Dow Jones Precious Metals (DJGSP)

DJGSP
🏛️ Estados Unidos →
560.42
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 553.35 554.78 553.35 553.66 0.0K
09:31 554.36 556.40 553.19 556.40 0.0K
09:32 556.23 557.10 555.93 555.93 0.0K
09:33 555.19 555.19 550.58 550.68 0.0K
09:34 550.60 550.73 549.57 550.39 0.0K
09:35 549.99 551.40 549.99 551.40 0.0K
09:36 551.52 552.32 551.48 552.03 0.0K
09:37 551.25 551.41 550.81 551.12 0.0K
09:38 551.25 551.25 549.81 550.31 0.0K
09:39 550.06 551.22 550.06 550.65 0.0K
09:40 550.59 550.89 550.29 550.86 0.0K
09:41 551.18 551.21 549.47 549.52 0.0K
09:42 549.69 549.83 548.59 548.59 0.0K
09:43 548.54 548.85 548.20 548.85 0.0K
09:44 548.91 549.03 547.88 547.91 0.0K
09:45 548.10 548.93 547.40 548.93 0.0K
09:46 548.98 548.98 548.53 548.59 0.0K
09:47 548.50 549.39 548.50 548.82 0.0K
09:48 548.82 549.56 548.67 548.97 0.0K
09:49 549.22 549.62 548.59 548.59 0.0K
09:50 548.68 548.74 547.40 547.80 0.0K
09:51 548.15 548.65 547.88 548.01 0.0K
09:52 548.30 548.34 548.01 548.16 0.0K
09:53 548.63 548.97 548.47 548.91 0.0K
09:54 549.07 549.51 548.67 549.16 0.0K
09:55 549.24 549.48 549.07 549.16 0.0K
09:56 549.06 549.06 547.70 548.07 0.0K
09:57 548.93 548.99 548.12 548.50 0.0K
09:58 548.64 548.91 548.37 548.56 0.0K
09:59 548.52 548.98 548.52 548.97 0.0K
10:00 549.08 549.18 548.03 548.04 0.0K
10:01 548.10 548.53 548.10 548.43 0.0K
10:02 548.54 549.15 548.46 549.13 0.0K
10:03 548.86 548.86 547.89 547.89 0.0K
10:04 548.04 548.04 547.72 547.93 0.0K
10:05 548.22 548.49 547.71 548.29 0.0K
10:06 548.37 548.37 548.11 548.29 0.0K
10:07 548.21 549.19 548.21 549.13 0.0K
10:08 549.18 549.82 549.18 549.81 0.0K
10:09 549.74 549.82 549.60 549.75 0.0K
10:10 549.30 549.30 548.87 548.87 0.0K
10:11 548.88 548.88 546.84 546.84 0.0K
10:12 546.77 546.94 545.69 545.71 0.0K
10:13 545.90 546.24 545.82 545.95 0.0K
10:14 545.89 546.44 545.89 546.12 0.0K
10:15 546.03 546.09 545.28 545.74 0.0K
10:16 546.20 547.13 546.20 546.49 0.0K
10:17 546.53 547.23 546.53 547.04 0.0K
10:18 547.14 547.44 546.48 546.48 0.0K
10:19 546.44 546.67 545.97 546.17 0.0K
10:20 546.26 546.26 545.49 545.65 0.0K
10:21 545.60 546.00 545.60 546.00 0.0K
10:22 545.73 546.29 545.73 546.29 0.0K
10:23 546.26 546.34 545.94 546.04 0.0K
10:24 546.15 546.54 546.03 546.14 0.0K
10:25 546.18 546.89 546.18 546.59 0.0K
10:26 546.59 546.59 546.15 546.26 0.0K
10:27 546.34 546.37 545.69 545.92 0.0K
10:28 545.89 546.11 545.87 546.04 0.0K
10:29 545.98 546.32 545.84 546.32 0.0K
10:30 546.40 546.47 546.03 546.45 0.0K
10:31 546.45 546.65 546.28 546.65 0.0K
10:32 546.60 546.73 546.18 546.37 0.0K
10:33 546.36 546.59 546.35 546.36 0.0K
10:34 546.57 546.63 545.88 545.88 0.0K
10:35 545.91 545.91 545.43 545.43 0.0K
10:36 545.27 545.40 545.01 545.01 0.0K
10:37 544.97 545.31 544.88 545.30 0.0K
10:38 545.34 545.83 545.34 545.55 0.0K
10:39 545.66 546.07 545.66 545.94 0.0K
10:40 545.81 546.03 545.40 545.62 0.0K
10:41 545.71 545.85 545.50 545.50 0.0K
10:42 545.30 545.30 544.98 545.25 0.0K
10:43 545.21 545.48 545.12 545.12 0.0K
10:44 545.12 545.22 544.90 544.92 0.0K
10:45 544.98 545.59 544.98 545.50 0.0K
10:46 545.49 545.66 545.42 545.66 0.0K
10:47 545.66 546.11 545.59 546.06 0.0K
10:48 546.08 546.08 545.89 545.95 0.0K
10:49 545.99 546.02 545.94 545.95 0.0K
10:50 546.02 546.54 545.98 546.54 0.0K
10:51 546.51 546.74 546.51 546.74 0.0K
10:52 546.50 546.77 546.50 546.77 0.0K
10:53 547.06 548.12 547.06 548.12 0.0K
10:54 548.21 548.21 548.08 548.16 0.0K
10:55 548.25 548.66 548.22 548.22 0.0K
10:56 548.20 548.21 547.91 548.06 0.0K
10:57 548.10 548.44 548.02 548.44 0.0K
10:58 548.32 548.36 547.85 547.88 0.0K
10:59 547.87 547.87 547.62 547.77 0.0K
11:00 547.70 547.72 547.38 547.38 0.0K
11:01 547.47 548.11 547.47 547.94 0.0K
11:02 548.07 548.07 547.41 547.43 0.0K
11:03 547.39 547.47 547.08 547.08 0.0K
11:04 547.15 547.47 547.15 547.26 0.0K
11:05 547.20 547.71 547.18 547.71 0.0K
11:06 547.70 547.77 547.61 547.65 0.0K
11:07 547.69 547.85 547.63 547.81 0.0K
11:08 547.89 548.18 547.88 548.18 0.0K
11:09 548.10 548.10 547.78 547.88 0.0K
11:10 547.88 547.96 547.76 547.91 0.0K
11:11 547.83 547.88 547.59 547.73 0.0K
11:12 547.92 548.26 547.81 548.26 0.0K
11:13 548.22 548.35 548.20 548.35 0.0K
11:14 548.28 548.28 548.06 548.06 0.0K
11:15 548.00 548.16 547.99 548.14 0.0K
11:16 548.12 548.12 547.65 547.88 0.0K
11:17 547.94 548.32 547.94 548.27 0.0K
11:18 548.17 548.17 547.61 547.92 0.0K
11:19 547.92 548.26 547.92 548.26 0.0K
11:20 548.38 548.59 548.38 548.42 0.0K
11:21 548.36 548.58 548.36 548.51 0.0K
11:22 548.43 548.47 548.42 548.46 0.0K
11:23 548.51 549.01 548.41 549.01 0.0K
11:24 549.12 549.36 549.12 549.34 0.0K
11:25 549.29 549.49 549.07 549.25 0.0K
11:26 549.49 549.57 549.37 549.48 0.0K
11:27 549.51 549.68 549.47 549.59 0.0K
11:28 549.65 550.23 549.65 550.23 0.0K
11:29 550.19 550.21 549.95 550.09 0.0K
11:30 550.05 550.15 549.98 550.03 0.0K
11:31 549.93 550.02 549.82 550.02 0.0K
11:32 550.06 550.06 549.76 549.85 0.0K
11:33 549.86 549.90 549.78 549.89 0.0K
11:34 549.85 550.24 549.85 550.24 0.0K
11:35 550.19 550.50 550.19 550.50 0.0K
11:36 550.55 550.64 550.10 550.27 0.0K
11:37 550.24 550.31 549.85 550.07 0.0K
11:38 550.08 550.25 549.99 550.25 0.0K
11:39 550.29 550.34 549.93 550.31 0.0K
11:40 550.33 550.41 550.27 550.39 0.0K
11:41 550.26 550.31 550.07 550.21 0.0K
11:42 550.21 550.26 550.15 550.26 0.0K
11:43 550.40 550.40 550.14 550.24 0.0K
11:44 550.28 550.34 550.06 550.31 0.0K
11:45 550.35 550.60 550.35 550.57 0.0K
11:46 550.58 550.77 550.58 550.74 0.0K
11:47 550.73 551.09 550.66 551.09 0.0K
11:48 551.07 551.07 550.86 550.86 0.0K
11:49 550.87 551.14 550.77 550.80 0.0K
11:50 550.78 550.93 550.78 550.84 0.0K
11:51 550.85 550.86 550.55 550.61 0.0K
11:52 550.60 550.64 550.28 550.36 0.0K
11:53 550.43 550.59 550.29 550.59 0.0K
11:54 550.52 550.60 550.32 550.32 0.0K
11:55 550.42 550.47 550.34 550.46 0.0K
11:56 550.46 550.49 550.17 550.27 0.0K
11:57 550.28 550.34 550.09 550.17 0.0K
11:58 550.18 550.44 550.02 550.44 0.0K
11:59 550.42 550.91 550.42 550.90 0.0K
12:00 550.93 551.11 550.93 551.07 0.0K
12:01 551.06 551.06 550.62 550.79 0.0K
12:02 550.78 550.91 550.74 550.87 0.0K
12:03 550.90 551.07 550.90 551.00 0.0K
12:04 551.04 551.15 551.04 551.09 0.0K
12:05 551.12 551.13 550.90 551.00 0.0K
12:06 551.05 551.16 550.99 551.04 0.0K
12:07 551.04 551.24 551.04 551.08 0.0K
12:08 551.11 551.15 551.08 551.09 0.0K
12:09 550.98 551.05 550.85 551.05 0.0K
12:10 551.05 551.11 550.83 550.84 0.0K
12:11 550.80 551.00 550.62 550.62 0.0K
12:12 550.75 550.81 550.56 550.63 0.0K
12:13 550.61 550.85 550.61 550.82 0.0K
12:14 550.78 550.81 550.69 550.69 0.0K
12:15 550.70 550.90 550.70 550.87 0.0K
12:16 550.80 551.03 550.80 551.01 0.0K
12:17 551.07 551.15 551.07 551.09 0.0K
12:18 551.18 551.18 551.00 551.00 0.0K
12:19 550.99 551.06 550.84 550.84 0.0K
12:20 550.81 551.01 550.81 550.82 0.0K
12:21 550.84 550.87 550.61 550.61 0.0K
12:22 550.55 550.63 550.52 550.52 0.0K
12:23 550.55 550.78 550.55 550.74 0.0K
12:24 550.74 550.92 550.73 550.90 0.0K
12:25 550.81 550.99 550.74 550.93 0.0K
12:26 550.97 551.13 550.96 551.11 0.0K
12:27 551.23 551.41 551.20 551.40 0.0K
12:28 551.41 551.86 551.41 551.84 0.0K
12:29 551.84 552.05 551.78 551.90 0.0K
12:30 551.93 552.10 551.79 551.87 0.0K
12:31 551.87 551.94 551.78 551.78 0.0K
12:32 551.74 551.74 551.42 551.44 0.0K
12:33 551.42 551.88 551.42 551.88 0.0K
12:34 551.86 551.94 551.82 551.90 0.0K
12:35 551.87 551.96 551.68 551.68 0.0K
12:36 551.68 551.86 551.61 551.69 0.0K
12:37 551.70 551.70 551.52 551.58 0.0K
12:38 551.59 551.65 551.41 551.41 0.0K
12:39 551.41 551.42 551.24 551.24 0.0K
12:40 551.31 551.40 551.20 551.28 0.0K
12:41 551.29 551.81 551.28 551.81 0.0K
12:42 551.83 551.85 551.69 551.80 0.0K
12:43 551.78 552.05 551.77 552.04 0.0K
12:44 551.99 552.25 551.99 552.19 0.0K
12:45 552.14 552.15 552.03 552.05 0.0K
12:46 552.01 552.01 551.76 551.88 0.0K
12:47 551.90 552.33 551.89 552.25 0.0K
12:48 552.21 552.37 552.18 552.37 0.0K
12:49 552.42 552.42 552.06 552.06 0.0K
12:50 552.08 552.08 551.92 551.92 0.0K
12:51 551.90 551.90 551.69 551.87 0.0K
12:52 551.87 552.20 551.79 552.20 0.0K
12:53 552.40 552.56 552.34 552.53 0.0K
12:54 552.51 552.51 552.33 552.33 0.0K
12:55 552.32 552.39 552.26 552.35 0.0K
12:56 552.45 552.48 552.36 552.40 0.0K
12:57 552.38 552.38 552.01 552.12 0.0K
12:58 552.19 552.56 552.19 552.56 0.0K
12:59 552.56 552.72 552.56 552.72 0.0K
13:00 552.75 552.87 552.63 552.75 0.0K
13:01 552.79 553.07 552.79 553.07 0.0K
13:02 552.93 553.32 552.93 553.28 0.0K
13:03 553.28 553.65 553.28 553.65 0.0K
13:04 553.39 553.52 553.36 553.52 0.0K
13:05 553.57 553.63 553.56 553.62 0.0K
13:06 553.57 553.86 553.57 553.79 0.0K
13:07 553.80 553.87 553.77 553.83 0.0K
13:08 553.84 553.85 553.64 553.64 0.0K
13:09 553.67 553.95 553.67 553.95 0.0K
13:10 553.92 553.92 553.55 553.55 0.0K
13:11 553.61 553.61 553.41 553.52 0.0K
13:12 553.50 553.68 553.36 553.38 0.0K
13:13 553.34 553.47 553.34 553.43 0.0K
13:14 553.43 553.49 553.35 553.35 0.0K
13:15 553.39 553.49 553.39 553.41 0.0K
13:16 553.35 553.43 553.12 553.16 0.0K
13:17 553.21 553.24 553.10 553.19 0.0K
13:18 553.21 553.37 553.21 553.26 0.0K
13:19 553.27 553.32 553.17 553.17 0.0K
13:20 553.19 553.44 553.19 553.44 0.0K
13:21 553.46 553.57 553.44 553.57 0.0K
13:22 553.58 553.59 553.46 553.57 0.0K
13:23 553.58 553.64 553.50 553.59 0.0K
13:24 553.58 553.61 553.46 553.61 0.0K
13:25 553.63 553.64 553.56 553.62 0.0K
13:26 553.63 553.63 553.53 553.62 0.0K
13:27 553.62 553.62 553.47 553.54 0.0K
13:28 553.54 553.66 553.48 553.48 0.0K
13:29 553.44 553.44 553.34 553.35 0.0K
13:30 553.41 553.79 553.41 553.79 0.0K
13:31 553.78 553.78 553.37 553.44 0.0K
13:32 553.43 553.43 553.36 553.40 0.0K
13:33 553.40 553.40 553.20 553.20 0.0K
13:34 553.21 553.43 553.21 553.33 0.0K
13:35 553.33 553.45 553.33 553.44 0.0K
13:36 553.47 553.57 553.29 553.29 0.0K
13:37 553.20 553.27 553.03 553.03 0.0K
13:38 553.21 553.37 553.21 553.30 0.0K
13:39 553.26 553.35 553.18 553.33 0.0K
13:40 553.44 553.49 553.34 553.47 0.0K
13:41 553.21 553.21 553.10 553.17 0.0K
13:42 553.17 553.24 553.15 553.21 0.0K
13:43 553.15 553.18 553.13 553.14 0.0K
13:44 553.27 553.41 553.27 553.39 0.0K
13:45 553.37 553.39 553.23 553.30 0.0K
13:46 553.39 553.61 553.39 553.61 0.0K
13:47 553.59 553.59 553.12 553.24 0.0K
13:48 553.28 553.69 553.27 553.69 0.0K
13:49 553.76 553.98 553.75 553.98 0.0K
