DowJones Telecommunications Equipment (DJUSCT)

DJUSCT
🏛️ Estados Unidos →
2,564.27
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 1,825.64 1,830.22 1,820.98 1,821.32 24.8M
2021-12-30 1,840.83 1,840.83 1,825.15 1,826.10 22.9M
2021-12-29 1,829.51 1,843.57 1,828.41 1,837.28 29.6M
2021-12-28 1,823.29 1,834.62 1,818.87 1,826.64 29.2M
2021-12-27 1,792.60 1,824.38 1,792.60 1,824.11 30.2M
2021-12-23 1,779.56 1,802.25 1,779.56 1,789.48 32.5M
2021-12-22 1,755.44 1,773.95 1,747.56 1,772.79 35.3M
2021-12-21 1,740.98 1,761.83 1,730.62 1,757.62 45.6M
2021-12-20 1,722.37 1,734.75 1,710.40 1,733.09 46.1M
2021-12-17 1,731.38 1,746.45 1,724.41 1,741.78 134.5M
2021-12-16 1,745.04 1,758.45 1,731.97 1,735.21 57.0M
2021-12-15 1,693.50 1,742.98 1,693.50 1,741.02 63.1M
2021-12-14 1,699.86 1,707.76 1,680.48 1,689.61 51.2M
2021-12-13 1,719.26 1,724.28 1,707.17 1,708.08 45.7M
2021-12-10 1,687.54 1,721.34 1,687.54 1,720.25 47.4M
2021-12-09 1,667.19 1,686.26 1,664.43 1,677.95 47.1M
2021-12-08 1,677.80 1,679.63 1,649.48 1,657.85 46.3M
2021-12-07 1,651.42 1,682.21 1,651.42 1,677.44 50.8M
2021-12-06 1,638.72 1,651.47 1,634.96 1,643.36 52.3M
2021-12-03 1,639.22 1,650.39 1,615.96 1,628.76 53.1M
2021-12-02 1,601.72 1,641.82 1,601.72 1,631.93 57.1M
2021-12-01 1,626.46 1,643.94 1,597.96 1,599.01 57.3M
2021-11-30 1,635.03 1,635.03 1,596.82 1,608.04 88.4M
2021-11-29 1,629.77 1,652.47 1,627.06 1,642.58 48.3M
2021-11-26 1,620.02 1,634.57 1,613.81 1,617.41 32.7M
2021-11-24 1,637.09 1,654.96 1,637.09 1,650.32 40.2M
2021-11-23 1,627.98 1,645.24 1,621.36 1,641.08 47.1M
2021-11-22 1,607.81 1,648.88 1,607.10 1,628.25 67.4M
2021-11-19 1,616.00 1,618.42 1,595.67 1,602.76 52.5M
2021-11-18 1,595.41 1,625.06 1,567.58 1,620.11 93.8M
2021-11-17 1,671.01 1,677.84 1,663.82 1,671.39 52.4M
2021-11-16 1,677.94 1,697.28 1,677.27 1,678.15 37.3M
2021-11-15 1,674.23 1,687.87 1,670.19 1,680.71 37.8M
2021-11-12 1,667.58 1,675.83 1,658.18 1,670.50 32.3M
2021-11-11 1,677.08 1,682.10 1,662.04 1,662.73 34.1M
2021-11-10 1,683.74 1,700.33 1,674.57 1,677.32 39.9M
2021-11-09 1,671.51 1,686.24 1,669.38 1,678.75 35.8M
2021-11-08 1,673.14 1,680.05 1,660.77 1,670.13 42.9M
2021-11-05 1,674.00 1,682.16 1,665.91 1,668.98 57.6M
2021-11-04 1,665.59 1,681.80 1,658.57 1,668.53 81.9M
2021-11-03 1,662.22 1,677.93 1,656.32 1,672.54 42.0M
2021-11-02 1,614.50 1,671.61 1,614.50 1,665.66 52.1M
2021-11-01 1,601.68 1,609.93 1,597.14 1,607.04 33.9M
2021-10-29 1,606.33 1,616.18 1,598.30 1,603.06 32.9M
2021-10-28 1,608.03 1,618.18 1,601.14 1,608.14 33.0M
2021-10-27 1,607.98 1,623.94 1,604.89 1,607.66 51.4M
2021-10-26 1,603.20 1,618.02 1,600.86 1,603.09 33.5M
2021-10-25 1,598.41 1,604.08 1,589.35 1,591.88 30.5M
