Dow Jones Telecommunications (DJUSTL)

DJUSTL
🏛️ Estados Unidos →
185.79
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 184.20 184.21 183.92 184.17 1,781.1K
09:31 184.30 184.30 183.82 183.82 235.6K
09:32 183.85 184.20 183.85 184.13 151.8K
09:33 184.14 184.25 183.98 183.98 72.0K
09:34 183.93 184.13 183.93 184.07 50.4K
09:35 184.09 184.09 183.97 184.03 103.0K
09:36 184.13 184.13 183.82 183.93 101.0K
09:37 184.00 184.13 184.00 184.13 69.9K
09:38 184.19 184.54 184.19 184.48 164.6K
09:39 184.47 184.63 184.47 184.63 77.2K
09:40 184.64 184.73 184.58 184.59 120.3K
09:41 184.60 184.73 184.58 184.63 118.3K
09:42 184.63 184.85 184.60 184.85 226.0K
09:43 184.84 184.89 184.79 184.89 68.1K
09:44 184.99 185.10 184.99 185.06 65.5K
09:45 185.07 185.07 184.91 184.96 83.9K
09:46 184.97 185.00 184.96 185.00 73.6K
09:47 185.01 185.06 184.92 184.99 90.7K
09:48 184.95 184.98 184.89 184.95 67.4K
09:49 184.96 185.01 184.94 185.01 55.6K
09:50 184.97 185.12 184.97 185.11 123.2K
09:51 185.13 185.22 185.07 185.22 84.4K
09:52 185.04 185.08 185.03 185.05 66.1K
09:53 185.04 185.14 185.01 185.13 87.0K
09:54 185.23 185.52 185.23 185.49 219.6K
09:55 185.50 185.50 185.36 185.36 106.5K
09:56 185.36 185.44 185.36 185.44 58.1K
09:57 185.37 185.55 185.37 185.47 196.7K
09:58 185.40 185.56 185.40 185.56 84.3K
09:59 185.57 185.67 185.57 185.67 72.4K
10:00 185.63 185.77 185.63 185.77 93.2K
10:01 185.79 185.79 185.73 185.76 82.6K
10:02 185.76 185.77 185.68 185.77 104.1K
10:03 185.77 185.81 185.74 185.78 55.5K
10:04 185.80 185.80 185.74 185.75 99.3K
10:05 185.75 185.77 185.69 185.76 56.9K
10:06 185.76 185.76 185.63 185.69 74.6K
10:07 185.68 185.71 185.64 185.64 104.7K
10:08 185.63 185.71 185.63 185.71 67.4K
10:09 185.73 185.90 185.72 185.89 161.0K
10:10 185.85 185.88 185.84 185.87 61.0K
10:11 185.87 185.94 185.87 185.93 194.5K
10:12 185.93 186.03 185.93 185.94 98.3K
10:13 185.93 185.93 185.83 185.83 121.4K
10:14 185.83 185.88 185.83 185.83 53.4K
10:15 185.86 185.87 185.77 185.77 160.1K
10:16 185.73 185.77 185.73 185.76 94.3K
10:17 185.76 185.77 185.74 185.77 48.3K
10:18 185.71 185.72 185.70 185.71 46.2K
10:19 185.70 185.72 185.60 185.65 94.0K
10:20 185.67 185.77 185.67 185.73 100.7K
10:21 185.73 185.74 185.70 185.73 41.6K
10:22 185.73 185.76 185.71 185.76 58.1K
10:23 185.74 185.86 185.73 185.86 96.5K
10:24 185.86 185.88 185.78 185.78 154.8K
10:25 185.79 185.81 185.76 185.76 57.7K
10:26 185.77 185.77 185.62 185.64 83.4K
10:27 185.64 185.67 185.62 185.63 51.9K
10:28 185.63 185.65 185.54 185.55 96.6K
10:29 185.54 185.61 185.54 185.61 58.7K
10:30 185.60 185.73 185.60 185.73 81.7K
10:31 185.72 185.72 185.64 185.65 84.8K
10:32 185.66 185.69 185.63 185.68 125.1K
