Dow Jones Oil Equipment

DJUSOI
🏛️ Estados Unidos →
269.12
Última Actualización: 2025-09-26
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
2024-12-31 254.27 258.70 254.27 256.79 52.3M
2024-12-30 253.34 255.47 250.30 254.27 62.7M
2024-12-27 253.43 256.01 251.77 253.34 53.6M
2024-12-26 253.18 253.97 250.08 253.43 41.8M
2024-12-25 249.60 253.50 247.63 253.18 29.4M
2024-12-24 249.60 253.50 247.63 253.18 29.4M
2024-12-23 248.08 250.23 246.42 249.60 48.4M
2024-12-20 247.17 250.48 245.08 248.08 144.1M
2024-12-19 249.76 254.01 246.12 247.17 79.5M
2024-12-18 259.28 261.62 249.49 249.76 75.2M
2024-12-17 264.65 264.65 258.04 259.28 78.2M
2024-12-16 267.95 269.74 264.48 264.65 66.5M
2024-12-13 271.31 271.31 267.49 267.95 50.4M
2024-12-12 274.15 274.15 270.33 271.31 44.5M
2024-12-11 268.73 275.93 268.50 274.15 65.2M
2024-12-10 270.11 272.36 265.72 268.73 65.3M
2024-12-09 268.95 273.70 268.95 270.11 71.2M
2024-12-06 277.90 277.90 268.91 268.95 70.9M
2024-12-05 280.72 283.93 277.78 277.90 47.9M
2024-12-04 287.29 287.29 278.20 280.72 56.0M
2024-12-03 286.74 290.13 283.72 287.29 44.9M
2024-12-02 288.07 288.74 283.29 286.74 62.4M
2024-11-29 286.42 288.90 286.42 288.07 22.0M
2024-11-27 285.68 290.63 285.64 286.42 40.6M
2024-11-26 287.20 288.01 283.20 285.68 52.6M
2024-11-25 290.42 294.15 285.61 287.20 70.9M
2024-11-22 289.86 293.46 289.07 290.42 56.2M
2024-11-21 285.10 292.27 285.10 289.86 58.5M
2024-11-20 280.02 285.28 280.02 285.10 50.5M
2024-11-19 281.45 282.26 277.44 280.02 47.5M
2024-11-18 278.84 283.75 278.84 281.45 47.5M
2024-11-15 281.68 285.31 277.29 278.84 49.3M
2024-11-14 281.72 283.73 278.94 281.68 56.3M
2024-11-13 286.13 286.80 280.15 281.72 58.4M
2024-11-12 287.21 290.20 285.36 286.13 61.9M
2024-11-11 280.19 288.00 279.73 287.21 60.6M
2024-11-08 281.32 282.34 276.86 280.19 59.8M
2024-11-07 283.80 283.80 277.01 281.32 76.0M
2024-11-06 261.56 286.65 261.56 283.80 114.2M
2024-11-05 259.10 262.52 259.10 261.56 56.7M
2024-11-04 255.64 260.51 255.64 259.10 54.6M
2024-11-01 257.95 259.70 255.02 255.64 66.9M
2024-10-31 256.06 259.66 256.06 257.95 76.5M
2024-10-30 255.69 259.35 255.45 256.06 55.8M
2024-10-29 259.63 259.63 254.26 255.69 59.2M
2024-10-28 262.04 262.04 254.06 259.63 59.3M
2024-10-25 257.77 263.74 257.77 262.04 65.6M
2024-10-24 260.18 261.34 256.27 257.77 79.5M
2024-10-23 259.81 262.53 259.11 260.18 57.4M
2024-10-22 261.85 263.22 259.33 259.81 46.8M
2024-10-21 260.82 264.78 260.82 261.85 57.0M
2024-10-18 269.63 269.63 260.55 260.82 65.9M
2024-10-17 268.88 269.86 266.22 269.63 54.7M
2024-10-16 265.86 269.15 265.86 268.88 39.6M
2024-10-15 276.45 276.45 265.64 265.86 57.3M
2024-10-14 278.03 278.03 274.36 276.45 37.2M
2024-10-11 276.83 278.95 275.58 278.03 36.4M
2024-10-10 274.66 279.41 274.21 276.83 45.8M
2024-10-09 273.99 275.89 271.20 274.66 42.6M
2024-10-08 281.45 281.45 271.91 273.99 55.2M
2024-10-07 281.02 284.35 280.38 281.45 47.9M
2024-10-04 277.67 281.93 277.67 281.02 58.7M
2024-10-03 272.45 278.05 270.46 277.67 73.9M
2024-10-02 270.18 275.53 269.70 272.45 58.2M
2024-10-01 263.24 272.60 261.63 270.18 79.5M
2024-09-30 263.26 265.57 260.68 263.24 57.7M
2024-09-27 256.03 263.36 256.03 263.26 72.8M
2024-09-26 263.52 263.52 253.66 256.03 99.5M
2024-09-25 270.89 270.89 262.30 263.52 64.1M
2024-09-24 270.54 276.62 270.32 270.89 51.8M
2024-09-23 267.81 272.40 267.59 270.54 56.4M
2024-09-20 268.79 269.48 264.83 267.81 101.9M
2024-09-19 260.69 272.24 260.69 268.79 75.0M
2024-09-18 261.63 264.88 259.23 260.69 66.7M
2024-09-17 254.72 262.09 254.72 261.63 76.5M
2024-09-16 250.28 256.57 250.28 254.72 76.1M
2024-09-13 249.81 254.11 248.20 250.28 70.5M
2024-09-12 248.22 252.31 246.32 249.81 73.0M
2024-09-11 248.69 249.21 242.64 248.22 89.8M
2024-09-10 253.21 253.75 246.46 248.69 69.3M
2024-09-09 254.07 256.75 252.92 253.21 61.9M
2024-09-06 258.29 261.23 252.84 254.07 62.7M
2024-09-05 259.26 261.85 257.83 258.29 61.5M
2024-09-04 263.03 265.35 258.78 259.26 61.3M
2024-09-03 273.95 273.95 261.61 263.03 76.3M
2024-08-30 275.16 275.16 270.59 273.95 51.6M
2024-08-29 272.59 276.99 270.81 275.16 40.8M
2024-08-28 278.27 278.27 270.81 272.59 44.8M
2024-08-27 280.43 280.43 276.45 278.27 33.7M
2024-08-26 278.42 284.28 278.42 280.43 35.7M
2024-08-23 272.24 279.42 272.24 278.42 38.7M
2024-08-22 272.70 274.01 271.42 272.24 41.3M
2024-08-21 271.62 275.38 271.62 272.70 47.0M
2024-08-20 279.78 279.78 271.53 271.62 46.1M
2024-08-19 276.99 282.36 276.99 279.78 37.9M
2024-08-16 277.92 277.99 275.24 276.99 35.6M
2024-08-15 272.11 278.66 272.11 277.92 49.6M
2024-08-14 272.90 274.87 271.22 272.11 43.6M
2024-08-13 274.49 274.49 270.76 272.90 40.4M
2024-08-12 272.61 276.90 272.61 274.49 35.3M
2024-08-09 274.13 274.48 271.92 272.61 38.7M
2024-08-08 268.08 274.39 268.08 274.13 44.1M
2024-08-07 270.24 277.20 267.68 268.08 54.6M
2024-08-06 271.47 274.19 269.61 270.24 53.9M
2024-08-05 280.75 280.75 268.96 271.47 77.1M
2024-08-02 293.72 293.72 278.10 280.75 71.8M
2024-08-01 304.51 304.51 291.63 293.72 65.5M
2024-07-31 300.25 306.45 300.25 304.51 58.8M
2024-07-30 300.55 301.43 297.19 300.25 50.9M
2024-07-29 302.60 303.15 297.61 300.55 51.1M
2024-07-26 295.88 304.36 295.88 302.60 63.3M
2024-07-25 290.24 298.80 288.91 295.88 82.8M
2024-07-24 296.72 297.54 290.05 290.24 47.9M
2024-07-23 297.28 299.35 293.81 296.72 46.3M
2024-07-22 299.83 301.87 296.39 297.28 46.8M
2024-07-19 300.42 305.47 293.76 299.83 61.7M
2024-07-18 301.63 304.66 299.92 300.42 49.1M
2024-07-17 301.42 304.86 300.33 301.63 49.0M
2024-07-16 296.92 302.91 294.00 301.42 59.3M
2024-07-15 286.30 300.50 286.30 296.92 61.2M
2024-07-12 284.98 287.68 284.76 286.30 42.9M
2024-07-11 279.22 285.63 278.98 284.98 54.0M
2024-07-10 277.47 279.75 276.17 279.22 39.5M
2024-07-09 282.67 282.67 277.33 277.47 34.9M
2024-07-08 282.27 283.34 280.36 282.67 32.6M
