Dow Jones Technology (DJUSTC)

DJUSTC
🏛️ Estados Unidos →
8,493.10
Última Actualización: 2025-09-29
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
2021-12-31 4,797.67 4,813.24 4,768.07 4,768.35 431.5M
2021-12-30 4,827.91 4,850.53 4,798.44 4,803.04 459.1M
2021-12-29 4,830.91 4,848.33 4,799.70 4,826.76 484.1M
2021-12-28 4,878.59 4,878.59 4,817.28 4,828.25 513.0M
2021-12-27 4,784.64 4,867.09 4,784.64 4,866.69 520.6M
2021-12-23 4,745.46 4,785.33 4,743.97 4,768.29 542.2M
2021-12-22 4,681.55 4,741.67 4,666.75 4,739.32 588.3M
2021-12-21 4,617.87 4,691.36 4,569.59 4,687.78 763.9M
2021-12-20 4,565.17 4,581.31 4,535.18 4,571.97 766.1M
2021-12-17 4,587.41 4,662.38 4,569.14 4,620.42 1,396.0M
2021-12-16 4,797.08 4,803.73 4,609.26 4,636.65 916.1M
2021-12-15 4,668.12 4,794.40 4,617.08 4,791.04 882.9M
2021-12-14 4,678.54 4,707.74 4,609.59 4,664.42 815.6M
2021-12-13 4,819.54 4,834.47 4,738.58 4,741.19 801.3M
2021-12-10 4,787.16 4,816.14 4,759.00 4,812.29 718.6M
2021-12-09 4,788.26 4,823.07 4,734.70 4,739.61 733.5M
2021-12-08 4,768.55 4,801.27 4,740.33 4,798.55 739.7M
2021-12-07 4,683.90 4,770.83 4,683.90 4,764.01 909.1M
2021-12-06 4,567.90 4,609.59 4,512.39 4,598.06 885.8M
2021-12-03 4,660.33 4,674.37 4,504.21 4,559.21 1,097.9M
2021-12-02 4,569.32 4,665.75 4,563.26 4,643.39 904.9M
2021-12-01 4,752.22 4,776.90 4,606.59 4,610.45 1,033.4M
2021-11-30 4,747.22 4,782.98 4,666.81 4,692.79 1,155.7M
2021-11-29 4,713.61 4,774.32 4,703.21 4,761.83 789.9M
2021-11-26 4,712.41 4,733.20 4,631.97 4,644.46 510.8M
2021-11-24 4,693.54 4,756.38 4,664.88 4,755.47 697.7M
2021-11-23 4,724.86 4,750.03 4,659.31 4,722.03 838.6M
2021-11-22 4,842.75 4,889.51 4,747.24 4,749.04 922.1M
2021-11-19 4,812.35 4,844.86 4,798.12 4,820.59 762.0M
2021-11-18 4,768.22 4,797.29 4,737.51 4,789.34 835.8M
2021-11-17 4,757.18 4,777.02 4,736.93 4,742.95 646.5M
2021-11-16 4,708.05 4,762.55 4,700.65 4,754.66 612.5M
2021-11-15 4,735.10 4,746.98 4,693.12 4,718.32 636.3M
2021-11-12 4,671.37 4,726.03 4,660.34 4,721.76 661.3M
2021-11-11 4,656.09 4,670.37 4,649.75 4,652.58 569.0M
2021-11-10 4,687.25 4,705.54 4,605.47 4,624.10 804.6M
2021-11-09 4,749.45 4,759.13 4,703.41 4,728.18 774.5M
2021-11-08 4,723.43 4,741.84 4,710.76 4,728.83 801.2M
2021-11-05 4,721.05 4,739.89 4,675.28 4,700.33 801.4M
2021-11-04 4,635.66 4,703.73 4,630.85 4,691.84 886.2M
2021-11-03 4,597.32 4,625.81 4,572.79 4,620.51 592.1M
2021-11-02 4,557.92 4,601.80 4,557.92 4,589.25 630.9M
2021-11-01 4,561.46 4,566.29 4,530.72 4,550.22 632.8M
2021-10-29 4,490.63 4,563.25 4,489.39 4,561.59 748.8M
2021-10-28 4,498.57 4,530.05 4,490.74 4,527.76 700.0M
2021-10-27 4,458.92 4,522.22 4,458.92 4,480.22 773.4M
2021-10-26 4,478.93 4,488.36 4,437.56 4,449.65 766.1M
2021-10-25 4,431.72 4,453.71 4,408.82 4,441.78 599.2M
2021-10-22 4,454.81 4,468.38 4,408.13 4,427.99 759.5M
2021-10-21 4,443.00 4,486.31 4,437.87 4,483.65 526.5M
2021-10-20 4,470.68 4,476.98 4,435.09 4,453.24 476.1M
2021-10-19 4,436.93 4,467.12 4,425.21 4,460.63 533.1M
2021-10-18 4,358.36 4,422.95 4,351.87 4,420.90 562.4M
2021-10-15 4,367.18 4,372.50 4,349.26 4,371.33 532.9M
2021-10-14 4,310.38 4,358.66 4,305.28 4,356.58 556.3M
2021-10-13 4,244.42 4,268.76 4,230.78 4,263.92 572.2M
2021-10-12 4,255.97 4,261.44 4,213.60 4,224.65 579.0M
2021-10-11 4,241.58 4,297.24 4,235.52 4,242.15 425.2M
2021-10-08 4,293.94 4,295.67 4,254.87 4,261.56 462.9M
2021-10-07 4,273.93 4,310.67 4,270.69 4,275.35 565.4M
2021-10-06 4,159.75 4,237.42 4,147.47 4,234.38 697.0M
2021-10-05 4,152.04 4,226.61 4,148.66 4,202.73 582.6M
2021-10-04 4,214.69 4,214.69 4,100.86 4,133.47 708.1M
2021-10-01 4,202.33 4,253.58 4,161.66 4,244.08 587.7M
2021-09-30 4,223.42 4,246.61 4,186.82 4,187.54 654.1M
2021-09-29 4,241.91 4,259.16 4,196.91 4,203.68 616.6M
2021-09-28 4,302.75 4,315.89 4,219.24 4,221.16 787.6M
2021-09-27 4,373.81 4,382.58 4,339.24 4,369.61 565.0M
2021-09-24 4,378.68 4,421.69 4,374.79 4,414.75 483.9M
2021-09-23 4,380.49 4,414.33 4,363.01 4,405.61 577.7M
2021-09-22 4,322.51 4,374.73 4,309.48 4,358.54 596.6M
2021-09-21 4,333.43 4,343.47 4,295.24 4,315.28 575.0M
2021-09-20 4,327.22 4,343.67 4,245.47 4,304.33 799.3M
2021-09-17 4,449.62 4,449.62 4,384.59 4,393.76 1,249.8M
2021-09-16 4,443.58 4,464.99 4,412.75 4,459.92 617.5M
2021-09-15 4,432.25 4,459.79 4,396.16 4,456.17 613.6M
2021-09-14 4,439.79 4,448.04 4,406.44 4,416.24 574.9M
2021-09-13 4,443.82 4,457.14 4,392.53 4,419.11 629.8M
2021-09-10 4,484.49 4,498.98 4,412.51 4,415.52 624.6M
2021-09-09 4,475.76 4,491.57 4,458.26 4,460.27 481.2M
2021-09-08 4,497.83 4,498.34 4,445.94 4,473.01 577.6M
2021-09-07 4,506.74 4,512.07 4,482.54 4,504.83 533.7M
2021-09-03 4,478.09 4,511.60 4,473.77 4,503.24 479.2M
2021-09-02 4,501.22 4,506.28 4,464.21 4,480.66 555.3M
2021-09-01 4,491.77 4,520.10 4,483.32 4,485.67 593.6M
2021-08-31 4,502.00 4,502.00 4,471.83 4,480.16 720.2M
2021-08-30 4,468.96 4,513.09 4,468.96 4,506.50 549.8M
2021-08-27 4,403.23 4,459.73 4,403.23 4,455.09 591.4M
2021-08-26 4,422.52 4,436.36 4,398.72 4,400.48 581.4M
2021-08-25 4,427.08 4,439.22 4,412.73 4,423.96 623.4M
2021-08-24 4,414.51 4,430.87 4,410.90 4,416.60 531.9M
2021-08-23 4,354.57 4,414.62 4,354.57 4,406.79 596.8M
2021-08-20 4,299.60 4,346.72 4,291.58 4,343.77 620.3M
2021-08-19 4,220.50 4,302.54 4,220.50 4,283.81 707.4M
2021-08-18 4,290.62 4,311.30 4,245.63 4,249.62 612.8M
2021-08-17 4,318.59 4,327.07 4,275.89 4,301.86 575.5M
2021-08-16 4,330.31 4,347.70 4,277.80 4,346.82 603.9M
2021-08-13 4,319.54 4,343.06 4,314.10 4,338.88 553.3M
2021-08-12 4,281.72 4,322.53 4,270.00 4,320.22 742.7M
2021-08-11 4,303.48 4,313.92 4,266.02 4,286.96 580.5M
2021-08-10 4,330.32 4,340.02 4,282.11 4,290.96 605.5M
2021-08-09 4,329.64 4,336.75 4,307.62 4,321.33 536.7M
2021-08-06 4,324.26 4,336.46 4,310.01 4,326.00 599.1M
2021-08-05 4,324.09 4,341.57 4,310.57 4,340.98 649.0M
2021-08-04 4,300.08 4,328.96 4,288.79 4,319.73 760.9M
2021-08-03 4,279.81 4,303.73 4,249.66 4,302.02 642.2M
2021-08-02 4,288.39 4,299.16 4,257.63 4,271.51 574.3M
2021-07-30 4,251.58 4,278.64 4,251.21 4,270.11 605.4M
2021-07-29 4,265.18 4,298.02 4,265.18 4,281.17 633.3M
2021-07-28 4,270.21 4,296.65 4,231.89 4,273.35 700.9M
2021-07-27 4,305.46 4,305.46 4,197.48 4,251.42 657.0M
2021-07-26 4,293.39 4,312.34 4,277.07 4,307.24 518.9M
2021-07-23 4,268.18 4,306.41 4,250.50 4,302.68 690.8M
2021-07-22 4,208.94 4,236.64 4,208.94 4,234.33 563.8M
2021-07-21 4,156.33 4,198.92 4,148.42 4,198.78 531.5M
2021-07-20 4,112.88 4,179.27 4,087.76 4,155.82 682.1M
2021-07-19 4,091.43 4,105.27 4,064.02 4,091.95 705.1M
2021-07-16 4,184.43 4,198.64 4,131.73 4,136.72 535.2M
2021-07-15 4,210.32 4,212.29 4,146.34 4,170.04 602.0M
2021-07-14 4,232.56 4,249.85 4,201.35 4,213.03 573.8M
2021-07-13 4,187.13 4,234.08 4,182.50 4,202.26 506.2M
2021-07-12 4,211.09 4,213.74 4,181.32 4,195.10 453.1M
2021-07-09 4,147.94 4,194.80 4,141.68 4,192.00 507.8M
2021-07-08 4,129.37 4,171.39 4,107.59 4,153.57 591.4M
2021-07-07 4,215.70 4,218.34 4,172.20 4,194.96 614.7M
2021-07-06 4,177.95 4,202.47 4,143.00 4,185.95 600.4M
2021-07-02 4,133.12 4,168.25 4,130.87 4,165.36 491.9M
2021-07-01 4,099.83 4,112.34 4,081.45 4,110.78 579.8M
2021-06-30 4,112.99 4,116.27 4,095.87 4,106.54 572.9M
2021-06-29 4,100.90 4,121.13 4,089.02 4,120.24 496.6M
2021-06-28 4,056.44 4,101.23 4,056.44 4,099.53 520.2M
2021-06-25 4,049.85 4,054.29 4,030.60 4,039.21 826.4M
2021-06-24 4,043.61 4,062.47 4,038.05 4,047.21 579.2M
2021-06-23 4,020.08 4,037.59 4,012.06 4,020.33 521.5M
2021-06-22 3,978.77 4,021.25 3,976.27 4,018.93 582.1M
2021-06-21 3,945.70 3,980.40 3,915.99 3,978.44 597.2M
2021-06-18 3,963.11 3,976.11 3,940.06 3,943.32 1,037.1M
2021-06-17 3,917.39 3,994.55 3,916.66 3,980.11 721.3M
2021-06-16 3,952.02 3,966.63 3,887.23 3,929.07 629.8M
2021-06-15 3,969.35 3,974.27 3,939.17 3,944.95 493.5M
2021-06-14 3,934.73 3,974.63 3,920.77 3,974.58 626.6M
2021-06-11 3,914.56 3,929.06 3,907.13 3,928.84 519.2M
2021-06-10 3,877.41 3,912.55 3,869.28 3,909.05 571.4M
2021-06-09 3,891.16 3,897.64 3,872.08 3,873.66 510.4M
2021-06-08 3,894.78 3,910.62 3,860.35 3,874.10 611.1M
2021-06-07 3,852.45 3,876.99 3,847.11 3,874.89 563.0M
2021-06-04 3,807.02 3,862.39 3,807.02 3,858.15 593.3M
2021-06-03 3,790.53 3,801.06 3,758.89 3,782.17 629.2M
2021-06-02 3,812.50 3,835.15 3,801.11 3,821.29 604.8M
2021-06-01 3,836.30 3,841.59 3,792.58 3,809.49 567.0M
