Dow Jones Telecommunications (DJUSTL)

DJUSTL
🏛️ Estados Unidos →
187.30
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
2021-12-31 152.03 152.40 151.21 151.33 63.8M
2021-12-30 152.34 153.50 152.04 152.27 60.5M
2021-12-29 153.57 153.77 152.11 152.30 52.5M
2021-12-28 153.26 154.66 153.07 153.33 57.2M
2021-12-27 153.74 154.17 152.55 153.18 71.0M
2021-12-23 153.82 154.78 153.66 153.67 59.6M
2021-12-22 152.57 153.83 151.47 153.70 71.2M
2021-12-21 152.96 154.57 152.42 153.09 99.6M
2021-12-20 151.82 152.81 150.72 152.44 104.9M
2021-12-17 151.30 151.94 149.61 151.78 172.5M
2021-12-16 145.61 151.76 145.61 151.18 159.0M
2021-12-15 144.73 145.02 143.72 144.31 99.6M
2021-12-14 143.93 146.39 143.82 144.57 116.3M
2021-12-13 144.41 144.83 142.82 144.15 98.9M
2021-12-10 145.17 145.26 144.37 144.88 61.9M
2021-12-09 145.38 145.49 143.73 144.88 78.6M
2021-12-08 146.59 147.82 145.34 146.02 74.7M
2021-12-07 147.19 147.34 145.27 146.72 96.9M
2021-12-06 148.26 149.97 147.03 147.25 87.2M
2021-12-03 145.12 147.88 144.57 147.63 102.2M
2021-12-02 141.65 146.38 141.65 145.32 114.1M
2021-12-01 144.92 145.61 141.34 141.37 112.3M
2021-11-30 147.98 147.98 143.26 143.83 195.6M
2021-11-29 149.92 150.07 148.19 149.11 77.5M
2021-11-26 149.13 150.84 148.97 150.09 51.7M
2021-11-24 151.70 151.86 150.45 150.70 54.4M
2021-11-23 150.81 152.77 150.81 151.68 72.6M
2021-11-22 149.03 152.16 148.60 150.89 82.8M
2021-11-19 150.37 150.37 148.33 148.97 78.9M
2021-11-18 151.38 151.58 150.19 150.35 63.8M
2021-11-17 152.15 152.24 151.18 151.70 55.5M
2021-11-16 153.17 153.56 152.26 152.35 55.7M
2021-11-15 153.43 153.72 152.32 152.96 61.7M
2021-11-12 153.54 153.82 153.19 153.26 45.7M
2021-11-11 153.92 154.17 153.32 153.41 46.3M
2021-11-10 153.18 154.42 153.18 153.83 67.8M
2021-11-09 153.25 153.63 152.12 152.87 65.8M
2021-11-08 154.25 154.50 152.59 153.59 67.4M
2021-11-05 153.56 155.82 153.56 154.30 67.5M
2021-11-04 155.02 155.37 151.58 153.09 100.1M
2021-11-03 154.65 156.04 154.41 155.30 59.6M
2021-11-02 154.98 155.11 153.28 153.66 57.2M
2021-11-01 154.49 155.59 154.40 154.53 59.2M
2021-10-29 154.00 154.84 153.65 154.16 75.3M
2021-10-28 153.97 155.54 153.82 154.78 76.4M
2021-10-27 154.92 155.14 153.42 153.55 59.7M
2021-10-26 154.96 155.70 154.73 154.82 56.5M
2021-10-25 154.81 155.34 153.98 154.68 68.6M
2021-10-22 156.16 156.27 154.76 154.94 59.1M
2021-10-21 158.36 158.77 155.51 156.13 81.2M
2021-10-20 155.26 158.13 155.21 157.72 86.1M
2021-10-19 153.22 154.65 153.08 154.55 55.3M
2021-10-18 153.83 154.46 152.37 153.06 70.7M
2021-10-15 154.65 156.18 154.18 154.43 79.7M
2021-10-14 152.08 154.62 152.08 154.13 91.9M
2021-10-13 152.04 152.65 150.90 152.08 95.6M
2021-10-12 154.72 154.99 151.86 152.32 126.5M
2021-10-11 158.78 158.88 154.99 155.07 105.5M
2021-10-08 161.07 161.14 158.89 158.98 66.7M
2021-10-07 161.45 162.38 160.84 161.07 70.8M
2021-10-06 162.43 162.71 160.93 162.60 80.2M
2021-10-05 162.54 163.49 161.93 162.80 49.0M
2021-10-04 162.56 163.84 161.78 162.54 68.4M
2021-10-01 161.79 163.40 161.43 162.39 54.9M
2021-09-30 163.75 163.88 161.82 161.82 68.5M
2021-09-29 162.34 164.04 162.11 163.28 50.8M
2021-09-28 163.31 164.35 161.96 162.32 56.6M
2021-09-27 163.15 164.31 162.87 163.41 50.1M
2021-09-24 163.38 164.04 162.81 162.95 41.9M
2021-09-23 162.27 164.03 162.20 163.52 58.4M
2021-09-22 161.81 162.84 161.71 162.03 54.4M
2021-09-21 162.61 163.70 161.27 161.32 64.8M
2021-09-20 162.58 163.44 161.25 162.35 81.3M
2021-09-17 163.44 164.75 163.44 163.62 104.1M
2021-09-16 163.87 164.87 163.22 164.16 51.6M
2021-09-15 163.43 164.28 163.12 163.92 57.4M
2021-09-14 164.68 165.01 163.14 163.50 51.3M
2021-09-13 164.19 165.72 164.02 164.45 65.5M
2021-09-10 164.53 164.74 163.20 163.27 51.3M
2021-09-09 165.07 165.62 164.20 164.24 57.2M
2021-09-08 165.50 166.35 165.50 165.74 46.9M
2021-09-07 166.60 166.71 165.21 165.35 46.1M
2021-09-03 166.68 167.16 166.07 166.80 40.4M
2021-09-02 165.64 167.28 165.09 166.83 77.2M
2021-09-01 166.28 166.43 165.33 165.60 43.5M
2021-08-31 165.23 166.55 165.06 166.08 61.8M
2021-08-30 164.98 165.92 164.59 165.49 45.7M
2021-08-27 164.84 165.49 164.41 165.35 48.8M
2021-08-26 166.48 166.78 164.69 164.70 56.2M
2021-08-25 167.19 167.27 166.52 166.56 40.7M
2021-08-24 167.81 167.89 167.20 167.22 46.9M
2021-08-23 168.13 168.65 167.90 167.96 42.5M
2021-08-20 167.66 169.07 167.14 168.07 41.7M
2021-08-19 167.97 168.73 167.29 167.59 54.0M
2021-08-18 169.66 169.95 168.14 168.23 46.8M
2021-08-17 169.78 170.46 169.36 170.20 36.4M
2021-08-16 169.91 170.23 169.05 169.97 40.4M
2021-08-13 169.82 170.84 169.82 170.61 32.6M
2021-08-12 170.18 170.59 169.57 169.86 31.4M
2021-08-11 169.73 170.50 169.56 170.06 34.7M
2021-08-10 168.28 169.58 168.06 169.50 36.7M
2021-08-09 168.86 169.12 168.34 168.41 43.1M
2021-08-06 168.63 169.44 168.49 168.65 41.0M
2021-08-05 168.89 169.25 168.48 168.66 37.9M
2021-08-04 169.70 169.95 168.49 168.60 50.3M
2021-08-03 170.33 170.83 169.47 170.34 44.6M
2021-08-02 170.60 171.93 169.85 170.27 49.7M
2021-07-30 170.86 171.16 169.87 170.00 57.4M
2021-07-29 170.66 171.83 170.60 170.96 48.7M
2021-07-28 171.09 171.53 169.59 170.04 48.6M
2021-07-27 169.95 171.58 169.43 171.08 53.2M
2021-07-26 170.05 170.67 169.84 170.50 55.6M
2021-07-23 170.27 170.82 169.85 170.37 49.4M
2021-07-22 171.13 171.26 169.19 170.28 57.4M
2021-07-21 170.68 172.19 169.88 169.99 60.6M
2021-07-20 169.78 171.88 169.36 169.48 61.8M
2021-07-19 171.29 171.69 168.08 169.59 86.2M
2021-07-16 172.84 173.69 172.46 172.65 39.7M
2021-07-15 172.08 172.96 172.07 172.78 43.2M
2021-07-14 171.84 172.51 171.51 172.17 48.8M
2021-07-13 172.16 172.78 171.44 171.67 43.6M
2021-07-12 171.31 172.56 171.05 172.08 42.3M
2021-07-09 170.77 172.34 170.65 171.73 50.9M
2021-07-08 171.13 171.67 170.30 170.72 60.8M
2021-07-07 173.67 174.00 172.98 173.87 49.5M
