Dow Jones Select Micro-Cap (DJSM)

DJSM
🏛️ Estados Unidos →
4,348.70
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 3,126.95 3,130.51 3,106.77 3,124.13 0.0M
2022-12-29 3,072.72 3,137.29 3,072.72 3,137.29 0.0M
2022-12-28 3,119.62 3,126.76 3,066.69 3,066.71 0.0M
2022-12-27 3,126.95 3,133.36 3,110.69 3,120.11 0.0M
2022-12-23 3,098.53 3,127.67 3,092.04 3,123.44 0.0M
2022-12-22 3,140.93 3,140.93 3,066.11 3,098.96 0.0M
2022-12-21 3,120.43 3,162.92 3,120.43 3,150.56 0.0M
2022-12-20 3,097.39 3,120.02 3,089.51 3,102.99 0.0M
2022-12-19 3,130.01 3,140.18 3,091.40 3,100.18 0.0M
2022-12-16 3,116.84 3,130.89 3,096.76 3,128.40 0.0M
2022-12-15 3,183.81 3,183.81 3,118.30 3,126.63 0.0M
2022-12-14 3,213.72 3,233.10 3,185.21 3,200.09 0.0M
2022-12-13 3,221.97 3,279.88 3,200.09 3,214.43 0.0M
2022-12-12 3,181.65 3,195.21 3,164.56 3,189.66 0.0M
2022-12-09 3,215.40 3,216.92 3,180.66 3,180.89 0.0M
2022-12-08 3,228.51 3,257.53 3,217.26 3,224.28 0.0M
2022-12-07 3,252.83 3,264.60 3,223.50 3,224.24 0.0M
2022-12-06 3,258.16 3,267.50 3,237.25 3,255.71 0.0M
2022-12-05 3,329.76 3,329.76 3,249.98 3,260.13 0.0M
2022-12-02 3,308.20 3,343.93 3,285.95 3,333.93 0.0M
2022-12-01 3,328.36 3,337.63 3,309.45 3,324.30 0.0M
2022-11-30 3,256.65 3,325.31 3,234.60 3,325.31 0.0M
2022-11-29 3,252.05 3,264.88 3,248.05 3,253.32 0.0M
2022-11-28 3,299.01 3,299.01 3,242.89 3,247.81 0.0M
2022-11-25 3,297.21 3,318.80 3,296.27 3,307.67 0.0M
2022-11-23 3,300.26 3,311.19 3,288.13 3,295.89 0.0M
2022-11-22 3,286.91 3,309.90 3,278.91 3,305.10 0.0M
2022-11-21 3,278.12 3,287.86 3,261.09 3,279.88 0.0M
2022-11-18 3,279.14 3,307.20 3,273.67 3,284.17 0.0M
2022-11-17 3,254.73 3,266.43 3,223.30 3,266.43 0.0M
2022-11-16 3,302.76 3,302.76 3,264.62 3,269.59 0.0M
2022-11-15 3,288.57 3,341.33 3,288.57 3,313.44 0.0M
2022-11-14 3,303.00 3,324.18 3,278.28 3,279.10 0.0M
2022-11-11 3,314.12 3,348.13 3,300.55 3,304.70 0.0M
2022-11-10 3,198.30 3,304.80 3,198.30 3,304.21 0.0M
2022-11-09 3,210.67 3,210.79 3,144.94 3,148.65 0.0M
2022-11-08 3,242.71 3,250.66 3,198.22 3,223.22 0.0M
2022-11-07 3,206.85 3,242.03 3,197.35 3,237.02 0.0M
2022-11-04 3,147.01 3,203.41 3,146.31 3,203.00 0.0M
2022-11-03 3,122.41 3,144.09 3,091.15 3,129.41 0.0M
2022-11-02 3,213.03 3,234.72 3,131.40 3,131.41 0.0M
2022-11-01 3,216.20 3,229.88 3,202.82 3,218.08 0.0M
2022-10-31 3,191.91 3,211.43 3,181.41 3,198.59 0.0M
2022-10-28 3,121.90 3,196.04 3,119.94 3,194.17 0.0M
2022-10-27 3,136.00 3,163.76 3,112.81 3,115.46 0.0M
2022-10-26 3,114.37 3,160.13 3,104.34 3,118.56 0.0M
2022-10-25 3,049.51 3,115.79 3,041.69 3,106.58 0.0M
2022-10-24 3,035.96 3,056.20 3,023.07 3,050.61 0.0M