10:33 185.67 185.72 185.67 185.72 28.3K
10:34 185.72 185.80 185.72 185.76 89.3K
10:35 185.75 185.85 185.75 185.80 88.5K
10:36 185.79 185.80 185.73 185.80 66.8K
10:37 185.82 185.82 185.77 185.77 46.7K
10:38 185.73 185.76 185.69 185.74 80.3K
10:39 185.73 185.83 185.73 185.78 75.8K
10:40 185.78 185.82 185.74 185.80 77.8K
10:41 185.81 185.83 185.68 185.68 140.0K
10:42 185.68 185.68 185.57 185.63 73.2K
10:43 185.64 185.64 185.58 185.62 47.6K
10:44 185.66 185.74 185.64 185.64 79.3K
10:45 185.62 185.67 185.59 185.67 107.5K
10:46 185.69 185.69 185.64 185.65 65.3K
10:47 185.66 185.66 185.58 185.59 89.0K
10:48 185.54 185.55 185.50 185.53 85.7K
10:49 185.53 185.57 185.51 185.54 74.4K
10:50 185.55 185.58 185.53 185.56 96.3K
10:51 185.54 185.59 185.50 185.59 119.9K
10:52 185.59 185.66 185.59 185.66 78.8K
10:53 185.65 185.68 185.61 185.63 72.9K
10:54 185.63 185.64 185.50 185.54 90.9K
10:55 185.52 185.52 185.46 185.46 40.1K
10:56 185.46 185.47 185.38 185.38 63.2K
10:57 185.40 185.49 185.40 185.45 88.1K
10:58 185.42 185.45 185.41 185.42 63.8K
10:59 185.42 185.43 185.28 185.29 76.8K
11:00 185.34 185.45 185.34 185.45 121.2K
11:01 185.46 185.46 185.39 185.45 65.3K
11:02 185.47 185.47 185.41 185.44 95.4K
11:03 185.39 185.43 185.36 185.43 49.6K
11:04 185.42 185.46 185.39 185.41 63.0K
11:05 185.38 185.41 185.37 185.37 30.9K
11:06 185.38 185.42 185.37 185.38 137.3K
11:07 185.37 185.40 185.36 185.37 85.9K
11:08 185.37 185.43 185.37 185.40 101.6K
11:09 185.40 185.40 185.37 185.39 45.4K
11:10 185.34 185.34 185.28 185.30 117.2K
11:11 185.30 185.41 185.30 185.41 51.2K
11:12 185.40 185.44 185.34 185.36 86.9K
11:13 185.36 185.38 185.34 185.37 22.6K
11:14 185.35 185.39 185.34 185.34 81.8K
11:15 185.34 185.35 185.24 185.24 60.1K
11:16 185.23 185.28 185.21 185.28 132.5K
11:17 185.28 185.36 185.26 185.36 66.4K
11:18 185.36 185.47 185.36 185.47 80.4K
11:19 185.46 185.47 185.44 185.46 64.5K
11:20 185.46 185.47 185.44 185.45 70.0K
11:21 185.42 185.43 185.38 185.39 116.0K
11:22 185.42 185.45 185.41 185.45 65.3K
11:23 185.43 185.51 185.43 185.51 45.0K
11:24 185.52 185.52 185.48 185.49 35.2K
11:25 185.48 185.54 185.48 185.54 73.6K
11:26 185.51 185.54 185.51 185.53 36.2K
11:27 185.54 185.62 185.54 185.61 100.5K
11:28 185.54 185.54 185.50 185.54 105.6K
11:29 185.50 185.52 185.45 185.47 122.2K
11:30 185.48 185.48 185.45 185.48 46.5K
11:31 185.46 185.48 185.45 185.48 33.6K
11:32 185.51 185.61 185.51 185.61 83.3K
11:33 185.60 185.66 185.60 185.64 51.4K
11:34 185.64 185.70 185.64 185.69 60.2K
11:35 185.70 185.70 185.66 185.66 97.5K
11:36 185.64 185.66 185.63 185.65 69.1K
11:37 185.67 185.67 185.60 185.64 46.7K
11:38 185.66 185.76 185.64 185.74 33.7K
