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
2024-12-31 1,072.31 1,082.20 1,070.51 1,073.53 22.3M
2024-12-30 1,067.14 1,079.04 1,056.87 1,072.31 22.9M
2024-12-27 1,069.23 1,072.42 1,060.93 1,067.14 17.7M
2024-12-26 1,078.30 1,078.30 1,064.78 1,069.23 20.8M
2024-12-25 1,067.54 1,079.15 1,066.79 1,078.30 12.9M
2024-12-24 1,067.54 1,079.15 1,066.79 1,078.30 12.9M
2024-12-23 1,058.27 1,068.73 1,045.40 1,067.54 31.9M
2024-12-20 1,036.12 1,060.03 1,031.81 1,058.27 73.0M
2024-12-19 1,029.75 1,047.11 1,029.11 1,036.12 44.2M
2024-12-18 1,065.78 1,065.78 1,028.45 1,029.75 35.2M
2024-12-17 1,071.09 1,071.09 1,048.41 1,065.78 36.5M
2024-12-16 1,082.46 1,082.46 1,067.55 1,071.09 33.5M
2024-12-13 1,089.92 1,090.72 1,079.53 1,082.46 24.0M
2024-12-12 1,092.02 1,097.59 1,088.60 1,089.92 28.7M
2024-12-11 1,083.44 1,101.08 1,083.44 1,092.02 33.8M
2024-12-10 1,090.11 1,099.70 1,081.09 1,083.44 34.9M
2024-12-09 1,128.63 1,130.67 1,088.70 1,090.11 35.5M
2024-12-06 1,141.36 1,145.46 1,122.22 1,128.63 32.1M
2024-12-05 1,124.27 1,149.51 1,124.27 1,141.36 36.4M
2024-12-04 1,130.83 1,130.83 1,112.90 1,124.27 32.0M
2024-12-03 1,127.12 1,134.81 1,122.53 1,130.83 30.2M
2024-12-02 1,161.51 1,162.11 1,122.08 1,127.12 31.5M
2024-11-29 1,151.28 1,167.08 1,151.28 1,161.51 17.8M
2024-11-27 1,156.48 1,157.23 1,148.27 1,151.28 27.4M
2024-11-26 1,143.70 1,158.61 1,143.70 1,156.48 32.8M
2024-11-25 1,178.19 1,184.31 1,131.48 1,143.70 62.8M
2024-11-22 1,180.58 1,188.93 1,176.00 1,178.19 28.9M
2024-11-21 1,153.24 1,184.07 1,153.24 1,180.58 32.1M
2024-11-20 1,153.43 1,160.54 1,145.02 1,153.24 31.2M
2024-11-19 1,137.30 1,154.50 1,130.01 1,153.43 34.1M
2024-11-18 1,115.90 1,140.09 1,115.90 1,137.30 37.3M
2024-11-15 1,097.74 1,117.40 1,094.20 1,115.90 32.8M
2024-11-14 1,098.74 1,103.19 1,089.96 1,097.74 26.7M
2024-11-13 1,111.66 1,116.98 1,097.26 1,098.74 32.3M
2024-11-12 1,117.31 1,123.28 1,105.66 1,111.66 31.1M
2024-11-11 1,095.91 1,121.82 1,095.91 1,117.31 37.4M
2024-11-08 1,074.22 1,099.07 1,074.22 1,095.91 38.6M
2024-11-07 1,063.51 1,077.05 1,058.03 1,074.22 34.8M
2024-11-06 1,018.48 1,070.30 1,018.48 1,063.51 55.4M
2024-11-05 994.33 1,021.19 994.33 1,018.48 42.2M
2024-11-04 979.21 995.10 979.21 994.33 31.2M
2024-11-01 998.92 1,001.94 977.13 979.21 33.8M
2024-10-31 992.12 1,005.60 992.12 998.92 30.8M
2024-10-30 984.08 1,000.12 983.86 992.12 30.9M
2024-10-29 989.03 989.03 978.67 984.08 29.1M
2024-10-28 994.87 994.87 981.54 989.03 27.5M
2024-10-25 1,001.25 1,005.19 989.86 994.87 33.6M
2024-10-24 990.44 1,003.22 990.44 1,001.25 29.7M
2024-10-23 991.37 995.69 986.41 990.44 27.0M
2024-10-22 984.22 994.36 983.34 991.37 21.9M
2024-10-21 990.46 997.93 980.50 984.22 21.7M
2024-10-18 983.00 990.68 980.04 990.46 26.9M
2024-10-17 982.21 995.69 982.21 983.00 39.9M
2024-10-16 977.11 986.36 975.94 982.21 30.9M
2024-10-15 993.23 993.23 971.22 977.11 38.7M
2024-10-14 988.05 997.54 983.80 993.23 33.1M
2024-10-11 968.84 988.25 968.84 988.05 42.1M
2024-10-10 967.72 973.47 961.11 968.84 32.8M
2024-10-09 953.61 969.16 949.54 967.72 20.9M
2024-10-08 963.85 963.85 944.68 953.61 27.6M
2024-10-07 963.73 970.21 961.98 963.85 30.1M
2024-10-04 949.64 964.52 949.64 963.73 33.0M
2024-10-03 936.10 952.11 932.98 949.64 40.9M
2024-10-02 918.97 936.58 918.97 936.10 42.5M
2024-10-01 905.54 919.48 898.81 918.97 54.8M
2024-09-30 897.56 906.28 890.36 905.54 32.0M
2024-09-27 890.66 899.99 887.35 897.56 28.6M
2024-09-26 919.56 919.56 888.84 890.66 37.1M
2024-09-25 925.94 928.73 915.97 919.56 27.5M
2024-09-24 927.36 932.79 922.12 925.94 24.4M
2024-09-23 913.07 927.82 913.07 927.36 27.0M
2024-09-20 909.34 915.60 900.54 913.07 54.9M
2024-09-19 909.66 921.44 908.32 909.34 26.5M
2024-09-18 913.40 920.87 909.07 909.66 23.9M
2024-09-17 910.53 917.49 909.43 913.40 21.3M
2024-09-16 895.46 912.62 895.46 910.53 23.7M
2024-09-13 888.68 895.60 887.85 895.46 19.7M
2024-09-12 882.17 893.04 881.31 888.68 22.2M
2024-09-11 889.11 889.11 872.35 882.17 25.1M
2024-09-10 889.06 895.27 880.92 889.11 25.5M
2024-09-09 890.41 894.29 883.65 889.06 29.0M
2024-09-06 901.36 907.44 887.31 890.41 25.1M
2024-09-05 895.36 904.85 895.36 901.36 22.8M
2024-09-04 907.98 910.41 890.61 895.36 32.5M
2024-09-03 909.62 910.91 892.53 907.98 29.4M
2024-08-30 900.22 910.25 895.14 909.62 46.2M
2024-08-29 888.95 901.98 886.94 900.22 22.3M
2024-08-28 894.46 896.03 885.26 888.95 20.3M
2024-08-27 895.92 898.89 891.26 894.46 22.2M
2024-08-26 891.34 902.71 891.34 895.92 21.8M
2024-08-23 881.78 892.14 881.78 891.34 22.6M
2024-08-22 879.24 886.65 879.17 881.78 17.7M
2024-08-21 878.13 883.03 875.36 879.24 23.7M
2024-08-20 893.41 894.11 875.27 878.13 22.6M
2024-08-19 882.06 894.94 882.06 893.41 23.6M
2024-08-16 879.75 883.85 876.62 882.06 28.3M
2024-08-15 872.04 880.39 872.04 879.75 26.8M
2024-08-14 863.56 872.72 860.80 872.04 25.4M
2024-08-13 865.28 865.85 856.79 863.56 27.8M
2024-08-12 863.75 869.30 862.12 865.28 25.8M
2024-08-09 867.35 868.15 858.43 863.75 45.8M
2024-08-08 849.95 868.45 849.95 867.35 27.5M
2024-08-07 843.93 870.24 843.93 849.95 37.9M
2024-08-06 816.16 852.30 816.16 843.93 42.9M
2024-08-05 835.86 835.86 801.91 816.16 39.6M
2024-08-02 856.10 856.10 828.12 835.86 36.7M
2024-08-01 860.91 865.32 851.21 856.10 28.0M
2024-07-31 862.15 869.98 856.98 860.91 32.7M
2024-07-30 852.67 865.03 851.99 862.15 32.0M
2024-07-29 848.82 853.46 845.84 852.67 27.6M
2024-07-26 842.15 852.48 842.15 848.82 25.6M
2024-07-25 845.50 848.79 840.17 842.15 37.4M
2024-07-24 865.76 866.20 844.92 845.50 41.7M
2024-07-23 879.58 879.58 864.46 865.76 40.9M
2024-07-22 870.15 881.29 867.95 879.58 34.5M
2024-07-19 862.76 874.42 862.76 870.15 240.2M
2024-07-18 857.49 870.51 851.30 862.76 77.2M
2024-07-17 851.20 861.71 851.20 857.49 52.8M
2024-07-16 849.75 852.73 845.48 851.20 32.2M
2024-07-15 852.45 858.36 849.18 849.75 31.7M
2024-07-12 844.50 855.23 844.50 852.45 33.0M
2024-07-11 839.55 846.19 837.09 844.50 27.4M
2024-07-10 838.38 839.68 833.10 839.55 22.7M
2024-07-09 836.27 844.88 833.24 838.38 28.3M
2024-07-08 836.33 842.05 834.92 836.27 21.5M
2024-07-05 841.08 841.08 832.13 836.33 24.5M
2024-07-03 833.80 843.46 833.80 841.08 20.9M
2024-07-02 832.53 837.82 828.20 833.80 28.8M
2024-07-01 833.62 836.68 825.84 832.53 27.6M
2024-06-28 827.24 835.97 826.86 833.62 76.0M
2024-06-27 825.01 830.66 822.85 827.24 25.5M
2024-06-26 832.78 834.03 822.79 825.01 29.4M
2024-06-25 829.63 833.13 825.83 832.78 28.3M
2024-06-24 814.40 831.92 814.40 829.63 35.4M
2024-06-21 819.68 825.91 812.75 814.40 69.9M
2024-06-20 809.33 822.22 807.26 819.68 33.0M
2024-06-18 796.83 812.74 796.83 809.33 29.1M
2024-06-17 793.26 801.59 791.06 796.83 30.7M
2024-06-14 802.28 802.28 791.92 793.26 26.0M
2024-06-13 807.43 808.95 798.41 802.28 26.7M
2024-06-12 803.46 810.60 803.46 807.43 37.2M
2024-06-11 804.35 805.42 797.13 803.46 30.9M
2024-06-10 795.84 806.89 795.84 804.35 36.1M
2024-06-07 802.27 802.67 791.75 795.84 24.6M
2024-06-06 803.09 803.12 797.57 802.27 26.0M
2024-06-05 800.00 803.43 796.04 803.09 32.2M
2024-06-04 798.07 800.87 788.83 800.00 35.4M
2024-06-03 802.77 802.77 791.00 798.07 34.0M
2024-05-31 788.90 803.19 787.47 802.77 50.0M
2024-05-30 781.43 789.17 781.43 788.90 24.9M
2024-05-29 791.81 791.81 780.43 781.43 23.8M
2024-05-28 788.22 794.83 787.91 791.81 30.7M
2024-05-24 786.06 790.83 785.30 788.22 32.5M
2024-05-23 797.19 802.28 785.80 786.06 62.8M
2024-05-22 811.87 811.87 794.11 797.19 28.6M
2024-05-21 810.39 816.78 809.27 811.87 24.2M
2024-05-20 808.07 812.64 807.15 810.39 24.3M
2024-05-17 801.05 809.91 799.76 808.07 27.6M
2024-05-16 795.32 806.34 794.44 801.05 32.7M
2024-05-15 794.51 799.14 791.03 795.32 33.3M
2024-05-14 781.88 794.68 781.88 794.51 32.5M
2024-05-13 782.23 786.72 780.96 781.88 28.5M
2024-05-10 783.01 787.29 777.77 782.23 24.8M
2024-05-09 775.98 783.25 775.98 783.01 24.4M
2024-05-08 772.97 777.55 768.34 775.98 33.3M
2024-05-07 771.37 782.12 771.36 772.97 37.0M
2024-05-06 767.48 776.08 767.48 771.37 32.0M
2024-05-03 768.14 773.40 759.75 767.48 30.8M
2024-05-02 758.80 773.39 758.80 768.14 32.7M
2024-05-01 769.21 770.45 756.20 758.80 44.9M
2024-04-30 787.67 787.67 769.21 769.21 41.6M
2024-04-29 785.24 787.99 783.35 787.67 30.1M
2024-04-26 788.77 788.77 781.21 785.24 28.0M
2024-04-25 784.07 790.90 779.43 788.77 34.5M
2024-04-24 779.65 784.76 771.72 784.07 32.9M
2024-04-23 778.04 781.66 774.15 779.65 30.1M
2024-04-22 776.92 783.27 768.54 778.04 35.3M
2024-04-19 761.48 778.60 761.48 776.92 45.2M
2024-04-18 755.12 765.07 754.30 761.48 50.3M
2024-04-17 752.32 760.14 750.52 755.12 32.0M
2024-04-16 757.64 758.86 745.92 752.32 39.0M
2024-04-15 764.90 772.29 755.13 757.64 32.2M
2024-04-12 773.16 783.22 762.21 764.90 38.9M
2024-04-11 772.16 773.55 764.87 773.16 33.9M
2024-04-10 776.13 776.13 767.52 772.16 36.3M
2024-04-09 774.03 777.78 769.66 776.13 30.2M
2024-04-08 775.38 780.17 773.36 774.03 33.3M
2024-04-05 771.28 776.16 765.68 775.38 27.0M