2021-05-28 3,828.51 3,844.18 3,818.33 3,819.32 651.6M
2021-05-27 3,823.47 3,838.04 3,810.68 3,810.87 861.8M
2021-05-26 3,822.98 3,833.97 3,817.95 3,828.28 528.4M
2021-05-25 3,829.73 3,839.08 3,806.94 3,816.26 588.9M
2021-05-24 3,767.47 3,825.14 3,765.27 3,810.80 554.8M
2021-05-21 3,777.28 3,780.85 3,732.27 3,735.29 584.4M
2021-05-20 3,699.30 3,766.41 3,697.11 3,755.93 682.6M
2021-05-19 3,609.81 3,684.88 3,599.64 3,681.30 694.3M
2021-05-18 3,704.95 3,716.78 3,663.41 3,664.54 585.4M
2021-05-17 3,691.83 3,693.25 3,656.17 3,692.69 598.1M
2021-05-14 3,662.72 3,725.19 3,659.43 3,713.23 675.4M
2021-05-13 3,626.91 3,657.64 3,591.98 3,621.39 752.8M
2021-05-12 3,627.16 3,652.12 3,573.65 3,583.41 881.0M
2021-05-11 3,618.85 3,698.44 3,610.72 3,690.36 960.0M
2021-05-10 3,773.07 3,773.07 3,694.84 3,695.32 796.8M
2021-05-07 3,804.54 3,826.17 3,785.17 3,798.89 669.7M
2021-05-06 3,728.20 3,766.84 3,701.22 3,765.77 790.4M
2021-05-05 3,779.53 3,787.39 3,731.27 3,740.45 550.8M
2021-05-04 3,790.87 3,797.17 3,697.51 3,747.06 858.0M
2021-05-03 3,861.95 3,871.17 3,820.10 3,826.84 680.7M
2021-04-30 3,858.35 3,886.95 3,838.15 3,844.84 761.9M
2021-04-29 3,937.29 3,941.19 3,860.04 3,900.67 795.7M
2021-04-28 3,906.16 3,915.79 3,879.72 3,885.29 707.2M
2021-04-27 3,922.76 3,926.48 3,891.32 3,904.21 608.9M
2021-04-26 3,895.97 3,921.18 3,884.90 3,916.16 600.3M
2021-04-23 3,837.60 3,899.20 3,837.27 3,888.19 701.3M
2021-04-22 3,862.93 3,883.00 3,808.48 3,823.93 671.4M
2021-04-21 3,834.32 3,870.81 3,815.72 3,870.38 561.7M
2021-04-20 3,869.75 3,880.34 3,814.27 3,839.26 609.1M
2021-04-19 3,891.11 3,913.01 3,849.11 3,871.79 650.2M
2021-04-16 3,917.32 3,918.54 3,889.98 3,908.10 630.9M
2021-04-15 3,881.92 3,919.01 3,881.92 3,915.51 675.2M
2021-04-14 3,895.44 3,896.34 3,839.24 3,844.39 669.8M
2021-04-13 3,870.96 3,900.19 3,867.44 3,895.04 690.9M
2021-04-12 3,853.71 3,864.24 3,834.81 3,853.80 763.9M
2021-04-09 3,827.85 3,874.69 3,817.15 3,874.16 584.0M
2021-04-08 3,829.54 3,843.08 3,821.07 3,842.67 605.8M
2021-04-07 3,765.40 3,798.66 3,754.33 3,792.52 560.3M
2021-04-06 3,771.08 3,791.80 3,758.87 3,767.51 617.3M
2021-04-05 3,715.01 3,781.91 3,713.79 3,775.52 663.9M
2021-04-01 3,661.54 3,695.49 3,661.54 3,694.48 675.0M
2021-03-31 3,573.38 3,638.68 3,572.37 3,611.90 784.1M
2021-03-30 3,548.28 3,555.22 3,520.25 3,545.64 593.6M
2021-03-29 3,577.53 3,589.01 3,542.97 3,570.87 654.8M
2021-03-26 3,509.84 3,585.26 3,509.84 3,581.66 732.3M
2021-03-25 3,499.71 3,535.70 3,467.75 3,512.88 777.7M
2021-03-24 3,603.74 3,606.53 3,519.81 3,519.92 757.9M
2021-03-23 3,614.16 3,636.42 3,575.55 3,583.65 689.2M
2021-03-22 3,555.43 3,627.99 3,555.43 3,606.00 701.9M
2021-03-19 3,521.66 3,562.92 3,501.54 3,541.98 1,096.5M
2021-03-18 3,587.73 3,588.50 3,515.67 3,518.99 699.6M
2021-03-17 3,595.25 3,658.71 3,564.32 3,635.14 661.8M
2021-03-16 3,630.40 3,673.30 3,610.20 3,630.20 640.6M
2021-03-15 3,556.97 3,601.20 3,545.79 3,600.44 564.5M
2021-03-12 3,545.42 3,556.22 3,511.94 3,554.80 571.4M
2021-03-11 3,554.80 3,611.53 3,553.53 3,594.69 715.3M
2021-03-10 3,562.92 3,566.14 3,495.16 3,499.37 704.2M
2021-03-09 3,468.34 3,544.40 3,468.34 3,521.96 822.1M
2021-03-08 3,505.12 3,515.98 3,387.78 3,390.89 898.6M
2021-03-05 3,486.57 3,518.34 3,384.26 3,509.01 994.0M
2021-03-04 3,497.67 3,539.46 3,401.33 3,443.83 1,020.3M
2021-03-03 3,599.80 3,613.07 3,500.85 3,507.31 761.4M
2021-03-02 3,691.72 3,691.76 3,609.78 3,612.40 618.3M
2021-03-01 3,623.35 3,684.94 3,603.82 3,681.80 687.1M
2021-02-26 3,574.12 3,625.97 3,530.76 3,568.70 918.8M
2021-02-25 3,647.64 3,674.83 3,524.89 3,538.67 862.6M
2021-02-24 3,608.01 3,678.75 3,574.09 3,675.90 674.0M
2021-02-23 3,591.38 3,658.59 3,505.11 3,640.90 876.2M
2021-02-22 3,702.82 3,715.38 3,648.03 3,648.93 682.3M
2021-02-19 3,769.13 3,778.46 3,733.25 3,749.92 650.0M
2021-02-18 3,735.63 3,760.98 3,706.28 3,750.98 563.7M
2021-02-17 3,771.11 3,779.52 3,730.92 3,772.20 568.5M
2021-02-16 3,827.47 3,841.93 3,794.02 3,807.87 590.2M
2021-02-12 3,786.42 3,817.78 3,773.26 3,815.12 523.1M
2021-02-11 3,783.98 3,799.98 3,760.55 3,797.53 593.1M
2021-02-10 3,782.21 3,793.36 3,727.11 3,765.99 647.3M
2021-02-09 3,752.94 3,782.33 3,752.94 3,761.54 560.0M
2021-02-08 3,743.35 3,761.54 3,732.20 3,761.23 590.6M
2021-02-05 3,728.09 3,740.94 3,710.34 3,732.62 638.7M
2021-02-04 3,694.62 3,719.10 3,672.99 3,718.83 632.0M
2021-02-03 3,701.23 3,712.13 3,670.71 3,680.19 600.9M
2021-02-02 3,650.27 3,676.89 3,643.40 3,664.55 614.2M
2021-02-01 3,556.15 3,631.14 3,533.06 3,614.64 635.9M
2021-01-29 3,580.56 3,588.66 3,494.66 3,523.21 825.5M
2021-01-28 3,600.71 3,660.90 3,599.42 3,602.73 842.0M
2021-01-27 3,656.82 3,658.12 3,555.48 3,585.46 1,071.2M
2021-01-26 3,678.86 3,686.86 3,652.25 3,669.87 687.8M
2021-01-25 3,687.57 3,704.99 3,579.91 3,667.95 746.4M
2021-01-22 3,629.48 3,651.35 3,621.13 3,638.54 682.9M
2021-01-21 3,617.22 3,650.15 3,600.25 3,639.41 670.2M
2021-01-20 3,549.58 3,606.12 3,545.34 3,594.49 617.3M
2021-01-19 3,478.58 3,517.24 3,466.26 3,510.83 670.1M
2021-01-15 3,480.22 3,495.33 3,444.25 3,450.65 703.7M
2021-01-14 3,510.83 3,522.58 3,473.68 3,477.15 715.3M
2021-01-13 3,488.21 3,514.59 3,478.76 3,499.61 710.0M
2021-01-12 3,487.43 3,503.07 3,450.70 3,483.71 661.1M
2021-01-11 3,486.00 3,520.96 3,472.62 3,489.94 657.8M
2021-01-08 3,526.78 3,535.35 3,486.95 3,529.18 663.3M
2021-01-07 3,437.50 3,512.37 3,437.18 3,504.89 684.9M
2021-01-06 3,400.09 3,461.91 3,390.26 3,402.45 794.8M
2021-01-05 3,432.77 3,472.57 3,429.16 3,469.87 568.2M
2021-01-04 3,509.92 3,511.17 3,393.26 3,438.40 782.5M