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
2024-12-31 250.37 253.12 249.99 252.42 0.0M
2024-12-30 252.40 252.99 249.09 250.80 0.0M
2024-12-27 252.91 256.13 252.46 255.32 0.0M
2024-12-26 257.10 259.18 255.98 257.05 0.0M
2024-12-25 257.05 257.05 254.45 256.85 0.0M
2024-12-24 257.05 257.05 254.45 256.85 0.0M
2024-12-23 253.86 256.54 252.04 256.06 0.0M
2024-12-20 253.37 258.19 252.71 255.75 0.0M
2024-12-19 255.06 257.40 251.37 251.93 0.0M
2024-12-18 264.69 265.60 253.24 253.98 0.0M
2024-12-17 264.66 267.27 263.77 266.35 0.0M
2024-12-16 271.18 271.18 267.94 268.68 0.0M
2024-12-13 275.08 276.04 269.93 271.38 0.0M
2024-12-12 281.79 283.43 277.99 278.06 0.0M
2024-12-11 279.98 287.43 279.09 287.27 0.0M
2024-12-10 280.71 282.10 277.85 278.10 0.0M
2024-12-09 279.62 284.86 278.01 278.20 0.0M
2024-12-06 275.21 275.60 270.93 271.83 0.0M
2024-12-05 277.76 279.76 273.24 276.38 0.0M
2024-12-04 278.97 281.46 277.73 278.11 0.0M
2024-12-03 274.77 281.78 274.77 279.50 0.0M
2024-12-02 274.59 274.65 270.80 271.60 0.0M
2024-11-29 276.93 278.78 275.80 276.55 0.0M
2024-11-27 277.94 279.79 274.92 275.76 0.0M
2024-11-26 274.00 277.10 272.34 276.72 0.0M
2024-11-25 273.81 275.70 272.72 274.63 0.0M
2024-11-22 283.68 285.37 281.68 283.54 0.0M
2024-11-21 282.01 282.42 278.47 282.39 0.0M
2024-11-20 278.15 279.75 277.36 279.22 0.0M
2024-11-19 277.31 279.78 274.83 279.64 0.0M
2024-11-18 267.75 274.33 267.75 273.32 0.0M
2024-11-15 265.70 266.76 261.20 262.15 0.0M
2024-11-14 259.63 265.70 259.63 264.23 0.0M
2024-11-13 268.18 269.65 262.62 262.63 0.0M
2024-11-12 266.55 268.31 262.87 266.42 0.0M
2024-11-11 275.84 278.83 267.78 270.75 0.0M
2024-11-08 289.29 291.35 285.77 288.44 0.0M
2024-11-07 289.40 293.11 285.88 291.88 0.0M
2024-11-06 281.99 287.76 278.35 286.59 0.0M
2024-11-05 295.51 297.40 293.26 294.95 0.0M
2024-11-04 294.86 296.24 291.77 293.31 0.0M
2024-11-01 298.42 300.11 293.46 293.62 0.0M
2024-10-31 301.34 301.92 294.29 296.84 0.0M
2024-10-30 309.42 309.42 303.49 306.36 0.0M
2024-10-29 308.48 311.30 306.71 310.22 0.0M
2024-10-28 304.71 307.87 304.44 306.23 0.0M
2024-10-25 308.24 310.30 304.31 306.42 0.0M
2024-10-24 324.93 324.93 306.95 312.03 0.0M
2024-10-23 321.76 325.95 320.63 323.23 0.0M
2024-10-22 325.13 328.60 323.86 328.39 0.0M
2024-10-21 325.73 327.20 320.65 321.56 0.0M
2024-10-18 310.23 321.31 309.12 320.15 0.0M
2024-10-17 306.60 309.80 305.05 307.27 0.0M
2024-10-16 305.16 308.65 302.33 303.73 0.0M
2024-10-15 296.78 301.21 295.98 301.09 0.0M
2024-10-14 294.77 297.58 293.98 297.17 0.0M
2024-10-11 297.37 299.96 296.05 296.29 0.0M
2024-10-10 289.68 295.31 288.00 295.06 0.0M
2024-10-09 286.43 288.35 283.74 288.23 0.0M
2024-10-08 287.20 289.03 285.48 288.75 0.0M
2024-10-07 290.95 290.95 288.05 289.62 0.0M
2024-10-04 293.06 296.89 291.67 293.22 0.0M
2024-10-03 295.47 295.77 291.42 294.10 0.0M
2024-10-02 299.32 302.52 297.45 299.37 0.0M
2024-10-01 297.97 301.58 296.22 299.65 0.0M
2024-09-30 295.90 297.75 291.75 294.48 0.0M
2024-09-27 307.74 308.80 300.02 300.15 0.0M
2024-09-26 309.29 311.60 306.38 309.36 0.0M
2024-09-25 306.82 309.85 306.38 307.26 0.0M
2024-09-24 302.73 308.69 300.46 307.01 0.0M
2024-09-23 303.03 307.04 300.63 300.63 0.0M
2024-09-20 300.74 303.01 299.01 301.75 0.0M
2024-09-19 300.90 301.00 293.68 296.94 0.0M
2024-09-18 298.26 306.34 293.18 293.36 0.0M
2024-09-17 296.37 299.86 294.25 296.76 0.0M
2024-09-16 300.35 301.04 296.45 298.54 0.0M
2024-09-13 298.99 302.45 298.39 300.26 0.0M
2024-09-12 286.08 296.15 286.08 294.59 0.0M
2024-09-11 278.65 281.62 275.19 281.37 0.0M
2024-09-10 277.53 280.51 274.99 280.39 0.0M
2024-09-09 275.19 278.16 275.19 277.02 0.0M
2024-09-06 281.01 282.30 273.28 273.90 0.0M
2024-09-05 283.86 285.25 280.91 281.22 0.0M
2024-09-04 279.43 282.08 277.70 279.14 0.0M
2024-09-03 286.50 286.59 278.65 281.32 0.0M
2024-08-30 291.00 293.06 288.70 290.84 0.0M
2024-08-29 290.85 294.81 290.75 292.71 0.0M
2024-08-28 289.88 290.54 286.69 288.80 0.0M
2024-08-27 291.73 294.94 290.29 294.85 0.0M
2024-08-26 297.69 297.80 293.89 294.85 0.0M
2024-08-23 294.12 297.01 292.04 295.13 0.0M
2024-08-22 293.79 294.19 289.94 292.36 0.0M
2024-08-21 297.22 299.78 294.51 298.82 0.0M
2024-08-20 298.17 300.96 295.65 297.42 0.0M
2024-08-19 287.84 294.77 287.64 294.35 0.0M
2024-08-16 284.02 289.03 283.63 288.62 0.0M
2024-08-15 281.23 282.76 276.39 281.45 0.0M
2024-08-14 280.04 280.41 275.60 279.81 0.0M
2024-08-13 276.66 282.34 276.65 281.04 0.0M
2024-08-12 270.88 279.05 270.88 277.41 0.0M
2024-08-09 268.91 269.36 264.22 269.20 0.0M
2024-08-08 263.43 268.73 261.60 266.84 0.0M
2024-08-07 273.19 273.21 260.90 261.78 0.0M
2024-08-06 265.29 271.98 263.79 269.56 0.0M
2024-08-05 259.17 267.93 253.65 266.34 0.0M
2024-08-02 285.14 287.57 272.63 275.33 0.0M
2024-08-01 285.55 288.42 278.47 281.69 0.0M
2024-07-31 284.36 286.46 281.92 285.30 0.0M
2024-07-30 277.44 278.66 274.13 277.78 0.0M
2024-07-29 274.69 276.16 271.53 276.16 0.0M
2024-07-26 275.48 275.89 272.84 273.48 0.0M
2024-07-25 272.90 274.01 269.16 271.46 0.0M
2024-07-24 282.93 286.82 279.32 279.45 0.0M
2024-07-23 279.45 281.42 277.95 280.63 0.0M
2024-07-22 277.29 280.44 275.83 279.60 0.0M
2024-07-19 274.37 280.78 273.76 278.99 0.0M
2024-07-18 287.73 287.73 280.67 282.33 0.0M
2024-07-17 292.12 293.50 286.82 286.86 0.0M
2024-07-16 284.20 291.61 283.01 291.54 0.0M
2024-07-15 282.60 285.68 279.70 281.78 0.0M
2024-07-12 279.53 284.43 279.22 283.46 0.0M
2024-07-11 280.98 282.37 274.77 281.95 0.0M
2024-07-10 270.54 275.50 270.46 275.09 0.0M
2024-07-09 267.13 268.43 265.02 266.70 0.0M
2024-07-08 265.23 267.12 262.86 267.00 0.0M
2024-07-05 266.04 269.53 265.01 267.83 0.0M