2021-07-06 174.22 174.36 172.69 173.67 56.3M
2021-07-02 173.69 174.59 173.46 174.12 42.5M
2021-07-01 172.67 173.80 172.50 173.44 40.6M
2021-06-30 171.73 172.56 171.65 172.22 47.5M
2021-06-29 172.59 173.25 171.67 171.70 50.5M
2021-06-28 173.04 173.14 172.37 172.46 43.6M
2021-06-25 172.57 173.26 172.22 173.05 47.5M
2021-06-24 172.33 172.88 171.92 172.86 53.3M
2021-06-23 173.01 173.57 172.00 172.01 42.3M
2021-06-22 173.64 173.71 172.70 172.88 47.9M
2021-06-21 172.33 173.23 172.04 173.22 50.4M
2021-06-18 172.38 172.38 171.01 171.60 109.1M
2021-06-17 173.67 174.61 173.08 173.13 53.7M
2021-06-16 175.30 175.59 173.44 173.73 49.7M
2021-06-15 174.58 175.48 174.56 175.28 41.5M
2021-06-14 174.97 175.13 173.84 174.61 42.6M
2021-06-11 175.55 175.66 174.59 175.38 47.7M
2021-06-10 175.09 175.99 175.01 175.28 50.4M
2021-06-09 174.19 175.58 174.19 174.63 48.0M
2021-06-08 174.35 174.61 173.28 174.34 82.3M
2021-06-07 174.87 175.07 174.02 174.28 47.0M
2021-06-04 174.17 175.18 174.15 175.05 49.4M
2021-06-03 173.75 174.91 173.73 174.10 64.4M
2021-06-02 173.25 174.48 172.67 174.28 57.2M
2021-06-01 174.14 174.56 173.07 173.37 57.6M
2021-05-28 174.21 174.34 173.53 173.73 59.0M
2021-05-27 173.82 174.91 173.27 174.09 85.1M
2021-05-26 173.00 173.81 172.56 173.49 52.9M
2021-05-25 174.40 174.40 172.18 173.02 78.9M
2021-05-24 175.10 175.52 174.19 174.43 65.0M
2021-05-21 175.01 175.69 174.11 174.62 93.0M
2021-05-20 171.77 174.13 171.66 173.61 106.5M
2021-05-19 172.86 172.86 170.32 171.84 149.3M
2021-05-18 175.73 175.73 172.23 173.70 280.2M
2021-05-17 186.41 187.26 179.67 180.03 194.5M
2021-05-14 183.26 184.36 183.15 183.35 40.2M
2021-05-13 180.77 183.75 180.30 182.79 44.1M
2021-05-12 182.00 182.79 181.08 181.39 49.9M
2021-05-11 184.23 184.56 181.66 182.52 54.5M
2021-05-10 183.59 185.70 183.42 184.30 68.9M
2021-05-07 182.78 183.69 182.34 182.74 50.4M
2021-05-06 181.44 184.09 181.05 184.06 51.7M
2021-05-05 180.79 182.16 180.41 181.43 40.2M
2021-05-04 178.75 180.28 178.36 180.19 78.0M
2021-05-03 179.94 180.08 178.46 178.61 59.2M
2021-04-30 177.84 178.44 176.45 178.35 52.3M
2021-04-29 176.01 178.27 175.99 177.91 59.6M
2021-04-28 175.43 176.14 175.22 175.42 42.8M
2021-04-27 175.25 175.65 174.44 174.99 57.6M
2021-04-26 177.90 177.90 175.96 176.09 62.5M
2021-04-23 177.43 178.72 177.14 177.89 61.3M
2021-04-22 178.11 179.06 176.76 177.46 131.9M
2021-04-21 175.56 176.29 175.04 175.77 55.2M
2021-04-20 175.42 175.66 174.61 175.29 46.8M
2021-04-19 176.29 176.64 175.19 175.81 39.9M
2021-04-16 174.76 176.13 174.57 175.77 52.6M
2021-04-15 173.99 174.60 173.72 174.20 43.1M
2021-04-14 173.43 174.66 172.48 173.85 48.0M
2021-04-13 173.92 174.19 173.09 173.68 59.8M
2021-04-12 174.25 174.98 173.80 174.34 46.9M
2021-04-09 174.58 174.92 173.39 174.13 49.4M
2021-04-08 175.89 175.97 174.13 174.39 68.6M
2021-04-07 178.98 179.70 177.83 178.48 56.8M