2024-04-04 779.88 785.67 768.72 771.28 31.8M
2024-04-03 775.94 782.20 775.94 779.88 35.7M
2024-04-02 772.57 776.71 770.61 775.94 29.7M
2024-04-01 775.09 775.51 769.08 772.57 32.8M
2024-03-28 768.36 777.60 767.49 775.09 40.8M
2024-03-27 760.05 768.60 759.68 768.36 32.1M
2024-03-26 763.64 764.56 759.85 760.05 32.1M
2024-03-25 762.71 770.39 762.54 763.64 37.1M
2024-03-22 764.68 767.40 762.20 762.71 30.0M
2024-03-21 761.12 769.61 760.74 764.68 41.6M
2024-03-20 757.33 763.48 753.58 761.12 32.3M
2024-03-19 748.64 758.19 748.58 757.33 43.1M
2024-03-18 745.36 748.91 743.92 748.64 38.7M
2024-03-15 741.90 748.65 741.81 745.36 74.1M
2024-03-14 744.73 745.96 736.23 741.90 53.3M
2024-03-13 744.43 751.35 744.43 744.73 49.0M
2024-03-12 742.60 745.20 741.37 744.43 42.6M
2024-03-11 736.27 742.82 733.72 742.60 76.4M
2024-03-08 736.78 740.91 733.38 736.27 24.9M
2024-03-07 738.74 739.90 736.47 736.78 26.6M
2024-03-06 736.56 743.27 736.56 738.74 31.8M
2024-03-05 729.58 741.97 728.04 736.56 33.9M
2024-03-04 727.56 731.78 726.00 729.58 32.9M
2024-03-01 723.26 728.99 722.21 727.56 32.2M
2024-02-29 712.46 725.57 712.46 723.26 48.7M
2024-02-28 711.48 716.33 709.74 712.46 30.6M
2024-02-27 708.55 717.26 707.81 711.48 36.0M
2024-02-26 712.85 716.82 707.92 708.55 26.8M
2024-02-23 715.49 718.63 712.04 712.85 29.8M
2024-02-22 720.42 720.42 711.56 715.49 39.2M
2024-02-21 706.88 720.98 706.88 720.42 35.9M
2024-02-20 708.50 710.98 703.97 706.88 38.2M
2024-02-16 699.48 711.49 699.01 708.50 40.9M
2024-02-15 678.71 701.33 678.71 699.48 47.7M
2024-02-14 685.97 687.15 675.01 678.71 43.6M
2024-02-13 693.72 694.71 682.66 685.97 38.4M
2024-02-12 684.94 694.00 684.94 693.72 28.9M
2024-02-09 686.67 690.86 683.43 684.94 26.8M
2024-02-08 687.24 688.71 683.25 686.67 35.1M
2024-02-07 685.76 688.98 682.75 687.24 33.5M
2024-02-06 685.35 688.84 683.32 685.76 29.2M
2024-02-05 692.69 692.69 680.06 685.35 31.0M
2024-02-02 695.63 695.63 683.94 692.69 37.8M
2024-02-01 692.98 704.14 692.86 695.63 34.3M
2024-01-31 705.84 707.08 692.52 692.98 35.0M
2024-01-30 704.56 706.55 697.83 705.84 30.4M
2024-01-29 708.44 708.44 697.84 704.56 29.4M
2024-01-26 701.29 709.14 701.29 708.44 33.3M
2024-01-25 692.25 702.00 691.95 701.29 42.1M
2024-01-24 690.37 696.63 689.29 692.25 40.7M
2024-01-23 692.30 695.76 688.70 690.37 28.2M
2024-01-22 690.64 697.26 687.79 692.30 32.4M
2024-01-19 695.43 695.91 688.00 690.64 39.3M
2024-01-18 692.66 697.77 690.04 695.43 52.8M
2024-01-17 701.09 702.67 690.93 692.66 32.6M
2024-01-16 709.09 709.09 700.55 701.09 35.6M
2024-01-12 704.82 716.81 704.82 709.09 27.0M
2024-01-11 712.35 715.15 699.38 704.82 34.2M
2024-01-10 713.29 714.89 707.70 712.35 33.0M
2024-01-09 716.66 716.66 707.62 713.29 37.7M
2024-01-08 718.02 718.02 703.16 716.66 30.1M
2024-01-05 718.44 722.76 713.39 718.02 30.8M
2024-01-04 725.02 734.00 717.23 718.44 27.0M
2024-01-03 717.27 728.06 712.91 725.02 32.5M
2024-01-02 712.41 720.46 712.41 717.27 29.7M