2024-07-03 255.93 263.00 255.93 261.09 0.0M
2024-07-02 250.42 254.14 249.09 252.00 0.0M
2024-07-01 253.21 255.07 250.33 250.33 0.0M
2024-06-28 256.22 256.68 250.56 252.16 0.0M
2024-06-27 254.52 255.36 253.54 253.90 0.0M
2024-06-26 247.44 251.78 247.44 251.45 0.0M
2024-06-25 251.70 252.52 250.26 250.53 0.0M
2024-06-24 253.75 255.46 252.24 253.09 0.0M
2024-06-21 254.75 254.91 249.84 251.68 0.0M
2024-06-20 250.82 256.42 250.05 254.69 0.0M
2024-06-18 245.10 249.57 244.40 248.39 0.0M
2024-06-17 244.92 246.23 242.85 245.12 0.0M
2024-06-14 246.13 246.38 242.81 245.57 0.0M
2024-06-13 247.80 250.85 243.44 244.36 0.0M
2024-06-12 254.80 256.13 249.89 251.00 0.0M
2024-06-11 248.66 248.77 245.72 248.74 0.0M
2024-06-10 247.94 251.55 246.66 251.55 0.0M
2024-06-07 253.06 254.71 246.46 247.19 0.0M
2024-06-06 254.78 263.52 254.00 263.44 0.0M
2024-06-05 251.98 255.03 249.89 254.58 0.0M
2024-06-04 256.75 256.75 249.58 251.04 0.0M
2024-06-03 262.49 263.26 231.14 262.35 0.0M
2024-05-31 264.22 265.73 259.59 261.89 0.0M
2024-05-30 260.60 265.48 260.60 263.46 0.0M
2024-05-29 263.41 265.15 260.40 260.53 0.0M
2024-05-28 265.81 267.21 263.98 266.55 0.0M
2024-05-24 260.71 262.49 259.95 261.09 0.0M
2024-05-23 261.91 263.37 257.25 257.93 0.0M
2024-05-22 269.19 270.16 262.05 263.53 0.0M
2024-05-21 271.98 274.11 270.83 272.71 0.0M
2024-05-20 272.58 275.75 269.47 274.46 0.0M
2024-05-17 267.57 270.89 265.73 270.85 0.0M
2024-05-16 263.20 265.10 261.30 263.17 0.0M
2024-05-15 264.82 266.22 259.24 264.73 0.0M
2024-05-14 260.56 261.90 259.31 261.75 0.0M
2024-05-13 259.78 262.51 256.98 258.96 0.0M
2024-05-10 265.66 266.26 260.85 260.89 0.0M
2024-05-09 255.52 261.70 255.52 261.03 0.0M
2024-05-08 250.21 255.01 249.80 253.33 0.0M
2024-05-07 251.61 253.47 251.02 252.64 0.0M
2024-05-06 252.78 255.12 252.35 253.14 0.0M
2024-05-03 249.75 250.54 245.81 247.93 0.0M
2024-05-02 245.29 249.81 244.41 248.24 0.0M
2024-05-01 248.01 253.21 245.50 247.19 0.0M
2024-04-30 249.46 251.87 245.68 245.83 0.0M
2024-04-29 257.05 258.51 252.15 257.02 0.0M
2024-04-26 257.35 258.61 254.25 255.96 0.0M
2024-04-25 245.73 256.42 244.44 254.71 0.0M
2024-04-24 241.25 244.63 241.06 244.41 0.0M
2024-04-23 237.35 243.92 236.93 243.41 0.0M
2024-04-22 240.54 244.18 238.91 240.17 0.0M
2024-04-19 247.08 250.71 246.71 249.50 0.0M
2024-04-18 249.65 250.26 245.98 247.96 0.0M
2024-04-17 244.73 248.98 243.43 246.66 0.0M
2024-04-16 242.54 244.34 238.45 242.76 0.0M
2024-04-15 250.90 250.92 243.21 245.72 0.0M
2024-04-12 258.55 262.44 246.81 248.70 0.0M
2024-04-11 251.58 252.77 246.76 252.36 0.0M
2024-04-10 245.58 250.80 243.98 248.80 0.0M
2024-04-09 253.22 255.44 250.32 252.13 0.0M
2024-04-08 252.05 253.04 245.91 247.66 0.0M
2024-04-05 241.72 250.37 241.23 249.45 0.0M
2024-04-04 243.83 245.09 240.83 241.93 0.0M
