Dow Jones Multiutilities (DJUSMU)

DJUSMU
🏛️ Estados Unidos →
291.37
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 288.33 291.42 287.14 291.37 17.6M
2025-09-26 284.75 288.24 284.62 288.15 27.1M
2025-09-25 287.49 287.82 283.26 283.85 21.5M
2025-09-24 285.90 287.81 285.78 287.08 33.8M
2025-09-23 281.03 285.86 280.19 285.64 31.9M
2025-09-22 279.86 281.08 278.87 280.03 36.5M
2025-09-19 279.86 281.12 278.10 279.80 52.2M
2025-09-18 276.88 280.40 276.35 278.78 33.8M
2025-09-17 279.02 280.86 277.89 278.31 31.3M
2025-09-16 281.68 282.13 277.27 277.42 28.3M
2025-09-15 282.54 284.25 282.24 282.47 31.1M
2025-09-12 281.08 283.39 280.86 282.63 22.3M
2025-09-11 278.79 282.11 278.70 281.84 28.6M
2025-09-10 276.23 279.66 275.90 279.28 31.4M
2025-09-09 274.10 277.39 274.01 276.33 27.1M
2025-09-08 277.52 277.52 273.83 274.97 31.2M
2025-09-05 278.46 279.18 276.12 277.99 33.8M
2025-09-04 280.65 281.10 276.75 278.70 45.9M
2025-09-03 278.65 279.67 277.11 279.02 27.5M
2025-09-02 279.57 280.80 278.20 279.49 26.9M
2025-08-29 279.77 281.97 279.72 280.73 26.3M
2025-08-28 282.40 282.48 279.29 279.80 22.8M
2025-08-27 282.25 283.56 281.87 282.76 25.6M
2025-08-26 282.16 282.67 280.58 281.98 35.9M
2025-08-25 284.69 285.57 281.74 282.06 31.6M
2025-08-22 285.63 287.72 284.93 286.37 28.5M
2025-08-21 286.36 287.05 284.08 284.24 25.6M
2025-08-20 286.79 289.90 286.06 286.67 27.4M
2025-08-19 282.05 285.83 281.96 285.75 25.3M
2025-08-18 283.70 284.39 281.47 281.50 25.4M
2025-08-15 285.76 285.81 283.30 284.04 34.6M
2025-08-14 288.54 288.54 286.22 286.69 26.2M
2025-08-13 288.18 289.39 287.20 289.39 25.4M
2025-08-12 287.29 287.86 284.83 287.81 25.8M
2025-08-11 289.15 289.77 286.54 286.96 29.8M
2025-08-08 290.57 291.34 287.68 288.79 27.2M
2025-08-07 286.25 290.81 286.16 289.86 36.7M
2025-08-06 289.43 290.04 286.50 286.55 34.7M
2025-08-05 291.89 292.89 287.79 289.02 39.2M
2025-08-04 288.91 292.91 288.55 291.78 32.2M
2025-08-01 287.38 289.81 286.37 287.84 34.0M
2025-07-31 281.94 286.39 281.94 286.24 39.2M
2025-07-30 284.04 286.51 282.47 283.57 34.0M
2025-07-29 280.86 283.86 280.43 283.77 36.1M
2025-07-28 283.14 283.14 279.75 280.05 32.9M
2025-07-25 283.46 284.52 282.37 284.10 22.7M
2025-07-24 281.52 283.92 280.87 283.12 31.2M
2025-07-23 283.60 284.60 280.07 281.51 32.4M
2025-07-22 279.57 283.44 279.55 283.32 27.4M
2025-07-21 278.21 280.91 277.97 279.27 28.5M
2025-07-18 274.83 278.24 274.62 278.14 30.7M
2025-07-17 271.15 274.84 271.15 273.88 24.9M
2025-07-16 269.52 272.70 269.37 272.23 31.5M
2025-07-15 271.27 271.91 268.65 269.93 25.5M
2025-07-14 271.19 274.00 270.01 272.19 23.7M
2025-07-11 270.62 272.87 269.70 271.57 26.1M
2025-07-10 267.69 272.87 267.53 272.44 26.5M
2025-07-09 268.23 269.98 266.31 269.51 28.9M
2025-07-08 267.80 269.02 265.29 267.87 32.9M
2025-07-07 270.38 270.73 268.23 269.47 25.5M
2025-07-03 269.20 271.02 268.72 270.09 19.1M
2025-07-02 271.80 272.66 267.82 269.37 33.2M
2025-07-01 271.65 274.15 269.58 272.73 34.8M
2025-06-30 268.59 272.00 268.56 271.89 35.5M
2025-06-27 268.45 271.07 268.45 269.29 41.3M
2025-06-26 267.54 268.68 266.37 268.52 32.8M
2025-06-25 270.34 270.35 266.73 267.79 33.5M
2025-06-24 271.30 273.20 271.28 271.79 32.8M
2025-06-23 268.49 272.15 268.49 271.96 38.4M
2025-06-20 267.78 269.86 266.98 267.43 60.9M
2025-06-18 267.24 268.52 266.20 267.02 36.7M
2025-06-17 267.65 268.16 264.24 266.57 39.2M
2025-06-16 271.62 272.48 266.66 267.81 28.4M
2025-06-13 272.73 273.61 269.56 270.50 28.9M
2025-06-12 271.02 273.19 270.78 273.19 31.6M
2025-06-11 270.73 271.59 270.11 270.87 30.2M
2025-06-10 269.20 270.74 268.36 270.43 30.2M
2025-06-09 270.23 271.46 268.98 269.17 34.8M
2025-06-06 271.04 271.77 269.06 271.02 33.7M
2025-06-05 271.09 271.40 269.65 270.17 30.9M
2025-06-04 275.16 275.44 271.39 271.40 30.2M
2025-06-03 276.24 276.24 273.01 275.38 32.6M
2025-06-02 273.66 276.66 273.19 275.45 27.4M
2025-05-30 272.51 276.27 272.22 275.49 62.9M
2025-05-29 269.49 272.83 268.86 272.68 29.3M
2025-05-28 274.41 274.92 269.43 270.49 37.6M
2025-05-27 274.88 275.86 273.47 275.09 27.0M
2025-05-23 271.64 273.51 268.65 273.22 26.7M
2025-05-22 271.26 271.83 267.59 270.05 31.7M
2025-05-21 276.37 276.97 272.27 272.79 33.2M
2025-05-20 276.38 278.49 276.38 277.20 34.6M
2025-05-19 272.87 276.44 272.66 276.40 31.8M
2025-05-16 270.68 274.23 269.62 274.09 33.8M
2025-05-15 266.14 270.82 265.75 270.53 33.9M
2025-05-14 264.67 265.27 259.81 264.66 41.0M
2025-05-13 269.07 269.61 265.03 265.56 37.7M
2025-05-12 272.28 272.28 268.08 269.21 38.1M
2025-05-09 274.40 274.74 271.86 273.53 28.8M
2025-05-08 277.47 278.04 273.88 274.31 37.0M
2025-05-07 276.06 280.00 275.76 278.34 33.8M
2025-05-06 274.78 278.70 274.44 276.58 28.7M
2025-05-05 275.30 275.89 273.09 275.14 28.0M
2025-05-02 276.19 276.96 274.00 276.17 30.4M
2025-05-01 277.59 279.21 274.43 275.31 34.2M
2025-04-30 277.36 277.49 270.97 276.34 42.4M
2025-04-29 274.57 277.95 274.22 277.19 31.1M
2025-04-28 273.24 276.07 271.97 275.62 32.0M
2025-04-25 275.33 275.60 272.78 273.68 34.2M
2025-04-24 273.98 277.16 272.69 275.68 32.7M
2025-04-23 274.45 277.07 271.88 274.59 34.2M
2025-04-22 270.32 275.15 270.11 274.45 32.4M
2025-04-21 271.52 272.22 264.99 268.03 29.0M
2025-04-17 272.00 276.24 271.58 273.03 31.5M
2025-04-16 273.80 274.47 269.99 270.99 28.7M
2025-04-15 274.03 275.03 272.62 272.83 28.3M
2025-04-14 269.03 274.01 267.51 273.29 29.8M
2025-04-11 263.85 268.66 260.76 267.77 36.9M
2025-04-10 263.01 267.31 258.75 264.42 46.9M
2025-04-09 254.61 265.33 249.55 264.66 60.9M
2025-04-08 262.25 263.16 253.45 256.46 50.6M
2025-04-07 259.30 264.22 252.88 257.29 58.7M
2025-04-04 278.04 278.50 261.49 263.21 57.5M