2021-10-22 1,608.99 1,617.00 1,595.04 1,599.31 27.3M
2021-10-21 1,615.96 1,615.96 1,605.75 1,610.86 26.3M
2021-10-20 1,606.61 1,618.83 1,606.61 1,617.61 31.6M
2021-10-19 1,590.89 1,602.50 1,586.44 1,602.09 32.1M
2021-10-18 1,585.49 1,594.89 1,572.11 1,587.34 24.5M
2021-10-15 1,608.76 1,608.76 1,583.69 1,586.94 30.0M
2021-10-14 1,585.31 1,605.98 1,583.11 1,601.83 31.0M
2021-10-13 1,564.69 1,575.63 1,558.14 1,572.09 29.7M
2021-10-12 1,575.60 1,575.60 1,558.72 1,562.38 31.9M
2021-10-11 1,578.63 1,586.15 1,573.84 1,574.05 22.1M
2021-10-08 1,582.69 1,584.01 1,573.73 1,577.51 24.3M
2021-10-07 1,564.73 1,587.05 1,563.62 1,578.06 33.0M
2021-10-06 1,560.95 1,560.95 1,525.70 1,551.00 45.1M
2021-10-05 1,552.95 1,574.16 1,549.66 1,565.25 32.8M
2021-10-04 1,559.00 1,563.45 1,544.38 1,550.29 39.5M
2021-10-01 1,560.38 1,580.05 1,542.29 1,571.36 44.1M
2021-09-30 1,590.16 1,592.91 1,554.06 1,554.15 49.6M
2021-09-29 1,584.22 1,593.57 1,580.37 1,582.41 33.4M
2021-09-28 1,595.60 1,598.41 1,579.28 1,581.11 40.2M
2021-09-27 1,616.70 1,618.62 1,604.43 1,605.78 33.8M
2021-09-24 1,606.19 1,623.70 1,606.19 1,620.73 30.9M
2021-09-23 1,591.84 1,622.89 1,590.71 1,616.20 39.2M
2021-09-22 1,588.18 1,597.84 1,582.68 1,586.24 40.4M
2021-09-21 1,596.40 1,602.38 1,574.01 1,575.20 38.5M
2021-09-20 1,598.42 1,600.21 1,572.92 1,588.82 47.2M
2021-09-17 1,623.61 1,627.44 1,607.36 1,614.71 89.6M
2021-09-16 1,647.90 1,656.26 1,622.26 1,629.25 47.5M
2021-09-15 1,631.77 1,669.17 1,624.44 1,633.53 61.6M
2021-09-14 1,644.71 1,648.58 1,628.28 1,633.15 34.1M
2021-09-13 1,641.86 1,647.15 1,632.58 1,641.77 39.6M
2021-09-10 1,656.94 1,663.74 1,632.89 1,633.97 32.7M
2021-09-09 1,657.04 1,664.45 1,649.64 1,654.18 37.9M
2021-09-08 1,657.11 1,662.63 1,652.80 1,657.69 42.3M
2021-09-07 1,670.99 1,671.47 1,657.73 1,660.66 35.8M
2021-09-03 1,673.79 1,680.99 1,673.26 1,674.15 27.9M
2021-09-02 1,670.50 1,680.00 1,665.70 1,679.55 36.7M
2021-09-01 1,667.96 1,668.20 1,656.75 1,663.63 48.9M
2021-08-31 1,669.20 1,670.30 1,656.42 1,666.57 53.2M
2021-08-30 1,667.36 1,673.64 1,662.75 1,671.49 32.7M
2021-08-27 1,667.70 1,673.07 1,660.61 1,666.60 36.3M
2021-08-26 1,670.48 1,674.48 1,660.53 1,665.25 34.4M
2021-08-25 1,672.74 1,689.73 1,665.35 1,669.11 42.9M
2021-08-24 1,647.84 1,667.46 1,647.84 1,666.60 37.3M
2021-08-23 1,631.93 1,651.31 1,631.93 1,647.95 37.9M
2021-08-20 1,614.49 1,640.76 1,608.43 1,638.89 45.0M
2021-08-19 1,563.19 1,619.47 1,563.19 1,614.61 64.8M
2021-08-18 1,588.51 1,598.47 1,571.40 1,574.24 41.3M
2021-08-17 1,594.15 1,596.11 1,585.34 1,594.75 34.7M
2021-08-16 1,602.13 1,604.19 1,595.21 1,603.50 36.6M
2021-08-13 1,602.79 1,606.80 1,598.62 1,605.13 31.0M
2021-08-12 1,591.45 1,602.15 1,586.37 1,601.09 33.0M
2021-08-11 1,592.86 1,596.58 1,585.98 1,592.47 38.9M
2021-08-10 1,585.59 1,588.67 1,579.89 1,586.53 30.8M
2021-08-09 1,591.31 1,595.84 1,583.11 1,584.12 31.1M
2021-08-06 1,584.02 1,597.19 1,576.71 1,587.40 38.3M
2021-08-05 1,581.65 1,589.05 1,581.65 1,584.82 35.7M
2021-08-04 1,600.31 1,600.31 1,579.95 1,583.43 60.6M
2021-08-03 1,575.95 1,601.54 1,571.37 1,599.53 40.8M
2021-08-02 1,580.47 1,590.30 1,573.74 1,577.11 35.4M
2021-07-30 1,567.06 1,579.63 1,566.84 1,576.60 46.6M
2021-07-29 1,567.35 1,574.58 1,565.46 1,568.52 35.0M
2021-07-28 1,565.93 1,567.30 1,549.11 1,559.02 47.3M
2021-07-27 1,569.03 1,569.93 1,551.53 1,565.21 38.5M
2021-07-26 1,562.62 1,572.63 1,561.02 1,569.37 27.5M
2021-07-23 1,553.05 1,565.25 1,545.52 1,563.79 30.6M
2021-07-22 1,536.41 1,545.33 1,530.17 1,545.30 32.6M
2021-07-21 1,529.86 1,534.32 1,523.80 1,533.82 31.0M
2021-07-20 1,512.34 1,529.58 1,511.53 1,523.75 40.2M
2021-07-19 1,513.62 1,519.12 1,497.65 1,507.13 46.5M
2021-07-16 1,536.34 1,545.08 1,523.83 1,524.80 32.1M
2021-07-15 1,534.14 1,536.55 1,525.15 1,531.40 33.6M
2021-07-14 1,536.12 1,543.71 1,529.89 1,541.47 37.4M
2021-07-13 1,534.32 1,536.22 1,525.87 1,527.97 38.8M
2021-07-12 1,545.66 1,545.66 1,525.98 1,528.58 29.2M
2021-07-09 1,529.49 1,545.58 1,529.49 1,542.14 31.4M
2021-07-08 1,517.27 1,530.64 1,514.46 1,523.27 36.2M
2021-07-07 1,525.01 1,529.54 1,510.99 1,528.53 33.3M
2021-07-06 1,530.81 1,531.17 1,508.40 1,524.13 36.2M
2021-07-02 1,528.32 1,536.38 1,518.78 1,533.96 27.2M
2021-07-01 1,521.49 1,534.42 1,520.27 1,530.60 31.0M
2021-06-30 1,520.17 1,520.17 1,511.69 1,517.97 37.4M
2021-06-29 1,522.17 1,527.29 1,517.18 1,520.20 25.7M
2021-06-28 1,528.23 1,529.69 1,520.17 1,521.05 29.9M
2021-06-25 1,515.85 1,527.50 1,514.81 1,524.96 42.7M
2021-06-24 1,518.11 1,518.51 1,509.75 1,515.76 30.0M
2021-06-23 1,520.59 1,521.72 1,508.96 1,510.70 33.6M
2021-06-22 1,519.21 1,524.44 1,512.53 1,521.43 36.3M
2021-06-21 1,500.15 1,525.28 1,498.90 1,519.52 39.5M
2021-06-18 1,510.13 1,510.93 1,488.43 1,490.62 81.4M
2021-06-17 1,525.38 1,532.01 1,516.01 1,519.90 38.9M
2021-06-16 1,538.07 1,538.64 1,520.06 1,528.33 34.2M
2021-06-15 1,545.73 1,547.64 1,534.42 1,536.05 30.4M
2021-06-14 1,550.16 1,550.16 1,532.38 1,544.62 30.6M
2021-06-11 1,568.39 1,570.25 1,552.53 1,558.22 32.4M
2021-06-10 1,549.56 1,564.93 1,545.94 1,563.97 38.9M
2021-06-09 1,545.06 1,548.25 1,537.98 1,539.56 35.4M
2021-06-08 1,535.14 1,545.96 1,533.17 1,541.90 39.8M
2021-06-07 1,541.05 1,543.98 1,528.84 1,532.25 33.3M
2021-06-04 1,522.71 1,537.28 1,522.71 1,536.18 33.5M
2021-06-03 1,497.76 1,521.95 1,496.47 1,517.40 50.2M
2021-06-02 1,492.67 1,502.31 1,489.68 1,501.61 38.9M
2021-06-01 1,500.67 1,507.01 1,485.71 1,490.54 36.0M
