Dow Jones Financial Administration (DJUSFA)

DJUSPL
🏛️ Estados Unidos →
1,071.61
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
2022-12-30 689.26 689.77 681.62 686.49 16.7M
2022-12-29 680.15 692.15 678.73 689.26 17.0M
2022-12-28 693.99 694.91 677.99 680.15 17.2M
2022-12-27 690.23 695.86 689.31 693.99 18.9M
2022-12-23 675.43 690.27 675.43 690.23 21.2M
2022-12-22 683.65 683.65 662.76 675.43 27.6M
2022-12-21 670.80 686.50 670.80 683.65 28.5M
2022-12-20 667.64 673.87 665.53 670.80 27.5M
2022-12-19 675.97 680.35 664.31 667.64 28.4M
2022-12-16 689.59 689.59 664.72 675.97 62.8M
2022-12-15 699.95 699.95 682.06 689.59 33.0M
2022-12-14 702.46 709.11 695.44 699.95 27.5M
2022-12-13 690.08 708.99 690.08 702.46 39.6M
2022-12-12 674.47 690.19 673.45 690.08 26.3M
2022-12-09 682.47 686.52 674.19 674.47 33.1M
2022-12-08 690.93 697.12 675.32 682.47 36.8M
2022-12-07 690.65 698.76 686.56 690.93 32.7M
2022-12-06 705.82 709.42 685.45 690.65 32.1M
2022-12-05 722.86 726.63 701.24 705.82 26.2M
2022-12-02 724.80 724.80 716.41 722.86 25.0M
2022-12-01 723.24 734.12 722.58 724.80 26.2M
2022-11-30 710.12 724.37 708.20 723.24 67.4M
2022-11-29 696.16 712.94 696.16 710.12 28.8M
2022-11-28 707.16 707.16 692.72 696.16 29.9M
2022-11-25 706.52 712.31 705.78 707.16 11.3M
2022-11-23 709.71 709.71 700.14 706.52 21.6M
2022-11-22 688.54 711.19 688.54 709.71 31.8M
2022-11-21 696.78 696.78 672.83 688.54 28.5M
2022-11-18 689.71 697.73 683.94 696.78 34.1M
2022-11-17 700.12 700.12 679.56 689.71 27.4M
2022-11-16 705.29 705.29 695.13 700.12 24.9M
2022-11-15 700.80 711.35 700.80 705.29 28.4M
2022-11-14 705.97 715.58 700.80 700.80 28.3M
2022-11-11 694.17 708.80 694.17 705.97 38.1M
2022-11-10 670.88 694.42 670.88 694.17 36.9M
2022-11-09 695.95 695.95 669.76 670.88 32.3M
2022-11-08 693.05 698.67 686.93 695.95 29.5M
2022-11-07 687.45 694.76 686.18 693.05 30.9M
2022-11-04 678.40 693.92 676.28 687.45 32.8M
2022-11-03 674.51 681.55 666.27 678.40 31.5M
2022-11-02 684.03 691.27 674.19 674.51 40.9M
2022-11-01 676.57 687.98 676.57 684.03 37.6M
2022-10-31 672.50 681.63 666.48 676.57 46.0M
2022-10-28 669.34 673.87 660.84 672.50 31.4M
2022-10-27 663.03 676.70 663.03 669.34 36.0M
2022-10-26 655.67 666.59 655.67 663.03 36.5M
2022-10-25 642.79 655.89 638.93 655.67 41.8M
2022-10-24 649.30 653.40 640.72 642.79 39.1M
2022-10-21 635.40 651.61 633.05 649.30 40.7M
2022-10-20 645.80 645.80 629.12 635.40 57.9M
2022-10-19 641.47 649.58 637.70 645.80 34.2M
2022-10-18 631.43 648.24 631.43 641.47 32.8M
2022-10-17 619.64 636.65 619.64 631.43 28.7M
2022-10-14 638.41 642.82 618.11 619.64 32.0M
2022-10-13 617.12 640.42 609.23 638.41 34.9M
2022-10-12 622.18 622.18 611.30 617.12 27.4M
2022-10-11 617.35 630.15 610.34 622.18 33.8M
2022-10-10 626.23 636.75 616.08 617.35 28.5M
2022-10-07 635.05 635.05 620.91 626.23 33.7M
2022-10-06 645.90 649.73 633.22 635.05 33.1M
