18.2K
14:59 420.44 420.44 420.38 420.42 7.2K
15:00 420.42 420.49 420.39 420.49 19.9K
15:01 420.51 420.51 420.31 420.37 17.7K
15:02 420.40 420.45 420.40 420.42 11.1K
15:03 420.41 420.44 420.38 420.41 9.9K
15:04 420.39 420.51 420.39 420.50 25.6K
15:05 420.53 420.60 420.50 420.57 17.6K
15:06 420.57 420.57 420.54 420.57 9.3K
15:07 420.57 420.57 420.52 420.53 16.9K
15:08 420.53 420.58 420.50 420.50 21.7K
15:09 420.50 420.57 420.47 420.53 11.3K
15:10 420.53 420.56 420.45 420.45 27.6K
15:11 420.45 420.55 420.39 420.39 20.1K
15:12 420.39 420.44 420.38 420.41 9.5K
15:13 420.40 420.56 420.40 420.44 20.4K
15:14 420.45 420.51 420.45 420.49 21.3K
15:15 420.47 420.49 420.39 420.49 17.1K
15:16 420.49 420.51 420.47 420.47 7.5K
15:17 420.47 420.50 420.47 420.47 6.8K
15:18 420.47 420.48 420.44 420.46 31.7K
15:19 420.46 420.46 420.36 420.37 41.8K
15:20 420.37 420.57 420.35 420.57 20.1K
15:21 420.57 420.68 420.56 420.68 26.4K
15:22 420.68 420.69 420.59 420.63 22.2K
15:23 420.61 420.72 420.61 420.72 20.9K
15:24 420.68 420.74 420.68 420.73 16.9K
15:25 420.73 420.74 420.70 420.71 12.4K
15:26 420.81 420.93 420.81 420.82 33.1K
15:27 420.82 420.85 420.82 420.85 21.5K
15:28 420.85 420.85 420.72 420.73 38.0K
15:29 420.68 420.72 420.67 420.69 18.8K
15:30 420.72 420.77 420.66 420.77 36.0K
15:31 420.77 420.99 420.77 420.87 41.7K
15:32 420.90 420.90 420.73 420.74 18.4K
15:33 420.75 420.82 420.73 420.81 19.1K
15:34 420.75 420.83 420.75 420.82 15.2K
15:35 420.80 420.95 420.80 420.83 36.5K
15:36 420.86 420.86 420.83 420.83 16.0K
15:37 420.86 420.86 420.73 420.76 22.8K
15:38 420.76 420.88 420.76 420.81 20.4K
15:39 420.83 420.83 420.67 420.70 53.9K
15:40 420.69 420.83 420.67 420.74 53.4K
15:41 420.75 420.75 420.65 420.74 24.2K
15:42 420.68 420.70 420.62 420.62 35.9K
15:43 420.62 420.70 420.59 420.70 28.6K
15:44 420.73 420.77 420.71 420.77 21.2K
15:45 420.81 420.81 420.77 420.77 20.6K
15:46 420.80 420.83 420.77 420.80 20.4K
15:47 420.81 420.95 420.81 420.93 22.9K
15:48 420.91 420.95 420.71 420.71 42.3K
15:49 420.80 420.80 420.58 420.64 37.9K
15:50 420.62 420.65 420.52 420.58 43.0K
15:51 420.61 420.70 420.58 420.70 72.4K
15:52 420.72 420.72 420.58 420.65 55.4K
15:53 420.63 420.69 420.60 420.67 49.4K
15:54 420.72 420.76 420.60 420.74 93.7K
15:55 420.95 421.17 420.90 421.05 113.7K
15:56 421.03 421.03 420.81 420.93 129.9K
15:57 420.90 421.02 420.90 420.94 115.8K
15:58 420.95 421.01 420.83 420.95 224.3K
15:59 420.95 420.95 420.58 420.69 3,841.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles