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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 231.60 232.14 228.28 230.16 0.0M
2022-12-29 233.60 234.64 230.98 231.43 0.0M
2022-12-28 235.62 236.21 230.05 230.97 0.0M
2022-12-27 233.58 239.79 232.95 237.60 0.0M
2022-12-23 231.69 234.69 228.63 232.55 0.0M
2022-12-22 228.98 231.11 226.42 231.09 0.0M
2022-12-21 232.32 234.24 231.48 232.21 0.0M
2022-12-20 226.25 231.60 225.75 230.25 0.0M
2022-12-19 225.93 226.75 220.85 221.80 0.0M
2022-12-16 220.95 226.64 220.89 224.67 0.0M
2022-12-15 227.17 228.85 223.89 223.96 0.0M
2022-12-14 234.68 236.05 230.26 233.45 0.0M
2022-12-13 237.94 239.54 232.10 234.58 0.0M
2022-12-12 226.60 229.24 224.59 229.13 0.0M
2022-12-09 234.61 236.52 228.78 228.81 0.0M
2022-12-08 234.84 235.32 231.50 232.20 0.0M
2022-12-07 230.62 234.95 230.62 232.37 0.0M
2022-12-06 232.64 234.09 228.22 228.93 0.0M
2022-12-05 234.21 234.63 228.80 229.62 0.0M
2022-12-02 232.13 237.19 230.83 236.24 0.0M
2022-12-01 235.32 239.06 233.49 237.06 0.0M
2022-11-30 227.21 231.70 223.52 230.54 0.0M
2022-11-29 220.75 224.76 220.24 223.76 0.0M
2022-11-28 225.31 225.65 217.50 217.75 0.0M
2022-11-25 227.61 228.29 225.30 225.92 0.0M
2022-11-23 224.93 228.13 222.66 227.69 0.0M
2022-11-22 219.29 225.37 218.96 225.35 0.0M
2022-11-21 216.95 217.63 213.76 216.93 0.0M
2022-11-18 216.59 218.60 215.01 218.58 0.0M
2022-11-17 215.37 217.32 214.30 216.68 0.0M
2022-11-16 220.95 223.81 220.38 220.43 0.0M
2022-11-15 227.11 227.38 220.04 222.17 0.0M
2022-11-14 224.49 226.82 223.36 224.91 0.0M
2022-11-11 225.09 226.16 222.43 225.96 0.0M
2022-11-10 220.56 225.97 218.50 224.89 0.0M
2022-11-09 213.06 215.67 209.39 210.19 0.0M
2022-11-08 201.05 216.11 200.37 213.29 0.0M
2022-11-07 200.74 202.07 197.40 200.97 0.0M
2022-11-04 191.90 199.90 191.40 199.67 0.0M
2022-11-03 185.93 186.15 181.31 182.15 0.0M
2022-11-02 201.44 202.74 188.72 188.99 0.0M
2022-11-01 202.75 204.14 200.04 200.30 0.0M
2022-10-31 198.20 200.23 197.20 197.70 0.0M
2022-10-28 199.38 201.32 197.89 201.19 0.0M
2022-10-27 204.44 205.83 202.07 202.27 0.0M
2022-10-26 201.50 206.83 201.49 204.34 0.0M
2022-10-25 196.08 199.79 195.96 198.53 0.0M
2022-10-24 194.92 196.42 192.24 195.86 0.0M
2022-10-21 190.54 198.12 189.95 197.65 0.0M
2022-10-20 187.91 193.98 187.05 189.59 0.0M
2022-10-19 188.96 189.76 186.67 187.60 0.0M
2022-10-18 193.57 194.37 190.59 192.93 0.0M
2022-10-17 191.50 194.06 190.98 191.29 0.0M
2022-10-14 192.25 192.51 185.70 186.24 0.0M
2022-10-13 188.52 194.58 183.51 193.71 0.0M
2022-10-12 194.36 197.23 192.93 195.63 0.0M
2022-10-11 196.49 200.22 194.13 194.68 0.0M
2022-10-10 197.22 200.59 195.78 196.50 0.0M
2022-10-07 206.08 207.44 199.35 199.45 0.0M
2022-10-06 205.11 209.54 204.44 209.29 0.0M
2022-10-05 204.42 206.69 201.41 206.48 0.0M
2022-10-04 208.40 212.62 206.90 209.37 0.0M
2022-10-03 200.29 204.44 198.61 204.22 0.0M
2022-09-30 192.86 199.93 191.91 196.32 0.0M
2022-09-29 190.29 193.46 188.02 193.14 0.0M
2022-09-28 183.99 191.61 183.80 191.46 0.0M
2022-09-27 182.16 184.38 179.60 179.75 0.0M
2022-09-26 181.73 183.99 176.14 178.92 0.0M
2022-09-23 186.58 186.58 180.45 182.99 0.0M
2022-09-22 193.45 196.15 190.79 191.89 0.0M
2022-09-21 193.79 197.48 189.51 192.42 0.0M
2022-09-20 194.23 194.23 189.99 192.25 0.0M
2022-09-19 190.70 197.47 190.41 197.40 0.0M
2022-09-16 188.51 196.27 187.31 193.64 0.0M
2022-09-15 195.52 197.51 189.83 191.64 0.0M
2022-09-14 198.49 201.05 197.29 197.76 0.0M
2022-09-13 198.03 202.39 197.00 197.57 0.0M
2022-09-12 206.50 206.83 203.74 204.82 0.0M
2022-09-09 200.46 202.43 199.02 202.07 0.0M
2022-09-08 193.99 197.77 193.16 197.39 0.0M
2022-09-07 188.74 197.13 187.45 195.65 0.0M
2022-09-06 192.90 195.38 189.04 189.59 0.0M
2022-09-02 189.32 194.41 187.09 191.24 0.0M
2022-09-01 186.87 188.02 184.45 185.32 0.0M
2022-08-31 192.19 193.57 190.17 190.20 0.0M
2022-08-30 197.52 197.52 192.31 193.41 0.0M
2022-08-29 198.97 202.08 197.38 198.29 0.0M
2022-08-26 209.93 210.90 199.00 200.54 0.0M
2022-08-25 210.61 210.66 207.07 209.80 0.0M
2022-08-24 205.18 208.85 203.88 208.78 0.0M
2022-08-23 203.93 210.33 203.93 206.21 0.0M
2022-08-22 200.08 203.64 199.53 203.08 0.0M
2022-08-19 205.48 205.56 201.94 202.44 0.0M
2022-08-18 207.22 208.73 205.93 207.09 0.0M
2022-08-17 211.92 212.14 206.19 206.68 0.0M
2022-08-16 212.58 214.19 210.58 213.99 0.0M
2022-08-15 210.90 213.56 210.23 213.15 0.0M
2022-08-12 212.39 216.37 212.07 216.04 0.0M
2022-08-11 216.77 217.85 211.25 211.66 0.0M
2022-08-10 215.63 219.21 213.68 215.89 0.0M
2022-08-09 214.87 215.23 209.77 213.65 0.0M
2022-08-08 212.54 215.95 212.04 213.14 0.0M
2022-08-05 204.51 208.14 201.67 208.11 0.0M
2022-08-04 204.39 211.90 203.47 209.13 0.0M
2022-08-03 206.73 206.73 200.57 202.49 0.0M
2022-08-02 209.43 213.93 205.42 205.55 0.0M
2022-08-01 209.64 210.69 206.37 208.25 0.0M
2022-07-29 208.74 210.20 203.44 208.86 0.0M
2022-07-28 209.97 210.35 204.62 207.10 0.0M
2022-07-27 201.25 204.18 198.75 202.89 0.0M
2022-07-26 197.75 201.33 197.75 200.98 0.0M
2022-07-25 204.34 204.73 195.02 196.68 0.0M
2022-07-22 210.69 214.13 204.49 205.71 0.0M
2022-07-21 206.09 209.68 204.62 207.61 0.0M
2022-07-20 212.49 214.31 205.61 205.67 0.0M
2022-07-19 212.53 215.19 210.67 212.69 0.0M
2022-07-18 214.04 216.45 211.53 211.54 0.0M
2022-07-15 213.12 213.12 207.07 210.24 0.0M
2022-07-14 212.85 213.95 206.69 211.30 0.0M
2022-07-13 216.11 226.30 215.94 221.87 0.0M
2022-07-12 220.89 223.48 217.06 218.04 0.0M
2022-07-11 221.96 225.74 221.20 221.95 0.0M
2022-07-08 226.08 228.36 222.08 224.27 0.0M
2022-07-07 224.60 228.70 222.93 224.95 0.0M