2022-10-21 2,973.50 3,034.94 2,968.17 3,029.35 0.0M
2022-10-20 2,995.58 3,023.67 2,954.84 2,964.43 0.0M
2022-10-19 3,007.49 3,010.38 2,964.64 2,997.07 0.0M
2022-10-18 3,019.66 3,056.10 2,998.42 3,017.52 0.0M
2022-10-17 2,939.86 2,999.21 2,939.86 2,996.42 0.0M
2022-10-14 2,984.44 3,001.80 2,914.86 2,917.29 0.0M
2022-10-13 2,875.68 2,982.79 2,832.96 2,978.17 0.0M
2022-10-12 2,891.34 2,903.63 2,866.90 2,893.40 0.0M
2022-10-11 2,872.48 2,916.32 2,849.45 2,888.36 0.0M
2022-10-10 2,881.38 2,897.91 2,865.42 2,878.99 0.0M
2022-10-07 2,928.50 2,928.50 2,862.48 2,875.62 0.0M
2022-10-06 2,943.04 2,970.13 2,933.83 2,937.28 0.0M
2022-10-05 2,957.87 2,958.97 2,917.13 2,952.67 0.0M
2022-10-04 2,898.79 2,975.78 2,898.79 2,975.69 0.0M
2022-10-03 2,828.59 2,892.72 2,821.15 2,880.42 0.0M
2022-09-30 2,829.07 2,871.97 2,813.14 2,813.14 0.0M
2022-09-29 2,881.00 2,881.00 2,806.70 2,833.38 0.0M
2022-09-28 2,828.07 2,910.79 2,827.65 2,892.85 0.0M
2022-09-27 2,832.59 2,870.28 2,808.42 2,823.86 0.0M
2022-09-26 2,848.93 2,888.75 2,816.59 2,820.52 0.0M
2022-09-23 2,910.59 2,910.59 2,825.34 2,854.20 0.0M
2022-09-22 2,982.15 2,982.15 2,916.81 2,924.84 0.0M
2022-09-21 3,016.68 3,040.02 2,981.26 2,982.10 0.0M
2022-09-20 3,034.42 3,034.42 2,988.83 3,007.96 0.0M
2022-09-19 3,009.93 3,049.33 2,989.21 3,047.65 0.0M
2022-09-16 3,034.65 3,034.65 2,976.35 3,019.85 0.0M
2022-09-15 3,039.44 3,070.13 3,028.97 3,040.10 0.0M
2022-09-14 3,046.87 3,056.87 3,024.56 3,045.62 0.0M
2022-09-13 3,111.77 3,111.77 3,033.41 3,042.66 0.0M
2022-09-12 3,127.71 3,154.43 3,127.71 3,143.48 0.0M
2022-09-09 3,077.04 3,119.86 3,077.04 3,118.47 0.0M
2022-09-08 3,066.43 3,070.76 3,032.44 3,066.71 0.0M
2022-09-07 3,034.52 3,079.73 3,027.90 3,077.84 0.0M
2022-09-06 3,080.40 3,087.20 3,027.94 3,039.20 0.0M
2022-09-02 3,094.62 3,116.72 3,051.68 3,063.73 0.0M
2022-09-01 3,112.46 3,112.46 3,057.67 3,078.81 0.0M
2022-08-31 3,163.52 3,165.66 3,123.72 3,123.74 0.0M
2022-08-30 3,220.58 3,225.67 3,156.91 3,166.42 0.0M
2022-08-29 3,232.91 3,240.53 3,214.74 3,217.83 0.0M
2022-08-26 3,331.93 3,331.93 3,243.53 3,243.63 0.0M
2022-08-25 3,281.46 3,331.60 3,281.46 3,331.60 0.0M
2022-08-24 3,270.00 3,283.88 3,261.70 3,275.00 0.0M
2022-08-23 3,270.87 3,303.70 3,268.02 3,268.02 0.0M
2022-08-22 3,325.82 3,325.82 3,257.40 3,264.93 0.0M
2022-08-19 3,380.75 3,380.75 3,327.08 3,343.45 0.0M
2022-08-18 3,366.23 3,397.48 3,365.49 3,393.07 0.0M
2022-08-17 3,386.54 3,386.54 3,340.55 3,365.47 0.0M
2022-08-16 3,380.01 3,413.35 3,373.22 3,400.24 0.0M
2022-08-15 3,361.30 3,385.50 3,337.66 3,382.68 0.0M
2022-08-12 3,323.53 3,375.49 3,323.53 3,375.42 0.0M
2022-08-11 3,312.99 3,342.49 3,312.99 3,320.27 0.0M
2022-08-10 3,256.12 3,303.26 3,256.12 3,298.63 0.0M
2022-08-09 3,268.92 3,268.92 3,216.62 3,232.16 0.0M
2022-08-08 3,264.17 3,294.03 3,259.48 3,273.74 0.0M
2022-08-05 3,244.22 3,261.08 3,229.34 3,256.64 0.0M
2022-08-04 3,282.40 3,286.27 3,254.49 3,258.06 0.0M
2022-08-03 3,269.32 3,293.01 3,251.24 3,281.55 0.0M
2022-08-02 3,286.64 3,289.96 3,258.84 3,258.99 0.0M
2022-08-01 3,262.88 3,304.76 3,239.34 3,289.93 0.0M
2022-07-29 3,246.22 3,274.69 3,242.80 3,267.97 0.0M
2022-07-28 3,224.93 3,246.09 3,197.90 3,243.95 0.0M
2022-07-27 3,163.24 3,228.96 3,163.24 3,221.39 0.0M
2022-07-26 3,152.17 3,161.66 3,138.19 3,154.32 0.0M
2022-07-25 3,131.98 3,157.13 3,123.98 3,154.88 0.0M
2022-07-22 3,161.13 3,165.79 3,100.26 3,119.64 0.0M
2022-07-21 3,149.32 3,162.18 3,111.34 3,162.18 0.0M
2022-07-20 3,130.60 3,167.85 3,121.22 3,163.74 0.0M
2022-07-19 3,057.00 3,141.55 3,057.00 3,132.75 0.0M
2022-07-18 3,054.00 3,083.61 3,034.41 3,041.39 0.0M
2022-07-15 2,994.73 3,040.93 2,973.27 3,035.60 0.0M
2022-07-14 2,967.46 2,968.47 2,926.43 2,966.23 0.0M
2022-07-13 2,973.46 2,998.75 2,956.28 2,988.97 0.0M
2022-07-12 2,983.84 3,021.01 2,981.90 2,993.40 0.0M
2022-07-11 3,007.26 3,008.54 2,984.14 2,988.79 0.0M
2022-07-08 3,009.33 3,026.92 2,989.09 3,016.70 0.0M
2022-07-07 2,979.10 3,016.46 2,979.10 3,010.72 0.0M
2022-07-06 2,989.34 2,992.73 2,931.74 2,963.76 0.0M
2022-07-05 2,963.25 2,981.15 2,908.89 2,981.15 0.0M
2022-07-01 2,947.03 2,994.57 2,923.25 2,991.40 0.0M
2022-06-30 2,925.51 2,966.05 2,895.67 2,952.80 0.0M
2022-06-29 2,989.18 2,991.21 2,930.61 2,948.57 0.0M
2022-06-28 3,058.81 3,083.59 2,988.93 2,989.66 0.0M
2022-06-27 3,028.75 3,061.70 3,023.97 3,044.32 0.0M
2022-06-24 2,950.74 3,016.53 2,950.74 3,013.31 0.0M
2022-06-23 2,947.12 2,957.64 2,905.41 2,939.91 0.0M
2022-06-22 2,932.41 2,964.91 2,914.49 2,944.52 0.0M
2022-06-21 2,918.74 2,984.65 2,918.74 2,954.46 0.0M
2022-06-17 2,880.89 2,925.28 2,872.87 2,897.17 0.0M
2022-06-16 2,956.31 2,956.31 2,859.49 2,873.58 0.0M
2022-06-15 2,965.19 3,024.11 2,956.88 2,989.63 0.0M
2022-06-14 2,945.50 2,962.84 2,930.24 2,952.64 0.0M
2022-06-13 3,032.96 3,032.96 2,930.99 2,940.88 0.0M
2022-06-10 3,124.03 3,124.03 3,057.05 3,071.96 0.0M
2022-06-09 3,189.25 3,189.25 3,140.24 3,141.19 0.0M
2022-06-08 3,237.68 3,237.68 3,182.38 3,192.84 0.0M
2022-06-07 3,209.80 3,246.08 3,195.45 3,244.22 0.0M
2022-06-06 3,212.26 3,234.38 3,209.45 3,221.82 0.0M
2022-06-03 3,223.58 3,223.58 3,189.70 3,201.54 0.0M
2022-06-02 3,173.20 3,233.67 3,170.52 3,233.67 0.0M
2022-06-01 3,192.72 3,200.17 3,131.89 3,169.94 0.0M
2022-05-31 3,192.40 3,196.59 3,156.00 3,187.68 0.0M
2022-05-27 3,149.09 3,196.27 3,149.09 3,196.20 0.0M