13:50 553.99 554.15 553.99 554.10 0.0K
13:51 554.07 554.16 553.97 554.16 0.0K
13:52 554.12 554.16 554.00 554.13 0.0K
13:53 554.07 554.15 554.02 554.15 0.0K
13:54 554.15 554.23 554.07 554.16 0.0K
13:55 554.16 554.16 553.81 553.81 0.0K
13:56 553.72 553.80 553.66 553.74 0.0K
13:57 553.74 553.82 553.59 553.82 0.0K
13:58 553.85 554.03 553.61 554.03 0.0K
13:59 554.09 554.09 553.84 553.93 0.0K
14:00 553.89 553.91 553.66 553.66 0.0K
14:01 553.65 553.83 553.65 553.83 0.0K
14:02 553.82 553.86 553.63 553.69 0.0K
14:03 553.68 553.95 553.68 553.95 0.0K
14:04 553.96 553.98 553.89 553.89 0.0K
14:05 553.93 553.99 553.64 553.66 0.0K
14:06 553.65 553.84 553.65 553.80 0.0K
14:07 553.95 554.28 553.94 554.28 0.0K
14:08 554.22 554.34 554.22 554.27 0.0K
14:09 554.33 554.61 554.33 554.61 0.0K
14:10 554.64 554.81 554.64 554.73 0.0K
14:11 554.68 554.68 554.24 554.24 0.0K
14:12 554.23 554.23 553.98 554.01 0.0K
14:13 554.02 554.39 554.02 554.33 0.0K
14:14 554.33 554.33 554.27 554.31 0.0K
14:15 554.25 554.26 553.99 554.16 0.0K
14:16 554.13 554.45 554.12 554.39 0.0K
14:17 554.35 554.46 554.33 554.46 0.0K
14:18 554.38 554.38 554.15 554.23 0.0K
14:19 554.26 554.26 553.88 553.88 0.0K
14:20 553.89 554.52 553.89 554.52 0.0K
14:21 554.51 554.66 554.51 554.66 0.0K
14:22 554.61 554.67 554.61 554.66 0.0K
14:23 554.65 554.86 554.64 554.86 0.0K
14:24 554.85 555.04 554.85 554.96 0.0K
14:25 554.99 555.04 554.92 554.92 0.0K
14:26 554.89 555.13 554.89 555.13 0.0K
14:27 555.13 555.16 554.91 554.91 0.0K
14:28 554.93 555.10 554.92 555.06 0.0K
14:29 555.04 555.06 554.94 555.00 0.0K
14:30 555.04 555.23 555.04 555.07 0.0K
14:31 555.12 555.32 555.12 555.21 0.0K
14:32 555.23 555.28 555.13 555.28 0.0K
14:33 555.24 555.26 555.15 555.15 0.0K
14:34 555.14 555.20 555.07 555.20 0.0K
14:35 555.16 555.22 554.95 555.00 0.0K
14:36 555.01 555.10 554.96 554.99 0.0K
14:37 555.02 555.15 555.02 555.13 0.0K
14:38 555.11 555.11 554.93 554.93 0.0K
14:39 554.97 555.11 554.94 555.10 0.0K
14:40 555.09 555.15 555.00 555.10 0.0K
14:41 555.14 555.16 555.11 555.11 0.0K
14:42 555.12 555.18 555.10 555.18 0.0K
14:43 555.18 555.18 555.03 555.03 0.0K
14:44 554.96 554.99 554.94 554.94 0.0K
14:45 554.92 555.20 554.92 555.20 0.0K
14:46 555.21 555.22 555.10 555.16 0.0K
14:47 555.18 555.46 555.15 555.46 0.0K
14:48 555.51 555.57 555.50 555.57 0.0K
14:49 555.56 555.83 555.56 555.79 0.0K
14:50 555.79 555.87 555.67 555.70 0.0K
14:51 555.71 555.71 555.39 555.39 0.0K
14:52 555.24 555.38 555.24 555.30 0.0K
14:53 555.33 555.45 555.33 555.45 0.0K
14:54 555.48 555.50 555.30 555.30 0.0K
14:55 555.25 555.31 555.18 555.31 0.0K
