Dow Jones Publishing (DJUSPB)

DJUSPB
🏛️ Estados Unidos →
852.95
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
2022-12-30 486.63 490.73 485.00 490.44 3.2M
2022-12-29 486.66 494.17 486.14 491.17 2.8M
2022-12-28 491.71 493.46 483.38 484.01 3.0M
2022-12-27 495.23 496.54 489.74 492.06 2.5M
2022-12-23 494.01 499.45 489.19 495.57 5.0M
2022-12-22 477.63 485.92 475.20 484.97 3.0M
2022-12-21 481.40 487.50 479.13 482.30 3.9M
2022-12-20 472.63 478.93 470.25 477.96 4.4M
2022-12-19 483.80 484.40 472.03 475.22 4.1M
2022-12-16 485.31 485.47 477.62 484.00 7.8M
2022-12-15 503.03 505.79 488.41 488.96 5.0M
2022-12-14 507.30 516.13 505.09 510.68 4.4M
2022-12-13 515.81 518.49 504.59 510.84 5.1M
2022-12-12 500.23 501.66 494.75 501.31 3.9M
2022-12-09 499.15 505.35 495.83 501.10 3.2M
2022-12-08 504.34 505.47 497.88 499.77 3.8M
2022-12-07 504.44 506.91 498.33 501.97 4.0M
2022-12-06 513.67 515.25 502.53 506.81 3.4M
2022-12-05 519.55 520.41 512.98 513.57 2.8M
2022-12-02 521.01 524.61 519.09 522.75 2.8M
2022-12-01 529.04 534.76 524.03 526.61 4.1M
2022-11-30 511.55 530.83 509.40 530.12 7.1M
2022-11-29 506.46 512.69 504.56 511.65 5.2M
2022-11-28 502.48 513.92 502.42 504.80 5.2M
2022-11-25 506.47 510.59 504.18 506.82 2.3M
2022-11-23 501.93 509.83 498.76 506.23 3.5M
2022-11-22 492.49 500.80 489.04 500.20 3.5M
2022-11-21 500.35 500.35 490.29 491.18 4.6M
2022-11-18 511.27 511.27 500.26 502.53 5.0M
2022-11-17 502.67 507.06 496.66 505.52 3.7M
2022-11-16 510.60 511.12 502.00 505.01 3.8M
2022-11-15 513.55 517.96 506.38 511.98 4.5M
2022-11-14 508.95 518.24 506.90 508.94 5.8M
2022-11-11 495.60 509.88 494.43 509.66 5.5M
2022-11-10 479.19 491.52 474.48 491.11 9.2M
2022-11-09 446.01 471.84 444.75 464.01 11.3M
2022-11-08 474.46 489.08 472.87 483.43 6.6M
2022-11-07 471.61 474.48 464.17 473.07 6.4M
2022-11-04 467.44 469.49 451.63 467.81 6.1M
2022-11-03 450.05 466.97 448.00 462.66 9.1M
2022-11-02 454.29 465.44 451.67 454.61 8.1M
2022-11-01 454.04 460.69 449.12 451.40 4.5M
2022-10-31 449.07 450.26 444.53 448.48 6.9M
2022-10-28 445.16 449.88 438.52 449.21 5.5M
2022-10-27 455.22 457.25 442.45 443.31 4.2M
2022-10-26 456.88 463.38 451.96 452.34 5.3M
2022-10-25 448.42 455.44 448.05 455.17 8.1M
2022-10-24 458.68 458.68 442.71 446.87 7.9M
2022-10-21 447.71 455.25 441.09 455.22 6.5M
2022-10-20 446.77 454.45 445.18 447.99 6.3M
2022-10-19 448.11 455.04 444.33 449.45 7.0M
2022-10-18 451.44 456.65 440.69 446.08 7.0M
2022-10-17 442.99 456.80 440.98 442.59 12.5M
2022-10-14 440.89 444.56 428.96 429.66 4.2M
2022-10-13 417.87 440.14 414.53 438.47 4.6M
2022-10-12 427.94 430.26 423.41 426.50 4.1M
2022-10-11 424.34 434.21 419.77 427.99 4.4M
2022-10-10 431.83 432.47 424.20 426.65 2.7M
2022-10-07 433.95 436.64 426.57 428.57 3.1M
2022-10-06 441.00 443.89 436.21 437.94 2.8M
2022-10-05 440.88 445.24 437.96 442.72 3.5M
2022-10-04 436.81 448.59 436.40 448.22 5.1M
2022-10-03 423.05 431.99 419.23 430.64 4.1M
2022-09-30 417.15 426.90 415.46 417.64 6.3M
2022-09-29 419.44 420.39 411.90 415.74 3.8M
2022-09-28 415.39 426.90 414.93 424.63 3.7M
2022-09-27 415.71 421.81 409.76 413.07 3.9M
2022-09-26 414.84 419.97 411.33 411.89 5.0M
2022-09-23 424.09 426.21 413.85 417.16 3.8M
2022-09-22 432.79 435.18 425.58 427.38 3.8M
2022-09-21 448.76 449.66 434.78 435.01 3.8M
2022-09-20 446.28 450.84 443.61 445.59 3.5M
2022-09-19 444.01 452.05 443.63 449.59 3.4M
2022-09-16 459.24 459.62 445.07 448.53 7.3M
2022-09-15 456.65 469.15 456.44 464.00 4.3M
2022-09-14 459.49 459.83 448.64 457.36 4.0M
2022-09-13 461.75 471.34 458.04 459.23 4.2M
2022-09-12 478.16 481.99 474.93 476.83 3.8M
2022-09-09 459.49 474.82 459.41 474.31 3.4M
2022-09-08 451.43 458.21 448.19 456.11 3.4M
2022-09-07 444.47 457.17 444.33 456.00 3.5M
2022-09-06 460.18 461.71 444.66 445.96 4.9M
2022-09-02 464.76 468.48 457.57 459.73 3.6M
2022-09-01 456.48 460.94 454.40 460.87 3.7M
2022-08-31 463.86 468.90 458.08 458.08 4.6M
2022-08-30 465.25 465.76 457.32 461.76 3.8M
2022-08-29 466.77 468.98 463.82 464.12 2.6M
2022-08-26 480.70 484.50 469.01 469.21 3.8M
2022-08-25 474.91 480.59 473.51 480.42 2.2M
2022-08-24 470.84 474.83 468.45 471.12 2.7M
2022-08-23 472.01 475.65 468.47 469.49 2.6M
2022-08-22 480.23 480.53 471.80 472.79 2.8M
2022-08-19 489.65 489.65 481.95 483.73 2.9M
2022-08-18 491.58 493.62 484.98 492.10 2.9M
2022-08-17 497.38 497.55 490.41 493.43 3.1M
2022-08-16 497.23 505.40 497.23 500.35 3.8M
2022-08-15 507.66 508.95 499.08 500.01 4.9M
2022-08-12 515.52 516.15 504.46 508.26 4.9M
2022-08-11 494.57 515.35 492.66 512.79 10.5M
2022-08-10 489.28 492.47 484.17 490.29 5.9M
2022-08-09 502.98 516.47 478.86 481.41 7.4M
2022-08-08 463.98 477.36 462.16 467.95 6.3M
2022-08-05 462.32 463.58 455.93 461.83 6.0M
2022-08-04 465.38 473.00 464.26 467.29 3.9M
2022-08-03 456.95 474.23 451.44 469.44 6.3M
2022-08-02 465.23 467.63 460.16 462.57 4.5M
2022-08-01 465.63 471.92 460.45 466.84 3.6M
2022-07-29 465.76 471.74 463.36 469.21 3.9M
2022-07-28 460.37 469.55 453.91 468.26 3.6M
2022-07-27 451.02 468.42 451.02 465.80 4.9M
2022-07-26 455.30 458.14 447.78 450.00 3.9M
2022-07-25 459.00 465.18 455.92 458.95 4.5M
2022-07-22 458.08 460.82 455.06 460.05 3.7M
2022-07-21 452.10 457.98 446.89 457.98 4.4M
2022-07-20 449.21 459.73 449.05 454.82 3.9M
2022-07-19 437.57 448.81 436.19 448.13 3.8M
2022-07-18 434.10 438.52 430.87 432.39 4.7M
2022-07-15 425.52 432.98 420.57 432.92 3.3M
2022-07-14 417.17 420.46 414.68 418.41 2.6M
2022-07-13 421.90 426.76 415.50 424.23 2.9M
2022-07-12 423.21 433.62 423.21 429.04 2.6M
2022-07-11 426.40 427.55 421.35 423.08 2.8M
2022-07-08 433.48 437.70 429.81 432.55 2.3M
2022-07-07 432.33 435.85 429.99 435.23 3.8M
2022-07-06 431.63 434.68 423.84 428.16 3.4M
2022-07-05 421.23 428.75 413.83 428.68 3.5M
2022-07-01 420.30 428.50 418.10 427.83 3.9M
2022-06-30 414.69 426.83 412.21 420.89 6.6M
2022-06-29 421.94 423.59 414.20 419.58 4.6M
2022-06-28 436.36 441.92 422.72 422.91 5.5M
2022-06-27 435.70 437.42 429.36 432.84 5.4M
2022-06-24 426.92 438.20 426.92 434.03 8.9M
2022-06-23 416.30 423.70 412.69 422.62 5.5M
2022-06-22 415.25 419.86 411.89 414.57 6.0M
2022-06-21 433.97 437.97 420.91 421.28 6.5M
2022-06-17 428.23 437.37 428.23 429.22 11.2M
2022-06-16 421.54 429.18 417.39 426.47 7.4M
2022-06-15 428.67 441.01 427.42 431.91 8.7M
2022-06-14 427.43 429.73 417.50 424.83 7.6M
2022-06-13 453.87 453.87 424.87 428.13 8.6M
2022-06-10 464.88 468.72 459.81 464.43 5.8M
2022-06-09 484.87 485.55 473.03 473.14 4.4M
2022-06-08 491.36 492.99 483.11 483.99 3.5M
2022-06-07 480.89 492.51 478.17 491.48 3.8M
2022-06-06 488.11 489.79 482.65 487.31 3.2M
2022-06-03 489.12 489.75 478.98 483.58 2.9M
2022-06-02 484.59 495.87 484.56 494.80 3.9M
2022-06-01 490.66 494.76 477.92 483.02 6.7M
2022-05-31 485.90 491.38 480.50 487.90 7.3M
2022-05-27 480.52 492.34 480.13 492.34 3.8M
2022-05-26 474.02 479.95 471.45 477.87 5.6M
2022-05-25 461.16 474.49 461.16 471.21 4.3M
2022-05-24 481.70 481.70 457.99 463.25 6.4M
2022-05-23 496.06 496.06 482.50 487.76 4.8M
2022-05-20 491.89 496.95 481.16 490.82 6.8M
2022-05-19 480.29 490.87 478.42 486.12 6.7M
2022-05-18 494.13 496.88 482.12 483.26 5.4M
2022-05-17 495.29 501.65 490.88 499.62 6.1M
2022-05-16 488.46 492.66 482.13 485.15 4.6M
2022-05-13 482.42 493.59 479.61 489.83 6.4M
2022-05-12 462.60 478.10 462.07 478.01 9.3M
2022-05-11 481.52 494.47 465.95 466.74 7.2M
2022-05-10 487.58 495.40 475.88 483.11 8.7M
2022-05-09 474.59 488.38 474.59 483.80 10.0M
2022-05-06 521.21 521.21 467.81 480.72 11.7M
2022-05-05 566.27 568.60 529.43 533.71 7.0M
2022-05-04 555.25 574.09 555.25 573.29 5.1M
2022-05-03 568.20 569.81 554.89 559.35 5.8M
2022-05-02 555.52 566.69 550.30 566.16 6.1M
2022-04-29 565.21 573.37 548.99 550.45 5.1M
2022-04-28 565.78 570.56 554.61 568.85 3.8M
2022-04-27 558.67 564.99 554.74 561.43 4.4M
2022-04-26 572.30 576.33 558.88 559.05 3.1M
2022-04-25 577.13 579.49 566.92 578.97 4.8M
2022-04-22 594.61 594.78 579.55 580.24 3.6M
2022-04-21 617.34 619.19 594.48 595.39 3.4M
2022-04-20 617.27 620.03 605.76 615.78 5.3M
2022-04-19 603.43 617.87 602.52 616.77 3.6M
2022-04-18 605.00 609.73 597.89 603.65 2.5M
2022-04-14 621.25 623.32 602.69 604.73 3.8M
2022-04-13 605.66 620.82 603.08 620.16 3.7M
2022-04-12 614.50 622.62 602.38 606.04 3.7M
2022-04-11 610.84 616.22 609.83 610.81 3.4M
2022-04-08 613.32 620.04 606.62 615.17 2.6M
2022-04-07 623.92 624.97 604.53 614.71 3.3M
2022-04-06 623.96 629.41 619.77 625.06 3.9M
2022-04-05 635.80 638.73 628.62 631.43 3.0M
2022-04-04 629.41 638.39 627.04 637.03 2.5M
2022-04-01 635.60 638.98 621.65 629.86 3.4M
2022-03-31 645.21 647.88 632.39 632.39 4.1M
2022-03-30 649.11 652.28 644.69 647.77 2.6M
2022-03-29 651.55 655.76 647.41 650.56 3.3M
2022-03-28 645.40 649.31 640.21 644.92 2.1M
2022-03-25 643.74 649.18 641.34 646.47 3.2M
2022-03-24 627.73 641.57 622.58 641.57 3.8M
2022-03-23 621.72 628.21 618.03 626.16 3.3M
2022-03-22 622.12 630.28 621.55 625.91 4.1M
2022-03-21 629.31 634.98 616.28 621.47 3.5M
2022-03-18 630.28 632.32 622.97 627.29 7.7M
2022-03-17 619.05 634.37 615.02 633.06 4.6M
2022-03-16 607.84 622.84 603.41 620.21 5.8M
2022-03-15 602.93 613.33 594.42 602.86 4.5M
2022-03-14 609.17 615.27 600.36 602.27 7.2M
2022-03-11 627.89 631.68 609.54 609.77 6.1M
2022-03-10 617.29 619.09 608.57 617.67 4.9M
2022-03-09 609.83 626.39 609.83 621.33 5.3M
2022-03-08 594.85 616.07 591.39 601.47 5.5M
2022-03-07 615.16 616.96 589.57 595.35 6.6M
2022-03-04 619.02 624.67 609.03 616.56 7.9M
2022-03-03 630.89 632.46 614.28 618.58 3.3M
2022-03-02 606.61 633.45 606.61 629.73 5.1M
2022-03-01 596.84 616.88 595.39 605.69 7.4M
2022-02-28 601.02 603.93 589.46 594.73 5.6M
2022-02-25 593.30 601.81 586.11 601.81 36.6M
2022-02-24 569.74 596.26 565.01 593.47 9.2M
2022-02-23 594.90 596.83 579.64 580.07 7.0M
2022-02-22 590.55 598.48 588.19 592.02 8.1M
2022-02-18 598.87 598.87 588.80 591.76 7.2M
2022-02-17 607.58 609.66 596.73 598.21 6.4M
2022-02-16 605.49 613.78 601.38 610.55 7.8M
2022-02-15 605.64 609.10 602.49 606.97 6.9M
2022-02-14 604.02 606.06 589.37 596.35 9.6M
2022-02-11 615.61 617.81 602.50 605.00 8.2M
2022-02-10 621.44 631.60 612.90 616.55 5.9M
2022-02-09 623.08 633.48 623.08 631.53 7.8M
2022-02-08 619.91 619.91 608.99 617.11 6.5M
2022-02-07 632.62 634.45 618.07 620.04 7.7M
2022-02-04 629.95 638.56 624.20 631.28 8.3M
2022-02-03 631.75 636.71 628.59 628.81 9.4M
2022-02-02 631.76 640.12 631.76 638.78 13.1M
2022-02-01 631.84 633.79 623.68 631.79 11.0M
2022-01-31 613.67 628.02 612.70 627.08 8.3M
2022-01-28 596.33 614.29 591.10 613.75 6.0M
2022-01-27 608.27 615.94 593.96 596.31 6.7M
2022-01-26 610.81 617.53 596.74 601.30 6.4M
2022-01-25 619.25 620.08 604.32 606.55 7.9M
2022-01-24 619.29 630.54 602.56 629.45 9.5M
2022-01-21 632.96 637.88 623.48 626.27 8.5M
2022-01-20 641.85 649.97 628.52 630.47 5.9M
2022-01-19 644.24 652.29 637.58 638.23 6.3M
2022-01-18 645.29 646.07 636.52 640.27 7.7M
2022-01-14 652.10 655.64 646.54 653.85 7.0M
2022-01-13 671.04 674.65 657.87 659.80 5.6M
2022-01-12 667.42 675.59 666.36 671.88 4.7M
2022-01-11 655.79 664.31 649.71 664.08 5.8M
2022-01-10 660.20 660.91 645.93 654.30 9.3M
2022-01-07 681.31 681.31 667.75 668.53 11.6M
2022-01-06 676.32 685.82 671.34 682.22 7.4M
2022-01-05 691.14 693.35 678.95 678.95 6.7M
2022-01-04 696.23 696.67 686.71 690.00 6.0M
2022-01-03 703.06 705.54 688.95 693.78 6.6M