2021-04-06 177.90 179.01 177.65 179.01 50.7M
2021-04-05 176.85 178.47 176.73 178.05 57.1M
2021-04-01 174.55 176.00 173.82 175.98 49.5M
2021-03-31 176.05 176.05 174.66 174.85 69.0M
2021-03-30 176.31 176.45 174.96 176.41 52.6M
2021-03-29 174.49 176.48 174.31 176.10 58.8M
2021-03-26 173.56 175.00 173.33 174.54 86.6M
2021-03-25 172.37 173.44 171.39 173.00 59.2M
2021-03-24 172.17 173.63 172.04 172.06 50.6M
2021-03-23 172.10 173.79 171.73 172.34 60.6M
2021-03-22 170.57 172.35 169.92 172.21 55.9M
2021-03-19 171.83 172.01 170.15 170.83 115.3M
2021-03-18 171.53 173.08 171.04 171.65 54.9M
2021-03-17 171.75 172.37 170.08 171.68 60.4M
2021-03-16 170.29 171.49 169.97 171.25 61.2M
2021-03-15 171.31 171.80 169.27 170.69 66.9M
2021-03-12 170.89 173.44 170.46 170.68 97.8M
2021-03-11 173.19 173.19 169.50 169.66 75.5M
2021-03-10 172.12 173.76 170.64 173.14 66.5M
2021-03-09 172.78 173.45 170.87 170.90 74.3M
2021-03-08 170.07 174.46 169.69 172.67 87.2M
2021-03-05 166.54 170.76 166.36 170.25 89.7M
2021-03-04 166.77 167.84 164.63 165.79 89.0M
2021-03-03 164.28 167.56 164.19 166.15 84.8M
2021-03-02 165.58 166.36 164.99 165.12 57.4M
2021-03-01 165.21 166.77 165.00 165.55 70.4M
2021-02-26 167.56 167.70 164.31 164.31 104.9M
2021-02-25 169.44 169.91 167.27 167.86 93.7M
2021-02-24 169.60 170.72 168.86 170.18 55.9M
2021-02-23 170.09 171.21 168.14 169.55 74.2M
2021-02-22 168.33 169.81 168.33 168.84 57.9M
2021-02-19 170.85 170.88 168.34 168.52 53.0M
2021-02-18 170.67 171.18 169.47 170.36 53.9M
2021-02-17 167.98 171.59 167.39 170.84 97.3M
2021-02-16 165.58 166.15 164.79 165.68 63.6M
2021-02-12 165.53 166.32 165.16 165.67 49.7M
2021-02-11 166.51 166.51 165.44 166.10 54.2M
2021-02-10 166.92 167.26 166.11 166.28 61.1M
2021-02-09 166.91 167.16 166.05 166.49 55.7M
2021-02-08 168.23 168.26 166.30 167.24 55.3M
2021-02-05 168.29 169.00 167.66 167.82 45.6M
2021-02-04 167.17 168.60 166.74 168.50 53.7M
2021-02-03 166.80 167.44 166.19 166.89 58.2M
2021-02-02 166.83 168.50 165.97 167.05 65.0M
2021-02-01 167.95 167.95 165.33 166.34 67.0M
2021-01-29 167.33 168.31 166.04 166.48 80.8M
2021-01-28 168.06 170.91 167.56 168.05 81.0M
2021-01-27 171.24 172.44 167.37 167.67 117.4M
2021-01-26 171.34 172.97 170.91 172.64 89.8M
2021-01-25 171.67 173.82 170.73 173.60 73.4M
2021-01-22 170.95 172.35 170.00 171.73 53.6M
2021-01-21 171.80 172.16 170.93 171.23 43.9M
2021-01-20 171.09 172.13 170.17 171.89 56.1M
2021-01-19 172.18 172.64 170.58 171.11 63.5M
2021-01-15 169.71 171.98 169.65 171.58 60.8M
2021-01-14 170.04 172.70 169.63 170.89 88.5M
2021-01-13 170.53 170.75 169.81 170.05 57.8M
2021-01-12 171.79 171.79 169.26 170.69 71.4M
2021-01-11 172.47 173.34 171.68 172.06 48.3M
2021-01-08 173.76 174.10 171.80 173.29 86.1M
2021-01-07 176.16 176.76 175.15 176.02 76.8M
2021-01-06 174.71 177.15 174.28 176.55 81.3M
2021-01-05 175.35 175.81 174.04 174.30 78.5M
2021-01-04 175.62 175.62 173.45 175.20 88.0M