2022-05-26 3,092.54 3,155.80 3,092.54 3,140.60 0.0M
2022-05-25 3,024.18 3,096.10 3,022.97 3,079.51 0.0M
2022-05-24 3,043.24 3,043.24 2,971.14 3,027.88 0.0M
2022-05-23 3,023.88 3,071.00 3,021.02 3,053.62 0.0M
2022-05-20 3,041.67 3,060.30 2,957.23 3,008.47 0.0M
2022-05-19 3,039.34 3,062.48 3,021.23 3,028.58 0.0M
2022-05-18 3,126.86 3,126.86 3,036.33 3,053.34 0.0M
2022-05-17 3,081.72 3,146.36 3,081.72 3,146.36 0.0M
2022-05-16 3,059.18 3,071.63 3,032.39 3,053.66 0.0M
2022-05-13 3,027.65 3,084.68 3,027.65 3,059.48 0.0M
2022-05-12 2,991.69 3,029.32 2,961.77 3,010.75 0.0M
2022-05-11 3,057.04 3,098.26 2,999.59 3,001.85 0.0M
2022-05-10 3,090.95 3,112.67 3,006.15 3,048.85 0.0M
2022-05-09 3,123.33 3,123.33 3,061.93 3,075.31 0.0M
2022-05-06 3,174.47 3,176.75 3,112.69 3,142.11 0.0M
2022-05-05 3,259.41 3,259.41 3,146.45 3,181.79 0.0M
2022-05-04 3,201.31 3,271.37 3,165.85 3,267.53 0.0M
2022-05-03 3,167.06 3,211.23 3,152.06 3,200.52 0.0M
2022-05-02 3,146.42 3,185.38 3,108.24 3,168.03 0.0M
2022-04-29 3,210.74 3,225.11 3,139.31 3,145.51 0.0M
2022-04-28 3,182.15 3,230.75 3,141.92 3,218.36 0.0M
2022-04-27 3,180.22 3,203.15 3,160.99 3,166.93 0.0M
2022-04-26 3,249.14 3,249.14 3,175.24 3,176.94 0.0M
2022-04-25 3,247.14 3,265.38 3,186.34 3,262.35 0.0M
2022-04-22 3,339.52 3,339.52 3,256.55 3,259.69 0.0M
2022-04-21 3,416.85 3,438.70 3,337.89 3,344.96 0.0M
2022-04-20 3,386.83 3,426.54 3,386.83 3,407.36 0.0M
2022-04-19 3,320.40 3,388.93 3,320.40 3,381.15 0.0M
2022-04-18 3,325.80 3,338.14 3,305.76 3,317.86 0.0M
2022-04-14 3,344.83 3,359.19 3,325.27 3,326.13 0.0M
2022-04-13 3,289.80 3,347.98 3,289.80 3,341.72 0.0M
2022-04-12 3,276.10 3,329.31 3,271.59 3,278.52 0.0M
2022-04-11 3,266.21 3,303.76 3,256.09 3,263.18 0.0M
2022-04-08 3,278.94 3,298.95 3,264.67 3,267.83 0.0M
2022-04-07 3,276.78 3,288.86 3,241.42 3,277.20 0.0M
2022-04-06 3,309.86 3,309.86 3,271.91 3,276.02 0.0M
2022-04-05 3,379.67 3,401.57 3,313.19 3,317.31 0.0M
2022-04-04 3,400.53 3,404.27 3,354.07 3,380.03 0.0M
2022-04-01 3,395.02 3,416.99 3,369.85 3,400.39 0.0M
2022-03-31 3,426.22 3,437.85 3,382.66 3,384.96 0.0M
2022-03-30 3,499.65 3,501.86 3,417.19 3,423.80 0.0M
2022-03-29 3,443.43 3,505.87 3,443.43 3,500.19 0.0M
2022-03-28 3,453.27 3,453.27 3,407.17 3,437.33 0.0M
2022-03-25 3,446.99 3,468.42 3,443.52 3,458.43 0.0M
2022-03-24 3,419.57 3,444.67 3,410.21 3,444.61 0.0M
2022-03-23 3,467.56 3,470.85 3,410.31 3,411.98 0.0M
2022-03-22 3,463.68 3,506.80 3,462.24 3,480.56 0.0M
2022-03-21 3,471.32 3,496.00 3,440.27 3,454.78 0.0M
2022-03-18 3,456.15 3,470.14 3,422.57 3,465.67 0.0M
2022-03-17 3,416.89 3,458.99 3,404.58 3,458.99 0.0M