11:39 185.74 185.74 185.64 185.64 48.7K
11:40 185.65 185.65 185.55 185.57 45.7K
11:41 185.57 185.57 185.51 185.54 75.1K
11:42 185.52 185.58 185.47 185.58 65.6K
11:43 185.57 185.58 185.55 185.55 69.7K
11:44 185.56 185.56 185.50 185.50 54.3K
11:45 185.53 185.54 185.50 185.53 94.6K
11:46 185.53 185.59 185.53 185.58 84.6K
11:47 185.59 185.60 185.58 185.60 28.7K
11:48 185.58 185.62 185.58 185.61 64.8K
11:49 185.62 185.66 185.61 185.61 125.9K
11:50 185.59 185.62 185.59 185.61 51.9K
11:51 185.59 185.66 185.59 185.65 57.8K
11:52 185.61 185.61 185.54 185.58 79.3K
11:53 185.57 185.57 185.55 185.57 36.5K
11:54 185.57 185.57 185.49 185.50 115.1K
11:55 185.48 185.54 185.48 185.54 29.0K
11:56 185.51 185.54 185.50 185.54 100.5K
11:57 185.58 185.58 185.50 185.52 81.0K
11:58 185.49 185.53 185.47 185.53 78.6K
11:59 185.52 185.53 185.50 185.53 42.7K
12:00 185.54 185.55 185.52 185.55 66.7K
12:01 185.54 185.59 185.54 185.58 53.2K
12:02 185.56 185.56 185.47 185.50 102.2K
12:03 185.51 185.51 185.46 185.46 50.2K
12:04 185.46 185.46 185.35 185.35 121.7K
12:05 185.35 185.46 185.35 185.46 62.0K
12:06 185.45 185.53 185.45 185.53 46.5K
12:07 185.52 185.55 185.50 185.53 30.2K
12:08 185.53 185.54 185.48 185.49 55.0K
12:09 185.49 185.52 185.47 185.51 88.5K
12:10 185.51 185.53 185.49 185.51 17.9K
12:11 185.50 185.50 185.44 185.46 137.6K
12:12 185.46 185.50 185.46 185.49 198.7K
12:13 185.49 185.56 185.49 185.54 65.9K
12:14 185.54 185.58 185.54 185.58 56.3K
12:15 185.59 185.59 185.56 185.57 34.3K
12:16 185.56 185.65 185.56 185.65 40.0K
12:17 185.64 185.64 185.59 185.61 78.1K
12:18 185.59 185.60 185.56 185.57 219.3K
12:19 185.56 185.60 185.56 185.60 23.9K
12:20 185.58 185.64 185.57 185.64 227.6K
12:21 185.63 185.64 185.62 185.62 40.8K
12:22 185.63 185.64 185.62 185.63 35.0K
12:23 185.63 185.64 185.63 185.63 22.3K
12:24 185.63 185.72 185.63 185.70 103.4K
12:25 185.73 185.73 185.66 185.66 67.9K
12:26 185.67 185.76 185.67 185.75 150.6K
12:27 185.75 185.81 185.75 185.81 41.3K
12:28 185.78 185.78 185.75 185.75 35.3K
12:29 185.75 185.77 185.74 185.77 17.5K
12:30 185.76 185.76 185.74 185.75 98.5K
12:31 185.75 185.78 185.71 185.72 57.6K
12:32 185.70 185.75 185.68 185.75 132.2K
12:33 185.76 185.77 185.74 185.77 31.4K
12:34 185.76 185.76 185.72 185.74 45.8K
12:35 185.74 185.74 185.71 185.71 23.8K
12:36 185.71 185.72 185.63 185.66 43.8K
12:37 185.67 185.67 185.60 185.60 49.6K
12:38 185.62 185.62 185.51 185.51 102.5K
12:39 185.51 185.52 185.48 185.49 60.5K
12:40 185.48 185.49 185.47 185.47 31.2K
12:41 185.48 185.50 185.46 185.46 68.0K
12:42 185.48 185.55 185.43 185.54 157.3K
12:43 185.51 185.56 185.51 185.54 17.3K
12:44 185.55 185.60 185.55 185.58 69.7K
12:45 185.57 185.58 185.55 185.55 88.5K
12:46 185.54 185.54 185.45 185.47 75.5K
12:47 185.49 185.49 185.46 185.47 58.5K
12:48 185.47 185.50 185.47 185.50 45.7K
12:49 185.50 185.50 185.42 185.43 253.6K
12:50 185.43 185.44 185.42 185.44 41.5K
12:51 185.44 185.54 185.44 185.53 46.7K
12:52 185.52 185.56 185.52 185.52 228.1K
12:53 185.51 185.51 185.41 185.42 160.9K
12:54 185.44 185.48 185.42 185.48 43.8K
12:55 185.47 185.48 185.46 185.46 14.7K
12:56 185.48 185.53 185.47 185.47 77.4K
12:57 185.50 185.50 185.39 185.42 35.7K
12:58 185.40 185.42 185.40 185.42 23.6K
12:59 185.43 185.43 185.40 185.42 30.9K
13:00 185.41 185.41 185.40 185.40 19.0K
13:01 185.40 185.42 185.39 185.39 35.5K
13:02 185.40 185.42 185.39 185.40 98.1K
13:03 185.42 185.42 185.40 185.41 40.2K
13:04 185.43 185.44 185.42 185.42 59.4K
13:05 185.42 185.44 185.42 185.44 28.6K
13:06 185.39 185.39 185.37 185.39 63.7K
13:07 185.39 185.45 185.39 185.45 44.0K
13:08 185.45 185.47 185.44 185.46 20.7K
13:09 185.45 185.51 185.43 185.50 101.5K
13:10 185.50 185.50 185.44 185.45 42.1K
13:11 185.45 185.46 185.41 185.42 81.5K
13:12 185.41 185.43 185.41 185.41 35.8K
13:13 185.41 185.43 185.40 185.41 31.4K
13:14 185.40 185.43 185.40 185.40 51.0K
13:15 185.40 185.40 185.27 185.27 96.8K
13:16 185.32 185.35 185.32 185.32 32.7K
13:17 185.30 185.30 185.26 185.26 64.2K
13:18 185.26 185.28 185.23 185.28 34.7K
13:19 185.28 185.32 185.25 185.31 40.4K
13:20 185.30 185.30 185.26 185.30 38.9K
13:21 185.29 185.31 185.27 185.29 18.8K
13:22 185.29 185.33 185.28 185.33 14.4K
13:23 185.32 185.32 185.29 185.29 28.6K
13:24 185.29 185.29 185.26 185.27 20.5K
13:25 185.28 185.37 185.26 185.34 94.8K
13:26 185.35 185.35 185.33 185.34 24.5K
13:27 185.34 185.37 185.34 185.37 36.4K
13:28 185.36 185.39 185.35 185.39 65.8K
13:29 185.38 185.40 185.36 185.38 47.7K
13:30 185.37 185.39 185.35 185.35 230.6K
13:31 185.35 185.37 185.34 185.34 28.3K
13:32 185.34 185.36 185.33 185.34 30.0K
13:33 185.34 185.36 185.33 185.34 28.9K
13:34 185.33 185.37 185.33 185.36 46.5K
13:35 185.34 185.38 185.34 185.38 47.5K
13:36 185.39 185.42 185.37 185.42 30.4K
13:37 185.42 185.44 185.41 185.42 42.6K
13:38 185.43 185.43 185.40 185.43 27.9K
13:39 185.42 185.44 185.39 185.39 122.7K
13:40 185.40 185.49 185.40 185.47 171.3K
13:41 185.48 185.55 185.48 185.55 64.2K
13:42 185.55 185.56 185.54 185.56 21.8K
13:43 185.55 185.63 185.55 185.61 90.3K
13:44 185.62 185.62 185.55 185.57 101.5K
13:45 185.56 185.56 185.47 185.48 52.0K
13:46 185.47 185.48 185.44 185.44 36.6K
13:47 185.44 185.47 185.44 185.44 44.2K
13:48 185.44 185.44 185.38 185.38 36.5K
13:49 185.40 185.42 185.38 185.39 73.2K
13:50 185.42 185.43 185.40 185.43 21.0K
13:51 185.44 185.54 185.43 185.44 99.4K
13:52 185.44 185.47 185.42 185.44 46.2K
13:53 185.44 185.47 185.42 185.46 258.7K
13:54 185.46 185.55 185.46 185.52 99.8K
13:55 185.52 185.55 185.52 185.52 21.7K
13:56 185.54 185.60 185.54 185.60 82.4K
13:57 185.61 185.62 185.59 185.59 48.8K
13:58 185.59 185.60 185.54 185.54 51.7K
13:59 185.52 185.52 185.48 185.52 46.0K
14:00 185.51 185.65 185.51 185.64 103.7K
14:01 185.62 185.65 185.61 185.61 41.3K
14:02 185.61 185.65 185.61 185.65 83.1K
14:03 185.67 185.68 185.61 185.61 61.7K
14:04 185.63 185.65 185.53 185.53 66.0K
14:05 185.51 185.54 185.33 185.33 266.8K
14:06 185.34 185.37 185.25 185.28 188.3K
14:07 185.29 185.30 185.19 185.19 145.5K
14:08 185.13 185.26 185.11 185.26 175.2K
14:09 185.26 185.34 185.23 185.34 96.2K
14:10 185.33 185.37 185.33 185.36 43.6K
14:11 185.37 185.37 185.21 185.23 53.9K
14:12 185.23 185.26 185.22 185.24 19.6K
14:13 185.24 185.31 185.24 185.28 75.2K
14:14 185.28 185.28 185.20 185.20 67.1K
14:15 185.20 185.26 185.19 185.23 84.7K
14:16 185.24 185.31 185.23 185.31 84.4K
14:17 185.31 185.32 185.30 185.32 23.7K
14:18 185.32 185.32 185.28 185.32 73.5K
14:19 185.32 185.34 185.31 185.34 36.5K
14:20 185.36 185.36 185.32 185.33 89.3K
14:21 185.33 185.33 185.29 185.30 55.7K
14:22 185.30 185.34 185.30 185.34 73.1K
14:23 185.34 185.35 185.32 185.35 40.2K
14:24 185.35 185.35 185.33 185.35 31.1K
14:25 185.35 185.35 185.33 185.35 62.6K
14:26 185.35 185.43 185.35 185.42 77.5K
14:27 185.44 185.44 185.38 185.42 80.0K
14:28 185.43 185.53 185.42 185.53 135.9K
14:29 185.51 185.57 185.51 185.57 98.0K
14:30 185.58 185.60 185.58 185.59 36.9K
14:31 185.63 185.70 185.61 185.68 193.1K
14:32 185.65 185.66 185.64 185.66 54.3K
14:33 185.71 185.76 185.71 185.75 97.3K
14:34 185.76 185.83 185.76 185.81 96.9K
14:35 185.81 185.84 185.80 185.83 163.2K
14:36 185.83 185.83 185.61 185.61 138.8K
14:37 185.66 185.74 185.64 185.69 230.6K
14:38 185.72 185.77 185.69 185.70 68.0K
14:39 185.71 185.80 185.69 185.69 109.2K
14:40 185.69 185.69 185.65 185.66 54.4K
14:41 185.68 185.68 185.60 185.65 111.2K
14:42 185.65 185.70 185.65 185.69 37.7K
14:43 185.70 185.73 185.69 185.71 76.3K
14:44 185.74 185.77 185.70 185.74 85.3K
14:45 185.75 185.81 185.75 185.81 57.8K
14:46 185.81 185.83 185.70 185.70 120.4K
14:47 185.69 185.75 185.69 185.75 47.8K
14:48 185.74 185.74 185.66 185.69 60.7K
14:49 185.69 185.76 185.69 185.76 110.3K
14:50 185.72 185.75 185.57 185.59 123.3K
14:51 185.59 185.67 185.59 185.66 41.8K
14:52 185.64 185.64 185.56 185.56 39.9K
14:53 185.53 185.58 185.53 185.58 69.1K
14:54 185.61 185.64 185.57 185.58 70.5K
14:55 185.58 185.58 185.46 185.47 134.0K
14:56 185.48 185.48 185.37 185.41 193.2K
14:57 185.42 185.54 185.40 185.54 104.0K
14:58 185.54 185.58 185.52 185.58 54.0K
14:59 185.56 185.58 185.50 185.50 90.1K
15:00 185.49 185.58 185.49 185.53 105.1K
15:01 185.50 185.52 185.44 185.52 164.3K
15:02 185.50 185.50 185.43 185.43 138.0K
15:03 185.43 185.45 185.21 185.21 304.1K
15:04 185.21 185.23 185.16 185.23 142.0K
15:05 185.23 185.28 185.23 185.25 82.9K
15:06 185.25 185.27 185.15 185.15 127.8K
15:07 185.18 185.18 184.95 184.95 151.1K
15:08 184.94 185.04 184.92 185.04 223.6K
15:09 185.06 185.11 185.04 185.10 90.4K
15:10 185.09 185.10 184.91 184.91 146.4K
15:11 184.91 184.95 184.87 184.89 118.8K
15:12 184.88 184.91 184.86 184.89 93.3K
15:13 184.86 184.91 184.84 184.90 125.7K
15:14 184.91 184.92 184.80 184.80 108.4K
15:15 184.79 184.89 184.79 184.88 134.3K
15:16 184.82 184.82 184.70 184.79 103.1K
15:17 184.77 184.79 184.73 184.79 107.5K
15:18 184.80 184.86 184.80 184.85 88.7K
15:19 184.84 184.91 184.84 184.87 109.0K
15:20 184.88 184.88 184.77 184.83 88.0K
15:21 184.81 184.81 184.75 184.75 47.6K
15:22 184.72 184.72 184.69 184.69 175.7K
15:23 184.70 184.76 184.70 184.70 199.3K
15:24 184.69 184.75 184.68 184.69 160.5K
15:25 184.71 184.79 184.70 184.79 75.8K
15:26 184.78 184.79 184.75 184.75 87.2K
15:27 184.72 184.75 184.70 184.73 91.6K
15:28 184.72 184.74 184.65 184.65 160.0K
15:29 184.65 184.69 184.62 184.69 211.9K
15:30 184.69 184.70 184.54 184.57 187.0K
15:31 184.63 184.67 184.62 184.64 172.2K
15:32 184.67 184.67 184.61 184.61 85.7K
15:33 184.62 184.63 184.60 184.61 80.0K
15:34 184.58 184.69 184.58 184.68 167.1K
15:35 184.70 184.74 184.68 184.72 141.9K
15:36 184.72 184.76 184.65 184.65 122.4K
15:37 184.65 184.70 184.65 184.66 112.6K
15:38 184.72 184.76 184.72 184.74 258.4K
15:39 184.72 184.76 184.69 184.69 202.8K
15:40 184.69 184.69 184.60 184.61 162.5K
15:41 184.61 184.64 184.50 184.50 115.2K
15:42 184.53 184.53 184.38 184.41 207.4K
15:43 184.40 184.49 184.40 184.49 172.4K
15:44 184.47 184.49 184.47 184.49 129.7K
15:45 184.48 184.61 184.48 184.61 153.5K
15:46 184.63 184.70 184.63 184.67 449.9K
15:47 184.68 184.74 184.68 184.74 360.5K
15:48 184.78 184.79 184.76 184.76 208.9K
15:49 184.77 184.78 184.70 184.70 284.1K
15:50 184.71 184.94 184.71 184.87 661.4K
15:51 184.86 184.87 184.74 184.86 368.8K
15:52 184.83 184.88 184.79 184.88 496.7K
15:53 184.89 184.92 184.86 184.92 292.2K
15:54 184.92 184.96 184.89 184.93 304.7K
15:55 184.96 185.14 184.96 185.13 734.5K
15:56 185.16 185.17 185.13 185.16 544.7K
15:57 185.17 185.27 185.13 185.13 592.1K
15:58 185.16 185.26 185.15 185.26 718.7K
15:59 185.26 185.28 185.04 185.11 11,952.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles