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
2023-12-29 713.93 715.39 710.46 712.41 21.5M
2023-12-28 717.11 719.27 712.50 713.93 18.4M
2023-12-27 719.06 721.70 713.52 717.11 18.9M
2023-12-26 715.81 721.73 715.74 719.06 18.2M
2023-12-22 712.29 720.19 712.29 715.81 20.5M
2023-12-21 705.11 712.45 704.53 712.29 25.8M
2023-12-20 712.57 716.71 704.59 705.11 31.0M
2023-12-19 708.32 714.27 707.62 712.57 28.8M
2023-12-18 702.71 719.85 702.71 708.32 33.1M
2023-12-15 708.48 708.48 698.02 702.71 90.8M
2023-12-14 701.15 713.55 701.15 708.48 45.6M
2023-12-13 695.26 702.25 688.63 701.15 43.4M
2023-12-12 705.95 705.95 691.19 695.26 38.8M
2023-12-11 716.56 716.56 703.96 705.95 31.2M
2023-12-08 704.16 717.49 704.16 716.56 28.5M
2023-12-07 713.37 715.68 702.52 704.16 39.0M
2023-12-06 716.86 721.35 712.59 713.37 37.6M
2023-12-05 730.34 730.47 716.29 716.86 35.4M
2023-12-04 738.04 738.69 728.45 730.34 34.2M
2023-12-01 730.93 740.63 728.38 738.04 43.4M
2023-11-30 720.06 732.27 720.06 730.93 57.9M
2023-11-29 716.66 723.38 716.66 720.06 31.2M
2023-11-28 717.45 722.66 715.78 716.66 26.4M
2023-11-27 718.24 718.24 711.90 717.45 24.4M
2023-11-24 713.82 721.06 713.82 718.24 12.1M
2023-11-22 710.29 714.55 699.70 713.82 26.8M
2023-11-21 704.87 710.82 700.61 710.29 26.5M
2023-11-20 702.60 710.16 702.60 704.87 25.4M
2023-11-17 693.81 706.11 693.81 702.60 32.7M
2023-11-16 699.34 700.91 686.95 693.81 32.5M
2023-11-15 697.48 706.92 697.48 699.34 38.8M
2023-11-14 688.06 701.17 688.06 697.48 29.4M
2023-11-13 686.29 689.97 682.59 688.06 23.3M
2023-11-10 682.01 687.86 681.00 686.29 32.0M
2023-11-09 682.51 688.89 681.68 682.01 35.8M
2023-11-08 687.30 689.28 680.06 682.51 31.2M
2023-11-07 697.94 697.94 686.38 687.30 38.8M
2023-11-06 705.85 708.71 697.01 697.94 27.9M
2023-11-03 709.33 715.28 705.33 705.85 33.7M
2023-11-02 682.28 710.10 673.75 709.33 45.9M
2023-11-01 678.17 688.92 675.20 682.28 37.0M
2023-10-31 677.92 680.04 673.26 678.17 32.3M
2023-10-30 678.96 684.71 669.77 677.92 33.8M
2023-10-27 688.57 688.57 676.03 678.96 30.8M
2023-10-26 688.02 692.30 680.00 688.57 28.1M
2023-10-25 689.63 694.18 686.79 688.02 27.6M
2023-10-24 694.62 698.42 686.99 689.63 35.0M
2023-10-23 699.94 699.94 689.56 694.62 31.6M
2023-10-20 711.05 711.05 698.42 699.94 42.8M
2023-10-19 711.96 717.74 705.82 711.05 55.2M
2023-10-18 715.01 717.40 709.07 711.96 34.4M
2023-10-17 715.55 722.29 711.98 715.01 38.0M
2023-10-16 711.60 717.09 707.06 715.55 34.3M
2023-10-13 702.23 714.86 702.23 711.60 31.3M
2023-10-12 698.04 703.50 696.89 702.23 30.9M
2023-10-11 691.59 698.12 688.03 698.04 32.2M
2023-10-10 687.03 695.21 686.33 691.59 33.6M
2023-10-09 667.92 688.39 667.92 687.03 37.6M
2023-10-06 659.19 673.09 655.21 667.92 32.5M
2023-10-05 650.94 661.02 644.54 659.19 39.8M
2023-10-04 658.48 658.48 644.31 650.94 45.6M
2023-10-03 660.12 660.12 650.97 658.48 41.3M