2022-03-16 3,354.84 3,424.04 3,354.84 3,422.78 0.0M
2022-03-15 3,325.94 3,348.29 3,313.16 3,343.64 0.0M
2022-03-14 3,353.80 3,370.81 3,310.75 3,322.94 0.0M
2022-03-11 3,380.31 3,407.97 3,347.92 3,348.24 0.0M
2022-03-10 3,363.08 3,378.38 3,331.04 3,375.64 0.0M
2022-03-09 3,321.58 3,384.96 3,321.58 3,374.25 0.0M
2022-03-08 3,313.16 3,375.66 3,310.29 3,310.76 0.0M
2022-03-07 3,389.33 3,397.47 3,310.30 3,310.48 0.0M
2022-03-04 3,417.86 3,417.86 3,360.53 3,388.30 0.0M
2022-03-03 3,436.87 3,450.63 3,411.32 3,434.17 0.0M
2022-03-02 3,335.21 3,442.31 3,335.21 3,432.38 0.0M
2022-03-01 3,396.93 3,401.98 3,299.80 3,316.24 0.0M
2022-02-28 3,385.07 3,406.75 3,361.82 3,396.84 0.0M
2022-02-25 3,324.01 3,393.13 3,324.01 3,392.95 0.0M
2022-02-24 3,284.33 3,326.87 3,214.11 3,323.00 0.0M
2022-02-23 3,355.41 3,380.76 3,293.88 3,299.31 0.0M
2022-02-22 3,385.95 3,393.88 3,328.26 3,346.17 0.0M
2022-02-18 3,395.32 3,417.89 3,383.56 3,390.01 0.0M
2022-02-17 3,451.36 3,451.36 3,390.98 3,398.30 0.0M
2022-02-16 3,449.90 3,465.34 3,431.36 3,459.02 0.0M
2022-02-15 3,387.09 3,454.88 3,387.09 3,450.98 0.0M
2022-02-14 3,383.74 3,409.94 3,361.29 3,373.45 0.0M
2022-02-11 3,391.49 3,424.50 3,357.75 3,375.21 0.0M
2022-02-10 3,424.46 3,452.08 3,377.57 3,392.68 0.0M
2022-02-09 3,437.29 3,454.47 3,429.75 3,437.74 0.0M
2022-02-08 3,359.82 3,432.64 3,359.82 3,430.84 0.0M
2022-02-07 3,343.30 3,376.15 3,337.88 3,358.56 0.0M
2022-02-04 3,329.61 3,357.58 3,290.01 3,341.42 0.0M
2022-02-03 3,365.60 3,386.42 3,331.71 3,335.89 0.0M
2022-02-02 3,404.51 3,406.04 3,345.96 3,371.64 0.0M
2022-02-01 3,374.48 3,408.91 3,341.27 3,404.72 0.0M
2022-01-31 3,301.67 3,375.13 3,291.08 3,375.13 0.0M
2022-01-28 3,277.70 3,306.89 3,218.60 3,306.89 0.0M
2022-01-27 3,343.76 3,379.14 3,266.84 3,278.03 0.0M
2022-01-26 3,387.00 3,435.75 3,298.54 3,331.98 0.0M
2022-01-25 3,380.48 3,404.34 3,296.79 3,373.88 0.0M
2022-01-24 3,315.54 3,403.96 3,268.75 3,397.17 0.0M
2022-01-21 3,353.28 3,410.84 3,329.74 3,331.98 0.0M
2022-01-20 3,448.18 3,481.62 3,356.71 3,361.18 0.0M
2022-01-19 3,517.15 3,517.15 3,444.40 3,445.21 0.0M
2022-01-18 3,578.86 3,578.86 3,502.72 3,506.13 0.0M
2022-01-14 3,571.54 3,585.13 3,548.43 3,585.13 0.0M
2022-01-13 3,576.94 3,615.92 3,574.71 3,583.21 0.0M
2022-01-12 3,585.74 3,605.55 3,556.75 3,568.28 0.0M
2022-01-11 3,581.99 3,588.88 3,542.74 3,581.08 0.0M
2022-01-10 3,601.45 3,601.45 3,546.09 3,581.28 0.0M
2022-01-07 3,627.56 3,636.38 3,594.57 3,604.99 0.0M
2022-01-06 3,601.91 3,638.22 3,586.09 3,629.25 0.0M
2022-01-05 3,652.15 3,677.35 3,593.34 3,594.90 0.0M
2022-01-04 3,635.24 3,667.81 3,635.24 3,648.72 0.0M
2022-01-03 3,597.01 3,668.02 3,597.01 3,628.28 0.0M