2022-10-05 647.07 649.56 631.96 645.90 36.0M
2022-10-04 622.07 647.25 622.07 647.07 43.2M
2022-10-03 602.74 625.65 602.74 622.07 42.2M
2022-09-30 608.99 611.39 600.37 602.74 52.7M
2022-09-29 618.18 618.18 597.86 608.99 49.1M
2022-09-28 599.51 620.99 598.36 618.18 54.4M
2022-09-27 595.88 612.99 595.73 599.51 46.3M
2022-09-26 613.73 613.73 595.36 595.88 49.5M
2022-09-23 654.58 654.58 606.60 613.73 53.5M
2022-09-22 661.45 668.38 654.38 654.58 35.0M
2022-09-21 672.04 682.16 661.45 661.45 37.9M
2022-09-20 679.23 679.23 664.25 672.04 32.4M
2022-09-19 671.71 679.36 658.10 679.23 32.0M
2022-09-16 693.18 693.18 664.98 671.71 71.6M
2022-09-15 703.89 703.89 690.92 693.18 35.5M
2022-09-14 688.86 708.61 688.86 703.89 37.8M
2022-09-13 710.89 710.89 685.54 688.86 37.2M
2022-09-12 694.08 712.19 694.08 710.89 31.7M
2022-09-09 681.36 697.76 681.36 694.08 32.0M
2022-09-08 685.37 685.37 673.36 681.36 36.2M
2022-09-07 679.61 686.86 669.34 685.37 29.7M
2022-09-06 691.28 697.57 678.45 679.61 34.8M
2022-09-02 686.82 701.19 686.82 691.28 28.9M
2022-09-01 696.76 696.76 677.81 686.82 30.9M
2022-08-31 705.57 705.57 690.78 696.76 34.6M
2022-08-30 723.36 723.36 703.52 705.57 25.4M
2022-08-29 723.51 730.16 717.21 723.36 20.5M
2022-08-26 736.99 737.99 723.50 723.51 24.7M
2022-08-25 734.23 738.71 731.22 736.99 23.1M
2022-08-24 723.12 735.28 722.14 734.23 30.9M
2022-08-23 712.88 729.63 712.88 723.12 27.3M
2022-08-22 719.01 719.01 709.50 712.88 27.5M
2022-08-19 725.22 725.22 716.83 719.01 26.3M
2022-08-18 710.00 725.87 710.00 725.22 29.0M
2022-08-17 712.29 715.50 703.74 710.00 22.5M
2022-08-16 706.65 715.23 706.65 712.29 24.5M
2022-08-15 713.57 713.57 692.53 706.65 24.8M
2022-08-12 711.50 713.76 705.96 713.57 23.7M
2022-08-11 692.03 716.55 692.03 711.50 37.0M
2022-08-10 685.24 694.82 682.74 692.03 29.2M
2022-08-09 671.38 685.43 671.38 685.24 25.6M
2022-08-08 664.72 676.65 664.72 671.38 28.5M
2022-08-05 656.59 665.36 648.35 664.72 28.4M
2022-08-04 672.76 672.76 655.63 656.59 31.9M
2022-08-03 673.67 681.49 667.07 672.76 39.1M
2022-08-02 682.14 686.88 664.19 673.67 56.2M
2022-08-01 685.13 685.13 668.86 682.14 31.7M
2022-07-29 683.71 690.35 680.66 685.13 38.7M
2022-07-28 680.77 686.65 671.49 683.71 34.4M
2022-07-27 677.55 683.21 669.39 680.77 25.8M
2022-07-26 674.17 684.34 674.13 677.55 26.7M
2022-07-25 656.56 674.40 656.27 674.17 26.7M
2022-07-22 658.18 666.27 651.96 656.56 24.8M
2022-07-21 654.82 658.60 637.90 658.18 38.9M
2022-07-20 654.04 658.15 645.35 654.82 27.2M
2022-07-19 641.94 655.36 641.94 654.04 25.3M
2022-07-18 632.69 647.75 632.69 641.94 22.8M
2022-07-15 625.88 637.71 624.35 632.69 22.9M
2022-07-14 626.84 626.84 604.71 625.88 32.6M
2022-07-13 624.95 633.80 617.88 626.84 23.9M
2022-07-12 635.61 635.61 619.26 624.95 27.7M
2022-07-11 636.62 637.39 622.38 635.61 29.6M
2022-07-08 633.73 641.81 629.19 636.62 26.4M
2022-07-07 610.21 636.79 610.21 633.73 33.6M
2022-07-06 619.14 621.00 595.53 610.21 39.8M
2022-07-05 638.06 638.06 601.23 619.14 42.3M
2022-07-01 629.66 640.17 618.36 638.06 31.6M
2022-06-30 635.20 635.68 622.66 629.66 39.2M
2022-06-29 642.97 651.77 631.96 635.20 29.2M
2022-06-28 630.07 653.39 630.07 642.97 33.9M
2022-06-27 615.39 633.91 615.39 630.07 38.5M
2022-06-24 609.27 624.63 609.27 615.39 51.3M
2022-06-23 613.16 618.45 600.27 609.27 39.1M
2022-06-22 624.83 624.83 601.67 613.16 41.4M
2022-06-21 602.35 629.67 602.35 624.83 41.9M
2022-06-17 621.31 623.51 590.34 602.35 85.8M
2022-06-16 653.97 653.97 617.61 621.31 49.1M
2022-06-15 663.34 670.23 641.68 653.97 42.8M
2022-06-14 675.03 685.21 655.26 663.34 38.8M
2022-06-13 711.79 711.79 671.35 675.03 38.0M
2022-06-10 724.53 724.53 704.29 711.79 34.8M
2022-06-09 752.95 752.95 724.38 724.53 26.6M
2022-06-08 762.34 762.67 747.06 752.95 26.4M
2022-06-07 749.06 762.49 746.41 762.34 28.5M
2022-06-06 751.15 756.75 747.64 749.06 21.7M
2022-06-03 753.67 756.56 748.46 751.15 21.2M
2022-06-02 749.77 754.09 740.70 753.67 22.7M
2022-06-01 740.76 753.62 736.73 749.77 30.4M
2022-05-31 749.78 754.88 734.87 740.76 70.7M
2022-05-27 737.94 750.86 734.50 749.78 27.4M
2022-05-26 731.48 740.86 731.48 737.94 25.6M
2022-05-25 720.00 732.43 720.00 731.48 35.5M
2022-05-24 718.23 721.66 703.05 720.00 30.4M
2022-05-23 711.49 723.60 711.49 718.23 28.3M
2022-05-20 708.17 715.63 697.67 711.49 32.5M
2022-05-19 717.08 717.08 701.64 708.17 31.7M
2022-05-18 732.49 737.13 710.09 717.08 29.7M
2022-05-17 719.34 733.33 718.76 732.49 32.1M
2022-05-16 705.98 724.21 705.98 719.34 32.5M
2022-05-13 693.60 711.60 693.60 705.98 36.2M
2022-05-12 691.20 697.13 682.28 693.60 38.6M
2022-05-11 691.61 715.16 689.86 691.20 35.8M
2022-05-10 694.67 709.36 680.63 691.61 42.2M
2022-05-09 728.98 728.98 691.73 694.67 42.9M
2022-05-06 714.73 729.82 703.77 728.98 37.7M
2022-05-05 737.47 738.72 706.58 714.73 38.9M
2022-05-04 711.14 739.99 711.14 737.47 39.9M
2022-05-03 694.28 715.85 694.28 711.14 39.9M
2022-05-02 691.50 698.91 680.72 694.28 42.9M
2022-04-29 715.45 715.45 689.93 691.50 45.8M
2022-04-28 702.88 719.11 697.47 715.45 34.1M
2022-04-27 702.84 709.84 696.28 702.88 37.9M
2022-04-26 704.56 718.35 702.83 702.84 39.6M
2022-04-25 728.33 728.33 685.49 704.56 48.5M
2022-04-22 747.18 747.18 727.67 728.33 36.5M
2022-04-21 756.11 766.90 746.17 747.18 42.1M
2022-04-20 745.40 760.49 745.40 756.11 42.8M
2022-04-19 744.95 750.09 740.22 745.40 28.0M
2022-04-18 740.55 751.22 739.28 744.95 29.7M
2022-04-14 736.22 745.63 733.80 740.55 21.7M
2022-04-13 730.34 740.02 728.14 736.22 25.0M
2022-04-12 726.57 738.27 726.57 730.34 30.7M
2022-04-11 733.58 733.58 720.49 726.57 37.7M
2022-04-08 724.28 734.96 724.28 733.58 30.2M
2022-04-07 719.63 726.11 708.98 724.28 32.6M
2022-04-06 712.89 723.06 710.36 719.63 32.4M
2022-04-05 726.69 732.94 712.19 712.89 38.3M
2022-04-04 727.25 730.93 722.12 726.69 31.4M
2022-04-01 716.97 728.26 716.97 727.25 31.7M
2022-03-31 722.41 729.37 716.80 716.97 44.7M
2022-03-30 717.51 724.77 716.16 722.41 33.2M
2022-03-29 713.24 718.55 700.57 717.51 32.1M
2022-03-28 724.37 724.37 707.91 713.24 34.8M
2022-03-25 702.56 724.37 702.56 724.37 42.5M
2022-03-24 693.60 705.50 693.60 702.56 27.1M
2022-03-23 685.56 698.04 685.56 693.60 27.6M
2022-03-22 690.68 690.68 678.80 685.56 33.8M
2022-03-21 670.71 692.37 670.71 690.68 41.1M
2022-03-18 672.51 676.43 665.88 670.71 80.6M
2022-03-17 661.51 676.14 661.51 672.51 35.9M
2022-03-16 657.83 665.39 651.40 661.51 41.5M
2022-03-15 660.38 661.02 643.80 657.83 42.5M
2022-03-14 680.15 680.15 654.11 660.38 42.0M
2022-03-11 693.27 696.95 679.63 680.15 39.5M
2022-03-10 687.85 695.36 685.42 693.27 43.0M
2022-03-09 694.52 698.04 679.76 687.85 45.8M
2022-03-08 703.36 714.93 689.45 694.52 60.3M
2022-03-07 705.82 720.11 694.77 703.36 49.6M
2022-03-04 693.38 706.10 689.03 705.82 44.4M
2022-03-03 687.01 695.39 682.85 693.38 42.9M
2022-03-02 662.73 690.46 662.73 687.01 46.0M
2022-03-01 660.13 668.89 654.73 662.73 55.8M
2022-02-28 648.09 661.02 642.64 660.13 61.5M
2022-02-25 629.45 648.10 629.45 648.09 39.1M
2022-02-24 628.16 633.14 614.04 629.45 53.0M
2022-02-23 620.24 634.15 620.24 628.16 42.7M
2022-02-22 628.14 640.14 611.32 620.24 50.7M
2022-02-18 633.87 635.52 623.87 628.14 39.9M
2022-02-17 640.92 640.92 631.41 633.87 32.9M
2022-02-16 637.88 647.51 637.80 640.92 32.4M
2022-02-15 642.51 642.51 635.68 637.88 32.8M
2022-02-14 656.81 656.81 639.71 642.51 35.0M
2022-02-11 644.24 657.42 644.24 656.81 42.5M
2022-02-10 651.63 658.97 640.76 644.24 37.7M
2022-02-09 646.84 657.85 646.84 651.63 43.7M
2022-02-08 651.52 652.82 642.83 646.84 34.7M
2022-02-07 648.75 657.19 645.49 651.52 42.0M
2022-02-04 644.33 654.00 643.20 648.75 46.5M
2022-02-03 651.64 651.64 640.38 644.33 47.1M
2022-02-02 649.04 652.17 644.80 651.64 45.0M
2022-02-01 641.19 650.03 635.03 649.04 41.1M
2022-01-31 632.84 643.01 625.28 641.19 45.2M
2022-01-28 635.15 635.15 619.48 632.84 40.7M
2022-01-27 633.76 647.82 626.22 635.15 40.6M
2022-01-26 631.98 647.06 627.49 633.76 54.2M
2022-01-25 626.96 635.87 612.57 631.98 53.5M
2022-01-24 630.50 630.50 603.49 626.96 54.2M
2022-01-21 634.91 637.37 625.36 630.50 38.8M
2022-01-20 639.99 650.40 634.30 634.91 34.9M
2022-01-19 650.63 655.71 638.61 639.99 37.1M
2022-01-18 654.56 657.91 641.70 650.63 42.2M
2022-01-14 643.99 654.75 643.99 654.56 27.6M
2022-01-13 648.49 653.61 642.10 643.99 28.1M
2022-01-12 645.68 653.77 644.54 648.49 32.5M
2022-01-11 632.88 647.25 630.29 645.68 40.0M
2022-01-10 635.38 637.40 623.89 632.88 38.1M
2022-01-07 627.04 636.23 623.77 635.38 34.8M
2022-01-06 615.47 629.26 615.47 627.04 33.3M
2022-01-05 617.16 630.96 614.57 615.47 41.4M
2022-01-04 609.09 622.16 609.09 617.16 33.3M
2022-01-03 597.40 609.09 597.40 609.09 30.2M