2021-05-28 1,503.45 1,505.27 1,497.14 1,498.51 34.8M
2021-05-27 1,498.41 1,507.16 1,494.79 1,498.60 87.5M
2021-05-26 1,503.99 1,510.02 1,494.67 1,496.53 36.5M
2021-05-25 1,506.12 1,509.63 1,500.94 1,502.88 40.0M
2021-05-24 1,497.03 1,514.31 1,496.10 1,505.24 38.4M
2021-05-21 1,494.51 1,497.47 1,483.90 1,485.75 48.9M
2021-05-20 1,442.30 1,498.18 1,442.30 1,494.69 74.3M
2021-05-19 1,466.96 1,481.78 1,464.72 1,477.94 49.6M
2021-05-18 1,489.89 1,500.15 1,487.77 1,489.20 43.8M
2021-05-17 1,486.96 1,496.39 1,484.32 1,490.35 40.2M
2021-05-14 1,482.86 1,497.37 1,476.72 1,490.11 35.1M
2021-05-13 1,455.71 1,479.45 1,455.71 1,471.72 39.1M
2021-05-12 1,473.80 1,478.69 1,447.24 1,448.65 52.0M
2021-05-11 1,488.68 1,494.85 1,474.33 1,492.78 42.6M
2021-05-10 1,514.21 1,519.63 1,498.11 1,498.22 48.8M
2021-05-07 1,475.23 1,506.07 1,472.02 1,503.68 51.0M
2021-05-06 1,436.77 1,474.72 1,434.83 1,473.43 66.8M
2021-05-05 1,435.72 1,440.72 1,427.76 1,437.54 40.4M
2021-05-04 1,436.56 1,440.55 1,416.76 1,428.81 44.0M
2021-05-03 1,442.16 1,448.76 1,434.44 1,442.48 35.8M
2021-04-30 1,450.27 1,450.66 1,427.04 1,436.16 50.5M
2021-04-29 1,447.54 1,458.56 1,444.13 1,457.51 38.9M
2021-04-28 1,458.60 1,458.60 1,440.60 1,445.05 41.9M
2021-04-27 1,465.61 1,465.89 1,455.97 1,456.16 37.4M
2021-04-26 1,464.12 1,465.85 1,459.16 1,465.16 37.2M
2021-04-23 1,455.05 1,471.86 1,449.06 1,466.12 33.9M
2021-04-22 1,460.60 1,466.81 1,451.16 1,452.76 35.4M
2021-04-21 1,455.30 1,466.29 1,450.84 1,463.49 33.7M
2021-04-20 1,474.35 1,477.38 1,450.76 1,455.46 41.5M
2021-04-19 1,479.42 1,485.39 1,474.18 1,480.35 41.7M
2021-04-16 1,474.53 1,489.96 1,473.17 1,483.11 49.6M
2021-04-15 1,459.45 1,463.54 1,452.83 1,459.27 36.5M
2021-04-14 1,456.84 1,460.00 1,446.40 1,451.64 35.5M
2021-04-13 1,456.32 1,460.95 1,449.34 1,458.38 38.5M
2021-04-12 1,466.74 1,466.74 1,452.47 1,455.75 37.8M
2021-04-09 1,462.01 1,468.44 1,456.58 1,467.61 35.6M
2021-04-08 1,462.15 1,462.57 1,450.23 1,462.51 39.5M
2021-04-07 1,466.35 1,469.08 1,454.90 1,459.65 35.7M
2021-04-06 1,466.23 1,468.73 1,462.20 1,466.08 43.1M
2021-04-05 1,457.75 1,485.89 1,457.75 1,475.64 37.2M
2021-04-01 1,454.28 1,461.38 1,447.44 1,460.90 44.1M
2021-03-31 1,452.78 1,461.64 1,448.19 1,452.42 49.1M
2021-03-30 1,461.33 1,461.86 1,439.80 1,451.17 43.8M
2021-03-29 1,467.46 1,484.85 1,462.56 1,468.23 47.2M
2021-03-26 1,427.47 1,475.00 1,426.15 1,473.75 63.8M
2021-03-25 1,412.66 1,429.01 1,410.99 1,422.85 65.1M
2021-03-24 1,412.55 1,418.86 1,396.43 1,396.52 50.2M
2021-03-23 1,423.41 1,432.76 1,409.35 1,412.14 56.9M
2021-03-22 1,397.69 1,429.34 1,397.69 1,427.50 55.1M
2021-03-19 1,392.30 1,402.76 1,381.91 1,396.40 93.7M
2021-03-18 1,391.18 1,411.15 1,390.62 1,391.46 39.4M
2021-03-17 1,412.49 1,412.49 1,394.03 1,408.81 41.9M
2021-03-16 1,407.21 1,415.87 1,402.93 1,414.44 41.6M
2021-03-15 1,393.39 1,408.82 1,393.39 1,408.59 40.4M
2021-03-12 1,385.28 1,391.33 1,378.83 1,389.83 37.9M
2021-03-11 1,377.52 1,393.05 1,373.21 1,384.55 51.6M
2021-03-10 1,371.47 1,379.92 1,366.49 1,370.18 48.6M
2021-03-09 1,358.09 1,372.76 1,356.10 1,360.64 57.3M
2021-03-08 1,326.63 1,372.84 1,325.57 1,349.45 79.9M
2021-03-05 1,307.62 1,333.91 1,306.32 1,326.03 68.9M
2021-03-04 1,314.25 1,317.58 1,277.67 1,289.42 65.7M
2021-03-03 1,319.78 1,323.96 1,308.56 1,312.08 63.9M
2021-03-02 1,334.47 1,335.49 1,319.95 1,321.82 52.2M
2021-03-01 1,311.17 1,339.41 1,311.17 1,333.15 52.6M
2021-02-26 1,316.71 1,323.31 1,298.30 1,300.82 58.5M
2021-02-25 1,326.56 1,337.52 1,308.68 1,315.90 49.6M
2021-02-24 1,314.55 1,330.41 1,311.47 1,328.31 41.8M
2021-02-23 1,316.93 1,323.90 1,306.36 1,319.67 49.1M
2021-02-22 1,327.06 1,330.77 1,316.31 1,323.98 52.6M
2021-02-19 1,354.93 1,354.93 1,336.16 1,337.88 53.4M
2021-02-18 1,348.96 1,349.20 1,337.15 1,346.82 41.5M
2021-02-17 1,355.17 1,356.59 1,340.15 1,349.72 40.2M
2021-02-16 1,369.90 1,372.98 1,360.32 1,360.99 50.5M
2021-02-12 1,372.33 1,379.30 1,363.93 1,372.63 43.9M
2021-02-11 1,369.59 1,380.47 1,367.72 1,374.40 60.6M
2021-02-10 1,349.31 1,372.78 1,344.14 1,370.62 80.2M
2021-02-09 1,393.77 1,395.71 1,386.22 1,390.94 47.3M
2021-02-08 1,387.62 1,402.53 1,387.21 1,396.13 48.6M
2021-02-05 1,358.78 1,377.43 1,358.78 1,374.37 52.9M
2021-02-04 1,325.54 1,355.68 1,325.33 1,355.67 47.5M
2021-02-03 1,322.75 1,332.23 1,315.88 1,324.32 42.9M
2021-02-02 1,319.69 1,325.63 1,314.63 1,322.20 58.3M
2021-02-01 1,297.42 1,323.70 1,296.85 1,317.25 53.4M
2021-01-29 1,307.72 1,319.69 1,293.13 1,294.39 73.9M
2021-01-28 1,330.96 1,346.89 1,315.47 1,315.99 95.8M
2021-01-27 1,331.84 1,359.56 1,326.42 1,341.80 139.2M
2021-01-26 1,315.71 1,336.76 1,313.76 1,333.13 92.9M
2021-01-25 1,317.27 1,324.44 1,309.50 1,316.37 46.4M
2021-01-22 1,303.19 1,312.19 1,295.73 1,310.08 38.8M
2021-01-21 1,315.66 1,315.66 1,305.95 1,313.11 47.1M
2021-01-20 1,316.77 1,319.09 1,311.30 1,315.84 45.8M
2021-01-19 1,315.82 1,319.82 1,301.06 1,309.91 70.9M
2021-01-15 1,309.90 1,324.48 1,303.57 1,318.72 62.9M
2021-01-14 1,308.28 1,323.10 1,308.28 1,312.57 52.2M
2021-01-13 1,315.86 1,324.69 1,308.93 1,311.70 42.1M
2021-01-12 1,309.77 1,326.44 1,304.08 1,323.98 47.8M
2021-01-11 1,301.90 1,323.27 1,301.65 1,310.30 48.0M
2021-01-08 1,291.13 1,312.01 1,291.13 1,306.69 46.9M
2021-01-07 1,282.81 1,300.26 1,282.81 1,297.24 44.2M
2021-01-06 1,268.02 1,290.98 1,267.23 1,282.21 59.2M
2021-01-05 1,255.51 1,269.44 1,250.97 1,266.42 49.4M
2021-01-04 1,271.98 1,272.41 1,244.94 1,259.32 59.7M