2023-10-02 676.23 677.05 657.94 660.12 38.4M
2023-09-29 687.85 688.00 674.36 676.23 38.3M
2023-09-28 681.38 689.83 680.91 687.85 30.2M
2023-09-27 671.73 686.67 671.73 681.38 35.8M
2023-09-26 683.79 683.79 670.48 671.73 37.8M
2023-09-25 675.10 685.81 673.12 683.79 81.8M
2023-09-22 670.72 680.52 670.72 675.10 40.1M
2023-09-21 684.26 686.08 669.86 670.72 33.8M
2023-09-20 686.06 691.89 684.10 684.26 26.1M
2023-09-19 690.15 694.51 681.90 686.06 30.5M
2023-09-18 688.35 692.43 683.52 690.15 29.8M
2023-09-15 696.25 698.01 687.99 688.35 59.9M
2023-09-14 686.84 696.60 686.84 696.25 29.2M
2023-09-13 684.15 687.63 680.73 686.84 24.4M
2023-09-12 669.84 684.83 669.84 684.15 27.5M
2023-09-11 672.90 678.40 667.46 669.84 26.2M
2023-09-08 670.90 676.06 669.35 672.90 30.7M
2023-09-07 665.83 673.10 665.83 670.90 38.5M
2023-09-06 681.18 681.18 663.34 665.83 36.1M
2023-09-05 684.75 687.35 680.97 681.18 27.5M
2023-09-01 683.08 692.06 681.92 684.75 27.2M
2023-08-31 689.68 691.26 682.98 683.08 35.0M
2023-08-30 688.28 691.57 687.78 689.68 17.5M
2023-08-29 686.87 689.06 684.48 688.28 19.1M
2023-08-28 684.07 691.68 684.03 686.87 18.0M
2023-08-25 680.13 689.12 680.13 684.07 20.1M
2023-08-24 683.48 688.35 679.95 680.13 20.0M
2023-08-23 683.06 684.40 673.59 683.48 22.3M
2023-08-22 686.35 690.86 682.93 683.06 21.6M
2023-08-21 687.09 690.19 681.18 686.35 24.5M
2023-08-18 684.14 688.55 679.73 687.09 31.2M
2023-08-17 680.82 691.40 680.82 684.14 22.6M
2023-08-16 684.82 687.34 680.17 680.82 25.9M
2023-08-15 692.37 692.37 683.42 684.82 27.6M
2023-08-14 698.67 700.13 690.44 692.37 31.0M
2023-08-11 690.35 699.50 690.35 698.67 29.1M
2023-08-10 690.95 696.36 687.15 690.35 31.1M
2023-08-09 685.74 696.13 685.74 690.95 30.6M
2023-08-08 685.47 685.74 672.33 685.74 25.8M
2023-08-07 683.73 689.71 683.30 685.47 20.4M
2023-08-04 688.06 696.80 683.61 683.73 27.5M
2023-08-03 681.24 694.01 681.24 688.06 26.5M
2023-08-02 689.70 689.70 675.39 681.24 26.6M
2023-08-01 696.70 696.70 683.73 689.70 28.5M
2023-07-31 692.43 698.07 692.24 696.70 46.0M
2023-07-28 693.26 694.85 687.72 692.43 30.4M
2023-07-27 695.59 701.65 691.94 693.26 46.5M
2023-07-26 696.23 700.81 691.61 695.59 25.4M
2023-07-25 696.00 698.73 692.48 696.23 27.3M
2023-07-24 690.39 700.79 690.39 696.00 38.7M
2023-07-21 684.58 692.37 683.16 690.39 30.8M
2023-07-20 675.04 684.86 675.04 684.58 29.2M
2023-07-19 672.99 678.90 672.70 675.04 27.8M
2023-07-18 666.12 677.76 664.92 672.99 25.4M
2023-07-17 670.65 671.62 665.77 666.12 26.1M
2023-07-14 686.53 686.53 668.16 670.65 26.8M
2023-07-13 681.49 686.80 681.49 686.53 28.4M
2023-07-12 670.72 682.57 670.72 681.49 39.9M
2023-07-11 660.75 671.12 660.19 670.72 49.3M
2023-07-10 658.85 663.58 655.60 660.75 29.7M
2023-07-07 652.78 662.88 650.96 658.85 47.6M
2023-07-06 658.68 658.68 649.54 652.78 26.8M