2024-07-05 287.72 288.28 280.53 282.27 39.9M
2024-07-03 286.14 290.23 286.14 287.72 25.4M
2024-07-02 285.55 289.59 283.90 286.14 45.4M
2024-07-01 289.06 290.64 284.81 285.55 45.7M
2024-06-28 286.86 290.80 286.86 289.06 188.3M
2024-06-27 285.08 288.36 284.80 286.86 48.4M
2024-06-26 290.01 290.01 284.80 285.08 56.4M
2024-06-25 288.46 290.43 286.39 290.01 53.2M
2024-06-24 278.95 289.63 278.95 288.46 65.8M
2024-06-21 277.96 279.55 276.98 278.95 120.5M
2024-06-20 273.02 279.32 272.98 277.96 61.6M
2024-06-18 270.99 277.39 270.99 273.02 51.3M
2024-06-17 266.30 271.88 266.11 270.99 49.9M
2024-06-14 271.90 271.90 264.54 266.30 53.4M
2024-06-13 277.60 277.60 269.27 271.90 44.0M
2024-06-12 277.42 280.98 276.62 277.60 43.5M
2024-06-11 278.10 278.10 273.14 277.42 40.3M
2024-06-10 273.43 279.87 272.19 278.10 59.5M
2024-06-07 271.03 274.84 268.82 273.43 51.2M
2024-06-06 269.13 271.56 266.84 271.03 50.1M
2024-06-05 270.03 271.31 267.44 269.13 43.6M
2024-06-04 275.10 275.10 267.65 270.03 68.0M
2024-06-03 288.55 288.67 273.44 275.10 70.4M
2024-05-31 283.90 289.00 283.08 288.55 91.6M
2024-05-30 282.57 285.08 282.07 283.90 42.7M
2024-05-29 288.03 288.03 281.51 282.57 44.7M
2024-05-28 285.19 290.72 285.19 288.03 47.2M
2024-05-24 284.19 287.36 283.75 285.19 31.9M
2024-05-23 285.83 289.26 283.00 284.19 39.7M
2024-05-22 296.34 296.34 284.37 285.83 46.0M
2024-05-21 297.16 300.87 296.12 296.34 34.3M
2024-05-20 298.05 299.26 295.28 297.16 47.9M
2024-05-17 295.99 298.31 295.22 298.05 30.1M
2024-05-16 295.41 297.36 293.77 295.99 37.3M
2024-05-15 296.14 296.20 288.68 295.41 40.5M
2024-05-14 295.10 297.30 293.29 296.14 42.3M
2024-05-13 293.84 296.68 293.64 295.10 32.9M
2024-05-10 295.94 298.20 292.53 293.84 38.8M
2024-05-09 291.44 296.30 291.44 295.94 33.3M
2024-05-08 292.85 294.07 289.70 291.44 41.7M
2024-05-07 291.27 294.51 290.73 292.85 42.4M
2024-05-06 289.23 294.62 289.23 291.27 41.4M
2024-05-03 288.49 290.47 286.03 289.23 41.3M
2024-05-02 285.94 291.04 285.94 288.49 47.7M
2024-05-01 290.23 291.58 284.52 285.94 60.7M
2024-04-30 300.51 300.51 290.03 290.23 94.6M
2024-04-29 299.12 300.56 296.68 300.51 50.7M
2024-04-26 300.57 301.35 296.95 299.12 51.4M
2024-04-25 297.96 301.53 296.25 300.57 49.7M
2024-04-24 300.09 302.37 295.31 297.96 54.7M
2024-04-23 298.46 300.88 295.46 300.09 53.1M
2024-04-22 299.97 301.73 293.45 298.46 56.1M
2024-04-19 301.01 302.59 294.97 299.97 57.9M
2024-04-18 299.84 305.53 299.84 301.01 55.9M
2024-04-17 302.94 306.31 299.68 299.84 41.3M
2024-04-16 306.00 306.00 299.89 302.94 48.1M
2024-04-15 309.78 313.94 305.22 306.00 43.8M
2024-04-12 319.72 323.25 309.05 309.78 55.6M
2024-04-11 321.76 322.49 315.36 319.72 43.9M
2024-04-10 320.93 323.36 317.38 321.76 47.5M
2024-04-09 321.31 324.07 319.21 320.93 51.6M
2024-04-08 324.84 327.56 321.09 321.31 55.3M
2024-04-05 320.23 326.72 319.82 324.84 49.6M
2024-04-04 322.67 323.74 318.81 320.23 64.1M
2024-04-03 319.54 323.06 319.54 322.67 77.5M
2024-04-02 318.03 320.80 313.03 319.54 87.3M
2024-04-01 316.11 319.71 313.83 318.03 40.1M
2024-03-28 314.41 318.86 314.41 316.11 54.9M
2024-03-27 310.44 314.43 309.65 314.41 42.0M
2024-03-26 312.81 314.37 309.97 310.44 42.1M
2024-03-25 311.21 315.49 311.21 312.81 50.9M
2024-03-22 313.31 316.07 309.78 311.21 40.9M
2024-03-21 311.76 314.78 311.47 313.31 44.0M
2024-03-20 311.86 313.11 308.70 311.76 54.7M
2024-03-19 305.28 312.05 305.28 311.86 49.0M
2024-03-18 303.73 306.84 302.39 305.28 42.3M
2024-03-15 303.16 307.37 302.99 303.73 98.3M
2024-03-14 298.74 305.07 298.74 303.16 62.0M
2024-03-13 294.24 300.64 294.24 298.74 63.6M
2024-03-12 293.69 295.32 291.62 294.24 48.2M
2024-03-11 288.10 294.09 286.95 293.69 54.3M
2024-03-08 289.57 290.38 286.37 288.10 43.4M
2024-03-07 284.73 290.36 284.73 289.57 49.5M
2024-03-06 282.85 287.68 282.72 284.73 57.3M
2024-03-05 280.80 284.05 279.79 282.85 46.4M
2024-03-04 283.27 284.77 280.33 280.80 53.5M
2024-03-01 277.35 285.87 277.35 283.27 56.1M
2024-02-29 276.85 280.90 275.71 277.35 60.2M
2024-02-28 278.65 280.15 274.98 276.85 40.2M
2024-02-27 278.63 280.95 276.87 278.65 48.1M
2024-02-26 279.51 280.99 277.15 278.63 46.4M
2024-02-23 280.04 280.21 275.00 279.51 59.9M
2024-02-22 278.75 281.42 276.83 280.04 56.0M
2024-02-21 275.46 279.73 275.46 278.75 58.9M
2024-02-20 276.53 277.19 273.36 275.46 66.1M
2024-02-16 277.02 278.04 274.51 276.53 54.0M
2024-02-15 271.82 278.57 271.82 277.02 73.2M
2024-02-14 271.03 273.71 269.85 271.82 51.5M
2024-02-13 274.98 275.33 268.46 271.03 53.4M
2024-02-12 271.07 277.28 271.07 274.98 60.8M
2024-02-09 274.43 274.98 269.79 271.07 48.0M
2024-02-08 272.13 274.98 271.20 274.43 69.6M
2024-02-07 274.28 276.49 270.41 272.13 54.2M
2024-02-06 272.84 276.22 271.91 274.28 63.9M
2024-02-05 275.09 275.09 270.29 272.84 68.7M
2024-02-02 278.00 279.06 274.77 275.09 79.3M
2024-02-01 277.43 281.57 275.40 278.00 62.9M
2024-01-31 283.66 284.75 276.80 277.43 90.6M
2024-01-30 296.26 296.26 274.15 283.66 141.8M
2024-01-29 296.91 296.91 292.89 296.26 47.5M
2024-01-26 294.30 298.38 293.06 296.91 53.2M
2024-01-25 291.20 294.88 288.13 294.30 72.5M
2024-01-24 286.86 292.26 285.15 291.20 84.6M
2024-01-23 285.09 290.96 283.48 286.86 62.7M
2024-01-22 280.40 287.51 278.81 285.09 59.3M
2024-01-19 276.85 282.41 276.85 280.40 64.6M
2024-01-18 274.22 278.00 273.15 276.85 47.9M
2024-01-17 275.64 277.45 270.43 274.22 56.0M
2024-01-16 283.92 283.92 275.37 275.64 55.0M
2024-01-12 279.52 285.48 279.52 283.92 61.3M
2024-01-11 278.27 280.22 277.16 279.52 56.1M
2024-01-10 280.99 281.20 275.95 278.27 60.6M
2024-01-09 289.16 289.16 280.21 280.99 55.7M
2024-01-08 297.09 297.09 283.53 289.16 67.6M
2024-01-05 295.26 299.92 295.26 297.09 41.5M
2024-01-04 301.16 304.70 294.90 295.26 42.3M
2024-01-03 298.95 303.46 297.42 301.16 38.2M
2024-01-02 299.94 304.35 297.89 298.95 41.6M