14:56 555.32 555.39 555.25 555.39 0.0K
14:57 555.39 555.44 555.23 555.23 0.0K
14:58 555.26 555.34 555.26 555.31 0.0K
14:59 555.34 555.35 555.19 555.30 0.0K
15:00 555.38 555.48 555.29 555.46 0.0K
15:01 555.44 555.73 555.38 555.39 0.0K
15:02 555.41 555.63 555.41 555.63 0.0K
15:03 555.64 555.64 555.52 555.57 0.0K
15:04 555.49 555.49 555.35 555.39 0.0K
15:05 555.39 555.39 555.28 555.35 0.0K
15:06 555.29 555.48 555.29 555.32 0.0K
15:07 555.34 555.34 555.13 555.14 0.0K
15:08 555.14 555.23 555.09 555.22 0.0K
15:09 555.23 555.41 555.23 555.39 0.0K
15:10 555.50 555.65 555.50 555.62 0.0K
15:11 555.64 555.72 555.42 555.44 0.0K
15:12 555.40 555.40 555.20 555.23 0.0K
15:13 555.23 555.25 555.11 555.15 0.0K
15:14 555.14 555.19 554.97 555.03 0.0K
15:15 555.01 555.19 554.99 555.19 0.0K
15:16 555.23 555.38 555.22 555.38 0.0K
15:17 555.40 555.64 555.39 555.61 0.0K
15:18 555.64 555.64 555.38 555.60 0.0K
15:19 555.57 555.59 555.41 555.41 0.0K
15:20 555.37 555.37 555.05 555.09 0.0K
15:21 555.00 555.18 555.00 555.05 0.0K
15:22 554.99 554.99 554.56 554.57 0.0K
15:23 554.67 554.77 554.67 554.72 0.0K
15:24 554.71 554.82 554.64 554.82 0.0K
15:25 554.80 555.04 554.80 555.04 0.0K
15:26 555.01 555.02 554.89 554.90 0.0K
15:27 554.86 554.86 554.67 554.71 0.0K
15:28 554.72 554.81 554.33 554.33 0.0K
15:29 554.33 554.68 554.33 554.68 0.0K
15:30 554.65 554.65 554.46 554.55 0.0K
15:31 554.56 554.71 554.54 554.54 0.0K
15:32 554.52 554.56 554.46 554.51 0.0K
15:33 554.50 554.70 554.48 554.70 0.0K
15:34 554.70 554.75 554.62 554.66 0.0K
15:35 554.66 554.70 554.50 554.63 0.0K
15:36 554.68 554.72 554.65 554.72 0.0K
15:37 554.68 554.73 554.56 554.73 0.0K
15:38 554.77 554.82 554.69 554.69 0.0K
15:39 554.53 554.54 554.39 554.47 0.0K
15:40 554.53 554.53 554.24 554.24 0.0K
15:41 554.22 554.40 553.90 553.90 0.0K
15:42 553.91 553.92 553.74 553.74 0.0K
15:43 553.73 553.78 553.63 553.73 0.0K
15:44 553.73 553.73 553.63 553.64 0.0K
15:45 553.65 553.73 553.53 553.53 0.0K
15:46 553.51 553.76 553.51 553.75 0.0K
15:47 553.74 553.76 553.69 553.69 0.0K
15:48 553.74 553.88 553.69 553.75 0.0K
15:49 553.76 554.16 553.74 554.16 0.0K
15:50 554.59 554.77 554.48 554.48 0.0K
15:51 554.50 554.70 554.45 554.65 0.0K
15:52 554.67 554.67 554.51 554.56 0.0K
15:53 554.52 554.72 554.36 554.56 0.0K
15:54 554.57 554.66 554.57 554.58 0.0K
15:55 554.54 554.66 554.52 554.66 0.0K
15:56 554.82 555.03 554.82 555.00 0.0K
15:57 555.07 555.27 555.00 555.17 0.0K
15:58 555.05 555.09 554.94 554.94 0.0K
15:59 555.05 555.31 555.03 555.21 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles