Dow Jones Financial Administration (DJUSFA)

DJUSPL
🏛️ Estados Unidos →
1,066.49
Última Actualización: 2025-09-30
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
2021-12-31 594.41 600.31 592.63 597.40 16.9M
2021-12-30 596.20 601.26 594.20 594.41 18.5M
2021-12-29 599.07 599.83 593.98 596.20 18.2M
2021-12-28 599.50 603.20 596.07 599.07 16.4M
2021-12-27 590.15 599.50 585.52 599.50 19.0M
2021-12-23 587.02 593.44 587.02 590.15 19.1M
2021-12-22 587.73 589.44 579.77 587.02 27.4M
2021-12-21 576.29 590.91 576.29 587.73 27.4M
2021-12-20 587.15 587.15 565.84 576.29 36.9M
2021-12-17 593.38 593.38 578.88 587.15 69.7M
2021-12-16 594.59 605.53 592.01 593.38 37.0M
2021-12-15 592.08 597.55 582.18 594.59 34.2M
2021-12-14 597.77 603.86 590.05 592.08 40.3M
2021-12-13 608.42 608.42 592.84 597.77 30.0M
2021-12-10 605.84 610.75 600.66 608.42 31.9M
2021-12-09 618.27 618.27 604.48 605.84 23.8M
2021-12-08 619.19 623.94 618.10 618.27 31.1M
2021-12-07 607.06 624.06 607.06 619.19 36.1M
2021-12-06 599.24 612.81 599.24 607.06 34.7M
2021-12-03 603.02 609.88 594.77 599.24 30.0M
2021-12-02 586.62 604.70 584.90 603.02 33.9M
2021-12-01 593.27 613.40 586.51 586.62 39.0M
2021-11-30 617.10 617.10 592.85 593.27 74.2M
2021-11-29 621.40 630.34 616.94 617.10 34.1M
2021-11-26 634.61 634.61 609.10 621.40 24.5M
2021-11-24 626.44 635.49 623.73 634.61 22.1M
2021-11-23 614.22 628.58 614.22 626.44 24.1M
2021-11-22 612.18 622.75 611.07 614.22 25.1M
2021-11-19 623.40 623.40 610.43 612.18 30.3M
2021-11-18 627.81 630.90 620.30 623.40 23.6M
2021-11-17 628.33 634.73 625.54 627.81 23.5M
2021-11-16 634.53 637.28 626.37 628.33 22.0M
2021-11-15 631.48 637.84 627.42 634.53 22.0M
2021-11-12 634.40 635.18 629.70 631.48 21.6M
2021-11-11 626.34 635.78 625.57 634.40 26.4M
2021-11-10 636.03 639.36 622.01 626.34 26.0M
2021-11-09 636.18 636.86 628.63 636.03 22.9M
2021-11-08 637.10 640.32 633.54 636.18 21.4M
2021-11-05 628.67 637.75 628.67 637.10 23.0M
2021-11-04 632.55 638.49 622.26 628.67 22.9M
2021-11-03 635.01 639.51 629.24 632.55 24.9M
2021-11-02 637.22 640.49 632.39 635.01 29.2M
2021-11-01 628.51 638.46 628.03 637.22 28.2M
2021-10-29 643.37 643.37 626.26 628.51 36.8M
2021-10-28 641.25 644.89 638.83 643.37 20.1M
2021-10-27 649.27 650.13 639.72 641.25 27.9M
2021-10-26 654.46 659.51 649.09 649.27 24.2M
2021-10-25 648.37 655.46 648.37 654.46 26.4M
2021-10-22 644.08 649.03 639.66 648.37 32.2M
2021-10-21 664.25 664.25 638.74 644.08 56.7M
2021-10-20 660.16 664.54 656.20 664.25 25.2M
2021-10-19 662.07 663.87 657.20 660.16 22.9M
2021-10-18 664.02 672.00 658.95 662.07 33.3M
2021-10-15 660.32 669.34 660.32 664.02 30.2M
2021-10-14 647.85 661.32 647.85 660.32 28.3M
2021-10-13 646.08 649.46 636.10 647.85 29.0M
2021-10-12 638.94 649.18 635.72 646.08 32.9M
2021-10-11 633.37 647.77 633.37 638.94 37.5M
2021-10-08 621.19 635.07 621.19 633.37 27.4M
2021-10-07 612.40 624.32 612.40 621.19 32.9M