2025-04-03 279.23 281.13 276.24 277.10 49.0M
2025-04-02 277.01 279.00 275.17 277.78 27.6M
2025-04-01 275.22 277.30 273.98 276.94 37.7M
2025-03-31 273.25 277.09 273.25 276.03 43.9M
2025-03-28 271.95 273.84 271.03 272.46 29.4M
2025-03-27 270.85 271.87 269.35 270.14 25.4M
2025-03-26 267.21 270.95 266.99 270.39 27.6M
2025-03-25 270.85 271.12 264.86 266.55 31.0M
2025-03-24 271.57 274.30 270.93 271.07 29.4M
2025-03-21 272.39 273.88 269.92 271.30 63.1M
2025-03-20 272.45 273.49 271.43 273.00 31.7M
2025-03-19 271.51 273.28 271.03 272.84 33.1M
2025-03-18 270.83 272.09 269.86 271.83 32.7M
2025-03-17 270.03 273.94 270.02 272.10 34.5M
2025-03-14 265.31 270.67 264.78 270.33 36.0M
2025-03-13 265.15 266.87 263.68 265.13 26.9M
2025-03-12 264.92 266.56 263.65 264.30 33.0M
2025-03-11 269.77 271.11 265.44 265.80 39.6M
2025-03-10 266.74 271.37 266.00 269.45 51.2M
2025-03-07 262.39 267.44 262.11 266.66 46.9M
2025-03-06 265.99 266.09 261.23 262.44 34.4M
2025-03-05 265.99 268.43 264.50 266.83 38.0M
2025-03-04 274.34 274.68 267.09 267.45 42.8M
2025-03-03 270.29 274.31 270.25 273.90 35.4M
2025-02-28 270.26 272.06 267.48 271.08 50.2M
2025-02-27 269.82 271.83 268.35 268.58 43.5M
2025-02-26 269.91 273.24 268.45 270.93 40.6M
2025-02-25 278.83 278.83 266.39 270.57 61.3M
2025-02-24 278.02 279.73 275.87 278.25 30.6M
2025-02-21 273.92 278.49 273.92 277.60 41.1M
2025-02-20 273.52 275.36 271.98 274.66 28.6M
2025-02-19 272.61 274.75 272.53 274.33 28.4M
2025-02-18 271.67 274.28 271.33 273.12 29.6M
2025-02-14 273.30 274.96 271.14 271.45 30.6M
2025-02-13 269.90 273.47 269.41 272.72 33.9M
2025-02-12 267.42 269.96 265.95 269.27 33.2M
2025-02-11 267.60 270.06 265.60 270.00 28.8M
2025-02-10 267.06 268.90 264.87 268.19 23.9M
2025-02-07 265.90 267.78 264.86 267.07 22.6M
2025-02-06 266.65 267.20 264.52 266.57 22.5M
2025-02-05 265.81 267.68 264.18 266.39 27.4M
2025-02-04 264.59 264.85 261.35 263.49 31.1M
2025-02-03 262.40 267.61 261.82 266.81 28.1M
2025-01-31 265.30 266.63 264.01 264.86 32.9M
2025-01-30 263.57 266.02 263.57 265.69 25.2M
2025-01-29 262.18 264.55 261.26 261.38 25.4M
2025-01-28 265.10 265.87 260.74 262.08 33.6M
2025-01-27 263.78 265.38 258.30 265.17 47.9M
2025-01-24 262.20 264.56 262.19 263.70 28.5M
2025-01-23 264.58 265.37 262.84 263.34 28.8M
2025-01-22 271.51 271.51 263.48 263.63 29.7M
2025-01-21 270.90 273.90 270.70 272.47 31.2M
2025-01-17 267.44 270.27 266.70 269.19 29.7M
2025-01-16 260.77 267.93 260.68 267.83 30.8M
2025-01-15 260.21 262.86 259.70 261.33 31.2M
2025-01-14 255.12 258.19 255.07 257.11 25.8M
2025-01-13 255.12 255.25 252.29 254.69 30.5M
2025-01-10 258.52 259.68 254.94 255.04 33.5M
2025-01-08 258.21 260.25 256.03 260.19 27.8M
2025-01-07 258.95 260.86 258.54 258.92 25.4M
2025-01-06 263.32 263.32 257.92 258.35 24.0M
2025-01-03 262.92 264.80 262.23 263.48 22.0M
2025-01-02 264.33 264.89 261.29 262.33 22.4M