2022-07-06 223.57 225.21 216.47 222.64 0.0M
2022-07-05 229.27 231.14 218.93 223.41 0.0M
2022-07-01 224.05 234.01 221.91 232.83 0.0M
2022-06-30 234.15 235.13 226.00 226.65 0.0M
2022-06-29 241.74 242.49 233.81 235.90 0.0M
2022-06-28 245.20 245.67 238.10 238.47 0.0M
2022-06-27 242.47 244.74 240.20 244.21 0.0M
2022-06-24 236.99 242.95 233.79 242.38 0.0M
2022-06-23 244.69 247.36 234.52 236.56 0.0M
2022-06-22 247.52 251.75 245.14 245.19 0.0M
2022-06-21 245.92 251.39 245.36 248.51 0.0M
2022-06-17 247.69 248.76 243.63 245.60 0.0M
2022-06-16 241.78 250.62 238.48 249.02 0.0M
2022-06-15 247.71 249.08 237.88 244.03 0.0M
2022-06-14 248.40 248.54 239.59 242.13 0.0M
2022-06-13 255.17 257.26 248.69 249.03 0.0M
2022-06-10 248.91 265.75 246.80 263.85 0.0M
2022-06-09 259.52 259.81 252.33 252.43 0.0M
2022-06-08 262.16 264.15 260.04 261.49 0.0M
2022-06-07 260.89 264.44 260.38 263.65 0.0M
2022-06-06 266.87 267.21 259.88 262.07 0.0M
2022-06-03 267.00 269.62 263.53 264.34 0.0M
2022-06-02 263.35 271.31 263.35 270.23 0.0M
2022-06-01 260.44 261.99 256.24 259.11 0.0M
2022-05-31 265.77 268.28 257.03 258.86 0.0M
2022-05-27 267.47 267.75 263.55 265.61 0.0M
2022-05-26 264.80 267.64 262.62 264.31 0.0M
2022-05-25 263.09 267.27 262.55 266.11 0.0M
2022-05-24 262.61 268.39 260.63 267.10 0.0M
2022-05-23 266.32 267.19 259.42 261.99 0.0M
2022-05-20 261.40 261.74 256.48 260.95 0.0M
2022-05-19 253.92 262.91 253.92 260.81 0.0M
2022-05-18 254.66 255.65 248.65 248.82 0.0M
2022-05-17 258.30 258.57 253.48 255.87 0.0M
2022-05-16 252.28 255.44 251.51 254.48 0.0M
2022-05-13 247.93 255.06 247.24 252.68 0.0M
2022-05-12 253.93 256.68 244.36 248.91 0.0M
2022-05-11 264.78 269.38 259.69 260.55 0.0M
2022-05-10 268.24 270.19 257.70 261.25 0.0M
2022-05-09 272.97 274.93 264.28 264.74 0.0M
2022-05-06 280.52 282.88 277.95 280.22 0.0M
2022-05-05 294.59 294.88 278.71 282.71 0.0M
2022-05-04 286.65 293.18 283.84 292.46 0.0M
2022-05-03 283.89 289.82 283.88 286.74 0.0M
2022-05-02 278.84 282.92 274.93 282.83 0.0M
2022-04-29 291.91 294.32 285.78 286.02 0.0M
2022-04-28 283.72 288.52 281.34 287.80 0.0M
2022-04-27 285.03 288.03 282.35 282.75 0.0M
2022-04-26 292.22 292.81 284.50 284.53 0.0M
2022-04-25 288.33 294.48 283.73 290.29 0.0M
2022-04-22 299.35 306.19 297.17 300.44 0.0M
2022-04-21 322.34 322.34 306.27 309.50 0.0M
2022-04-20 322.14 326.81 319.84 326.15 0.0M
2022-04-19 327.25 330.15 320.94 322.92 0.0M
2022-04-18 334.46 338.35 331.67 331.80 0.0M
2022-04-14 329.58 332.38 326.54 330.89 0.0M
2022-04-13 328.40 332.92 326.48 331.22 0.0M
2022-04-12 327.55 331.26 323.18 325.43 0.0M
2022-04-11 330.32 331.88 320.22 323.58 0.0M
2022-04-08 320.34 326.40 320.34 325.21 0.0M
2022-04-07 315.16 320.05 313.65 317.88 0.0M
2022-04-06 314.50 317.77 310.93 313.95 0.0M
2022-04-05 321.44 326.76 312.05 313.28 0.0M
2022-04-04 324.88 325.64 315.95 320.22 0.0M
2022-04-01 311.99 323.71 311.58 323.31 0.0M
2022-03-31 316.31 319.68 313.58 313.58 0.0M
2022-03-30 312.32 317.10 312.32 316.47 0.0M
2022-03-29 300.63 311.25 298.43 311.20 0.0M
2022-03-28 310.42 311.46 307.05 308.45 0.0M
2022-03-25 313.02 316.25 311.79 316.13 0.0M
2022-03-24 320.48 323.35 315.04 316.18 0.0M
2022-03-23 313.12 318.08 311.23 317.78 0.0M
2022-03-22 313.37 313.41 306.37 310.67 0.0M
2022-03-21 308.51 317.21 308.51 313.63 0.0M
2022-03-18 306.37 309.85 303.67 306.60 0.0M
2022-03-17 307.16 314.25 305.99 308.47 0.0M
2022-03-16 302.51 305.21 296.08 302.50 0.0M
2022-03-15 293.62 307.13 292.77 304.09 0.0M
2022-03-14 305.93 307.83 297.82 301.91 0.0M
2022-03-11 309.98 316.96 307.50 314.76 0.0M
2022-03-10 315.32 322.54 314.87 318.19 0.0M
2022-03-09 302.01 314.77 299.75 313.35 0.0M
2022-03-08 317.57 330.23 310.79 317.53 0.0M
2022-03-07 308.06 316.98 305.20 315.53 0.0M
2022-03-04 295.84 308.58 295.84 306.75 0.0M
2022-03-03 291.76 295.23 289.90 295.23 0.0M
2022-03-02 289.46 293.50 286.52 292.67 0.0M
2022-03-01 283.73 293.81 283.73 293.59 0.0M
2022-02-28 285.38 285.56 278.74 281.09 0.0M
2022-02-25 274.45 282.01 273.52 281.23 0.0M
2022-02-24 291.54 292.05 272.94 278.08 0.0M
2022-02-23 278.46 286.77 277.91 284.40 0.0M
2022-02-22 283.96 286.27 276.87 278.59 0.0M
2022-02-18 284.23 285.16 280.38 282.60 0.0M
2022-02-17 278.12 287.10 275.93 285.25 0.0M
2022-02-16 268.17 275.18 268.17 273.98 0.0M
2022-02-15 263.29 266.65 260.43 265.90 0.0M
2022-02-14 267.12 271.22 265.90 270.42 0.0M
2022-02-11 251.04 267.48 250.51 265.16 0.0M
2022-02-10 256.66 259.97 249.17 250.09 0.0M
2022-02-09 258.83 260.89 257.34 258.07 0.0M
2022-02-08 256.61 259.36 255.40 259.36 0.0M
2022-02-07 250.04 257.07 248.63 256.00 0.0M
2022-02-04 246.23 250.79 246.23 248.19 0.0M
2022-02-03 249.89 251.15 245.61 247.94 0.0M
2022-02-02 250.02 254.14 247.54 250.68 0.0M
2022-02-01 251.05 252.28 246.87 249.94 0.0M
2022-01-31 242.89 248.90 242.55 248.55 0.0M
2022-01-28 240.18 241.10 237.07 240.92 0.0M
2022-01-27 245.10 250.29 242.29 242.95 0.0M
2022-01-26 254.90 259.44 247.80 249.58 0.0M
2022-01-25 252.80 258.20 250.75 257.13 0.0M
2022-01-24 253.61 255.08 246.47 254.64 0.0M
2022-01-21 264.45 264.52 255.33 256.76 0.0M
2022-01-20 269.12 269.97 262.85 263.00 0.0M
2022-01-19 252.18 268.68 251.58 267.85 0.0M
2022-01-18 249.63 252.75 247.55 248.30 0.0M
2022-01-14 253.75 253.75 249.43 251.46 0.0M
2022-01-13 256.40 257.96 253.56 253.73 0.0M
2022-01-12 254.88 257.28 252.15 257.25 0.0M
2022-01-11 249.82 253.33 247.76 253.33 0.0M
2022-01-10 242.57 248.61 241.17 248.61 0.0M
2022-01-07 242.91 244.50 240.21 243.43 0.0M
2022-01-06 245.32 246.40 241.31 241.55 0.0M
2022-01-05 256.49 259.04 249.57 249.70 0.0M
2022-01-04 254.71 257.78 253.19 253.96 0.0M
2022-01-03 255.20 255.58 253.16 253.36 0.0M