2024-04-03 238.42 244.53 238.42 243.94 0.0M
2024-04-02 236.67 238.89 235.71 238.34 0.0M
2024-04-01 237.92 238.92 233.37 235.54 0.0M
2024-03-28 229.84 233.03 228.24 232.30 0.0M
2024-03-27 220.18 226.97 219.88 226.95 0.0M
2024-03-26 223.13 223.20 219.07 219.08 0.0M
2024-03-25 220.35 223.57 219.47 219.65 0.0M
2024-03-22 219.58 221.84 218.34 218.34 0.0M
2024-03-21 225.03 227.32 221.45 221.49 0.0M
2024-03-20 213.14 223.39 213.03 221.42 0.0M
2024-03-19 216.28 216.92 213.44 213.75 0.0M
2024-03-18 218.56 219.69 217.47 218.53 0.0M
2024-03-15 219.17 221.16 217.93 219.84 0.0M
2024-03-14 220.11 221.36 218.18 219.82 0.0M
2024-03-13 219.24 224.44 218.95 223.14 0.0M
2024-03-12 217.19 218.77 215.68 218.29 0.0M
2024-03-11 217.73 223.54 217.37 222.61 0.0M
2024-03-08 219.15 220.22 216.55 217.88 0.0M
2024-03-07 216.96 218.39 215.54 217.52 0.0M
2024-03-06 212.92 217.23 212.92 214.37 0.0M
2024-03-05 213.30 214.62 210.78 211.27 0.0M
2024-03-04 204.28 210.45 203.85 210.27 0.0M
2024-03-01 197.62 202.45 194.91 201.84 0.0M
2024-02-29 195.68 197.74 195.11 195.85 0.0M
2024-02-28 191.22 192.11 190.38 191.06 0.0M
2024-02-27 195.04 195.31 192.55 192.55 0.0M
2024-02-26 194.79 194.79 192.61 194.26 0.0M
2024-02-23 194.83 198.19 192.62 197.69 0.0M
2024-02-22 197.87 198.85 193.55 193.97 0.0M
2024-02-21 201.08 201.08 197.38 200.20 0.0M
2024-02-20 203.94 204.47 201.42 202.22 0.0M
2024-02-16 200.64 204.04 200.04 202.14 0.0M
2024-02-15 198.33 203.06 197.93 201.14 0.0M
2024-02-14 194.82 195.30 192.38 195.12 0.0M
2024-02-13 200.15 200.15 193.06 194.64 0.0M
2024-02-12 202.49 205.94 202.26 205.05 0.0M
2024-02-09 204.52 204.52 201.39 202.81 0.0M
2024-02-08 205.58 206.35 204.40 205.11 0.0M
2024-02-07 207.90 208.59 206.18 206.92 0.0M
2024-02-06 207.37 208.93 206.17 208.25 0.0M
2024-02-05 207.18 208.22 205.39 206.55 0.0M
2024-02-02 212.33 212.60 208.69 211.17 0.0M
2024-02-01 213.80 219.50 213.48 218.74 0.0M
2024-01-31 213.28 216.45 210.93 211.41 0.0M
2024-01-30 214.47 215.07 210.81 212.15 0.0M
2024-01-29 212.60 213.64 209.84 213.46 0.0M
2024-01-26 212.37 213.68 210.49 210.69 0.0M
2024-01-25 211.58 212.33 209.81 211.40 0.0M
2024-01-24 218.76 219.16 208.62 208.63 0.0M
2024-01-23 211.58 214.14 210.52 213.81 0.0M
2024-01-22 206.42 209.47 205.61 209.05 0.0M
2024-01-19 209.00 209.00 206.40 208.61 0.0M
2024-01-18 209.45 209.45 207.23 208.41 0.0M
2024-01-17 210.95 210.95 207.85 208.61 0.0M
2024-01-16 220.35 220.35 214.48 214.71 0.0M
2024-01-12 224.44 228.04 223.07 224.11 0.0M
2024-01-11 220.85 221.63 216.25 218.50 0.0M
2024-01-10 220.77 221.81 218.85 220.49 0.0M
2024-01-09 224.11 224.23 220.34 220.93 0.0M
2024-01-08 222.11 226.50 221.45 225.31 0.0M
2024-01-05 224.99 229.47 223.63 225.34 0.0M
2024-01-04 225.23 226.60 222.56 225.73 0.0M
2024-01-03 225.45 227.02 223.58 225.55 0.0M
2024-01-02 234.12 236.14 230.57 231.12 0.0M