2021-10-06 616.05 616.05 603.16 612.40 33.2M
2021-10-05 616.31 625.19 611.78 616.05 41.0M
2021-10-04 606.51 627.63 606.51 616.31 54.0M
2021-10-01 596.64 608.80 595.32 606.51 23.4M
2021-09-30 604.03 606.50 596.58 596.64 33.7M
2021-09-29 599.92 607.50 596.67 604.03 25.5M
2021-09-28 603.32 612.50 598.48 599.92 34.6M
2021-09-27 589.33 608.31 589.33 603.32 33.0M
2021-09-24 588.57 591.89 586.21 589.33 23.1M
2021-09-23 573.73 590.99 573.73 588.57 26.1M
2021-09-22 562.56 578.30 562.56 573.73 27.2M
2021-09-21 563.21 570.96 560.99 562.56 27.1M
2021-09-20 575.33 575.33 555.67 563.21 37.5M
2021-09-17 581.34 584.54 574.33 575.33 62.9M
2021-09-16 588.24 588.24 579.79 581.34 30.2M
2021-09-15 568.53 588.35 568.53 588.24 47.2M
2021-09-14 572.42 576.24 566.40 568.53 26.3M
2021-09-13 562.98 576.60 562.98 572.42 30.9M
2021-09-10 562.34 568.24 561.27 562.98 22.6M
2021-09-09 568.03 569.28 558.81 562.34 27.4M
2021-09-08 567.48 576.32 566.71 568.03 25.8M
2021-09-07 574.47 575.90 566.69 567.48 24.1M
2021-09-03 577.29 578.59 571.76 574.47 19.0M
2021-09-02 567.06 578.40 567.06 577.29 25.2M
2021-09-01 568.76 571.60 565.33 567.06 23.6M
2021-08-31 570.84 571.89 566.55 568.76 40.0M
2021-08-30 576.43 577.65 570.84 570.84 18.8M
2021-08-27 563.10 580.50 563.10 576.43 29.0M
2021-08-26 572.75 572.75 562.99 563.10 22.5M
2021-08-25 570.53 577.42 566.47 572.75 19.4M
2021-08-24 563.93 571.98 563.93 570.53 24.9M
2021-08-23 552.49 565.24 552.49 563.93 23.5M
2021-08-20 547.15 555.21 542.79 552.49 26.9M
2021-08-19 555.83 555.83 541.51 547.15 34.9M
2021-08-18 566.76 566.76 555.19 555.83 27.1M
2021-08-17 571.55 574.04 560.50 566.76 22.9M
2021-08-16 578.30 578.73 570.46 571.55 24.5M
2021-08-13 583.07 584.11 577.15 578.30 15.2M
2021-08-12 579.90 584.73 577.39 583.07 17.2M
2021-08-11 578.63 581.61 575.00 579.90 20.0M
2021-08-10 573.33 580.14 573.33 578.63 22.0M
2021-08-09 578.50 578.50 571.77 573.33 23.9M
2021-08-06 576.03 581.45 575.86 578.50 23.5M
2021-08-05 574.22 581.59 574.22 576.03 25.3M
2021-08-04 578.55 583.57 567.40 574.22 34.3M
2021-08-03 574.45 579.16 563.02 578.55 37.8M
2021-08-02 576.82 588.18 573.22 574.45 31.6M
2021-07-30 591.00 591.00 575.39 576.82 38.5M
2021-07-29 586.63 594.11 586.63 591.00 23.8M
2021-07-28 585.18 591.19 579.24 586.63 24.0M
2021-07-27 589.98 589.98 580.71 585.18 24.3M
2021-07-26 578.63 591.15 578.63 589.98 23.8M
2021-07-23 580.67 580.67 570.71 578.63 28.4M
2021-07-22 586.48 586.48 576.81 580.67 28.9M
2021-07-21 577.84 592.87 577.84 586.48 30.9M
2021-07-20 565.54 581.40 565.50 577.84 34.6M
2021-07-19 584.33 584.33 558.48 565.54 40.3M
2021-07-16 592.52 596.66 582.72 584.33 24.0M
2021-07-15 593.76 596.82 588.40 592.52 24.5M
2021-07-14 604.32 609.02 591.98 593.76 24.9M
2021-07-13 613.10 613.10 603.88 604.32 19.5M
2021-07-12 616.88 616.88 607.46 613.10 19.6M
2021-07-09 602.41 617.09 602.41 616.88 33.0M
2021-07-08 604.07 608.00 593.80 602.41 30.2M
2021-07-07 610.70 612.83 602.01 604.07 33.7M
2021-07-06 619.37 619.37 604.33 610.70 31.0M
2021-07-02 614.51 620.93 610.12 619.37 23.8M
2021-07-01 605.86 616.64 605.86 614.51 20.7M
2021-06-30 597.09 606.82 597.09 605.86 30.9M
2021-06-29 600.76 604.43 596.69 597.09 26.3M
2021-06-28 611.83 611.83 595.57 600.76 26.9M
2021-06-25 608.97 612.31 606.74 611.83 65.5M
2021-06-24 605.25 609.64 603.04 608.97 21.3M
2021-06-23 607.55 612.51 605.05 605.25 18.1M
2021-06-22 610.10 610.10 602.14 607.55 20.5M
2021-06-21 589.45 611.66 589.45 610.10 24.7M
2021-06-18 608.03 608.03 589.40 589.45 52.3M
2021-06-17 626.92 629.01 601.13 608.03 31.8M
2021-06-16 629.02 634.06 622.76 626.92 25.5M
2021-06-15 623.59 630.67 622.39 629.02 27.9M
2021-06-14 628.31 632.47 618.95 623.59 33.1M
2021-06-11 624.57 631.16 624.57 628.31 32.4M
2021-06-10 625.13 630.33 617.75 624.57 31.2M
2021-06-09 627.14 629.63 624.64 625.13 33.0M
2021-06-08 625.10 628.75 618.82 627.14 35.9M
2021-06-07 619.86 626.88 619.86 625.10 26.4M
2021-06-04 616.43 621.33 613.78 619.86 26.5M
2021-06-03 614.91 620.15 609.84 616.43 27.0M
2021-06-02 608.60 619.23 607.16 614.91 30.4M
2021-06-01 598.35 609.94 598.35 608.60 35.6M
2021-05-28 597.48 601.05 594.98 598.35 28.8M
2021-05-27 595.45 602.74 595.02 597.48 84.7M
2021-05-26 596.69 597.79 590.72 595.45 37.6M
2021-05-25 608.70 610.16 595.62 596.69 30.2M
2021-05-24 604.53 610.73 604.30 608.70 26.4M
2021-05-21 605.17 611.59 603.35 604.53 24.6M
2021-05-20 597.31 607.71 592.49 605.17 33.1M
2021-05-19 605.63 605.63 588.42 597.31 30.7M
2021-05-18 610.48 612.86 603.45 605.63 37.6M
2021-05-17 599.32 610.56 597.09 610.48 29.5M
2021-05-14 586.45 600.26 586.45 599.32 29.2M
2021-05-13 585.19 590.95 577.20 586.45 31.9M
2021-05-12 589.08 599.79 583.47 585.19 38.9M
2021-05-11 594.68 594.68 578.36 589.08 39.9M
2021-05-10 585.95 600.13 585.95 594.68 37.9M
2021-05-07 581.78 586.69 575.27 585.95 30.1M
2021-05-06 577.92 581.87 571.45 581.78 28.9M
2021-05-05 569.47 582.00 569.47 577.92 27.8M
2021-05-04 573.09 578.40 568.28 569.47 39.8M
2021-05-03 567.00 576.07 567.00 573.09 42.3M
2021-04-30 572.51 575.54 565.24 567.00 30.3M
2021-04-29 571.36 578.40 566.80 572.51 31.3M
2021-04-28 558.15 573.08 558.15 571.36 38.1M
2021-04-27 556.59 561.75 556.01 558.15 32.7M
2021-04-26 552.75 559.90 552.75 556.59 29.6M
2021-04-23 545.99 554.19 543.46 552.75 29.9M
2021-04-22 555.53 557.43 545.81 545.99 41.2M
2021-04-21 549.71 557.46 544.97 555.53 29.0M
2021-04-20 555.55 555.57 543.90 549.71 26.4M
2021-04-19 553.38 557.45 550.30 555.55 24.9M
2021-04-16 559.33 562.40 552.44 553.38 21.8M
2021-04-15 554.22 560.08 550.43 559.33 24.7M
2021-04-14 550.71 560.64 550.71 554.22 26.3M
2021-04-13 548.42 552.39 543.10 550.71 26.3M
2021-04-12 549.09 554.31 546.70 548.42 22.9M
2021-04-09 553.29 553.89 546.53 549.09 25.5M
2021-04-08 560.51 560.51 548.59 553.29 26.2M
2021-04-07 555.07 561.68 555.07 560.51 24.1M
2021-04-06 553.70 560.66 553.70 555.07 25.8M
2021-04-05 558.34 558.86 549.77 553.70 24.3M
2021-04-01 551.78 558.38 545.92 558.34 27.8M
2021-03-31 550.08 553.91 547.45 551.78 33.7M
2021-03-30 556.17 556.17 547.51 550.08 32.0M
2021-03-29 562.27 562.27 551.86 556.17 27.5M
2021-03-26 547.78 562.54 547.78 562.27 31.1M
2021-03-25 539.28 549.13 526.21 547.78 34.8M
2021-03-24 526.20 544.52 526.20 539.28 36.5M
2021-03-23 530.89 534.59 521.28 526.20 41.2M
2021-03-22 532.44 535.15 529.39 530.89 28.7M
2021-03-19 527.79 539.74 526.23 532.44 52.8M
2021-03-18 543.58 544.70 526.18 527.79 30.7M
2021-03-17 537.77 545.58 534.57 543.58 31.2M
2021-03-16 550.42 550.42 536.32 537.77 29.3M
2021-03-15 551.63 555.82 543.20 550.42 30.0M
2021-03-12 546.16 551.81 544.74 551.63 26.6M
2021-03-11 552.62 552.73 545.70 546.16 29.8M
2021-03-10 532.48 554.20 532.48 552.62 38.4M
2021-03-09 545.84 548.52 532.26 532.48 42.0M
2021-03-08 541.84 552.22 540.09 545.84 41.1M
2021-03-05 533.81 544.04 528.32 541.84 45.0M
2021-03-04 523.14 542.54 523.14 533.81 49.3M
2021-03-03 519.14 536.81 519.14 523.14 35.6M
2021-03-02 519.33 523.68 517.56 519.14 27.4M
2021-03-01 500.69 524.39 500.69 519.33 31.3M
2021-02-26 515.77 515.77 495.24 500.69 46.8M
2021-02-25 529.35 533.06 514.37 515.77 36.2M
2021-02-24 520.75 531.93 517.27 529.35 37.8M
2021-02-23 513.74 522.20 497.49 520.75 45.3M
2021-02-22 509.96 519.95 509.96 513.74 29.5M
2021-02-19 501.39 510.88 501.39 509.96 25.4M
2021-02-18 515.20 515.20 500.92 501.39 29.5M
2021-02-17 512.45 516.68 505.73 515.20 30.2M
2021-02-16 507.17 518.71 507.17 512.45 31.5M
2021-02-12 499.14 507.34 495.68 507.17 30.5M
2021-02-11 505.96 507.48 493.29 499.14 30.1M
2021-02-10 494.89 506.00 494.89 505.96 29.2M
2021-02-09 497.78 497.80 489.67 494.89 23.8M
2021-02-08 487.11 499.86 487.11 497.78 32.4M
2021-02-05 484.15 491.93 484.15 487.11 32.0M
2021-02-04 485.33 489.71 481.93 484.15 33.3M
2021-02-03 474.22 487.40 474.22 485.33 35.6M
2021-02-02 471.47 483.46 471.47 474.22 51.0M
2021-02-01 470.41 477.05 465.68 471.47 37.9M
2021-01-29 485.66 485.66 467.38 470.41 47.6M
2021-01-28 480.49 488.60 479.38 485.66 45.4M
2021-01-27 492.57 492.57 479.20 480.49 48.3M
2021-01-26 495.79 505.91 489.06 492.57 39.5M
2021-01-25 497.11 501.64 488.34 495.79 37.0M
2021-01-22 497.22 498.54 484.03 497.11 37.5M
2021-01-21 509.25 515.02 492.74 497.22 36.1M
2021-01-20 510.34 513.50 502.54 509.25 46.4M
2021-01-19 512.43 517.83 509.05 510.34 42.9M
2021-01-15 516.91 516.91 501.90 512.43 35.2M
2021-01-14 507.07 521.89 507.07 516.91 40.9M
2021-01-13 506.65 512.36 501.26 507.07 33.5M
2021-01-12 488.13 507.88 488.13 506.65 44.0M
2021-01-11 479.92 490.33 469.48 488.13 38.7M
2021-01-08 485.68 487.11 474.28 479.92 45.1M
2021-01-07 482.45 487.72 480.21 485.68 40.4M
2021-01-06 468.40 485.58 468.40 482.45 41.2M
2021-01-05 454.52 477.15 454.52 468.40 40.0M
2021-01-04 458.36 464.46 451.10 454.52 36.4M