2023-07-05 664.05 664.05 655.62 658.68 32.3M
2023-07-03 660.92 667.65 660.78 664.05 15.2M
2023-06-30 658.98 664.34 657.97 660.92 30.7M
2023-06-29 649.86 659.23 649.86 658.98 34.6M
2023-06-28 640.99 650.05 638.59 649.86 43.0M
2023-06-27 633.65 642.42 632.05 640.99 33.1M
2023-06-26 624.21 637.07 624.21 633.65 35.5M
2023-06-23 629.05 629.59 622.62 624.21 41.7M
2023-06-22 636.31 636.31 627.32 629.05 30.2M
2023-06-21 635.02 639.88 629.54 636.31 35.5M
2023-06-20 643.70 643.70 631.89 635.02 32.4M
2023-06-16 643.61 646.78 641.28 643.70 57.9M
2023-06-15 637.69 647.04 637.69 643.61 31.3M
2023-06-14 641.08 647.05 635.99 637.69 32.0M
2023-06-13 638.52 649.74 638.52 641.08 36.0M
2023-06-12 638.73 641.15 633.06 638.52 33.1M
2023-06-09 654.17 654.17 638.23 638.73 32.8M
2023-06-08 650.85 654.39 642.52 654.17 33.3M
2023-06-07 635.24 651.22 635.24 650.85 43.2M
2023-06-06 630.78 636.36 625.86 635.24 32.8M
2023-06-05 630.30 637.50 629.53 630.78 35.8M
2023-06-02 610.23 633.39 610.23 630.30 55.5M
2023-06-01 603.67 613.91 601.98 610.23 43.7M
2023-05-31 604.22 605.11 598.83 603.67 58.7M
2023-05-30 601.02 607.55 600.97 604.22 59.7M
2023-05-26 603.85 606.95 598.59 601.02 33.7M
2023-05-25 611.91 611.91 598.02 603.85 36.9M
2023-05-24 613.64 614.91 607.19 611.91 28.7M
2023-05-23 611.36 618.97 610.78 613.64 31.3M
2023-05-22 612.27 615.44 607.19 611.36 27.5M
2023-05-19 613.02 618.00 610.17 612.27 28.9M
2023-05-18 606.74 613.56 601.09 613.02 34.4M
2023-05-17 601.19 610.18 600.45 606.74 38.8M
2023-05-16 613.08 613.94 598.54 601.19 51.8M
2023-05-15 630.02 630.02 607.26 613.08 61.6M
2023-05-12 624.15 631.20 624.15 630.02 24.2M
2023-05-11 628.13 628.13 620.37 624.15 24.9M
2023-05-10 631.45 637.53 622.11 628.13 28.9M
2023-05-09 631.56 635.65 625.51 631.45 20.8M
2023-05-08 640.24 645.26 629.46 631.56 22.7M
2023-05-05 621.83 643.23 621.83 640.24 31.7M
2023-05-04 619.63 626.99 612.72 621.83 42.9M
2023-05-03 623.93 631.21 617.41 619.63 33.2M
2023-05-02 644.69 644.69 616.13 623.93 38.0M
2023-05-01 645.21 648.76 640.55 644.69 28.4M
2023-04-28 642.94 648.40 636.14 645.21 29.3M
2023-04-27 635.83 644.09 633.27 642.94 28.9M
2023-04-26 644.61 645.30 632.36 635.83 28.0M
2023-04-25 654.74 654.74 644.53 644.61 20.7M
2023-04-24 646.43 656.06 646.02 654.74 23.3M
2023-04-21 644.18 647.16 639.32 646.43 21.0M
2023-04-20 649.70 649.70 636.70 644.18 30.0M
2023-04-19 652.45 652.45 645.70 649.70 25.7M
2023-04-18 654.62 655.07 649.74 652.45 25.3M
2023-04-17 657.09 660.09 651.25 654.62 25.7M
2023-04-14 657.19 661.99 653.65 657.09 23.4M
2023-04-13 655.90 657.73 652.51 657.19 24.5M
2023-04-12 656.43 662.22 654.62 655.90 26.1M
2023-04-11 651.58 659.27 651.58 656.43 25.0M
2023-04-10 647.95 652.87 646.83 651.58 22.8M
2023-04-06 650.85 652.18 645.31 647.95 28.6M
2023-04-05 642.41 651.08 641.13 650.85 37.8M
2023-04-04 646.72 650.57 635.80 642.41 37.8M
2023-04-03 643.29 657.02 643.04 646.72 54.5M
2023-03-31 633.53 643.78 633.53 643.29 30.1M
2023-03-30 630.28 636.22 630.28 633.53 19.8M
2023-03-29 621.56 630.70 621.56 630.28 27.4M
2023-03-28 618.63 624.41 611.04 621.56 21.8M
2023-03-27 612.48 623.76 612.48 618.63 27.0M
2023-03-24 601.41 613.27 591.09 612.48 32.1M
2023-03-23 611.91 617.86 597.42 601.41 28.8M
2023-03-22 624.35 627.92 611.64 611.91 27.1M
2023-03-21 615.25 625.95 615.25 624.35 31.5M
2023-03-20 603.58 619.85 603.58 615.25 31.3M
2023-03-17 616.05 616.05 599.86 603.58 67.8M
2023-03-16 614.96 616.82 598.11 616.05 52.6M
2023-03-15 632.82 632.82 606.49 614.96 49.7M
2023-03-14 626.91 644.37 623.57 632.82 37.3M
2023-03-13 627.63 636.24 610.67 626.91 45.0M
2023-03-10 643.47 643.47 624.97 627.63 35.1M
2023-03-09 653.96 661.84 642.81 643.47 26.7M
2023-03-08 654.78 658.77 648.04 653.96 26.3M
2023-03-07 663.72 663.72 653.93 654.78 28.7M
2023-03-06 665.26 667.42 662.04 663.72 26.7M
2023-03-03 655.00 667.39 651.48 665.26 23.7M
2023-03-02 647.07 655.98 644.21 655.00 22.6M
2023-03-01 644.55 650.85 643.75 647.07 31.7M
2023-02-28 661.04 662.32 644.36 644.55 44.4M
2023-02-27 665.73 670.39 659.11 661.04 25.3M
2023-02-24 666.37 666.80 658.06 665.73 26.3M
2023-02-23 659.15 668.55 659.15 666.37 28.6M
2023-02-22 657.47 666.00 653.50 659.15 29.8M
2023-02-21 670.46 670.46 653.71 657.47 38.6M
2023-02-17 685.46 685.46 669.98 670.46 43.5M
2023-02-16 689.82 691.73 681.32 685.46 27.6M
2023-02-15 690.18 690.18 681.42 689.82 27.7M
2023-02-14 690.82 696.33 685.79 690.18 22.1M
2023-02-13 689.54 693.73 686.62 690.82 20.1M
2023-02-10 676.76 690.22 676.76 689.54 27.0M
2023-02-09 686.28 689.02 675.08 676.76 24.1M
2023-02-08 691.30 693.07 683.56 686.28 29.5M
2023-02-07 683.60 693.18 679.23 691.30 27.1M
2023-02-06 689.10 690.25 677.53 683.60 25.9M
2023-02-03 694.39 698.08 687.05 689.10 29.8M
2023-02-02 689.33 695.63 683.87 694.39 32.7M
2023-02-01 691.13 695.17 681.57 689.33 46.7M
2023-01-31 675.25 691.31 673.66 691.13 38.8M
2023-01-30 688.82 688.82 674.98 675.25 27.6M
2023-01-27 690.65 692.26 684.52 688.82 27.4M
2023-01-26 686.58 692.16 682.86 690.65 28.8M
2023-01-25 689.22 689.22 675.26 686.58 34.3M
2023-01-24 693.44 702.08 675.58 689.22 27.5M
2023-01-23 689.31 697.21 689.31 693.44 28.4M
2023-01-20 692.28 694.75 686.23 689.31 31.8M
2023-01-19 685.53 697.44 683.33 692.28 36.6M
2023-01-18 704.26 708.59 685.16 685.53 36.8M
2023-01-17 707.53 713.33 701.39 704.26 25.8M
2023-01-13 710.39 710.39 701.22 707.53 19.4M
2023-01-12 702.60 713.78 702.43 710.39 25.9M
2023-01-11 697.61 704.06 696.51 702.60 28.6M
2023-01-10 696.35 700.82 688.32 697.61 22.8M
2023-01-09 690.37 699.60 690.37 696.35 33.2M
2023-01-06 676.72 694.86 676.72 690.37 23.2M
2023-01-05 679.17 679.77 671.98 676.72 22.5M
2023-01-04 673.41 683.15 666.97 679.17 25.7M
2023-01-03 686.49 686.49 666.31 673.41 26.4M