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
2023-12-29 1,585.57 1,588.75 1,578.57 1,585.81 22.8M
2023-12-28 1,587.25 1,587.81 1,583.88 1,585.83 16.5M
2023-12-27 1,582.59 1,587.96 1,580.62 1,584.45 18.0M
2023-12-26 1,577.71 1,585.96 1,576.13 1,581.83 17.4M
2023-12-22 1,575.08 1,586.21 1,571.61 1,577.27 23.0M
2023-12-21 1,564.46 1,568.97 1,556.16 1,565.97 30.5M
2023-12-20 1,572.20 1,580.01 1,560.96 1,561.32 32.3M
2023-12-19 1,582.27 1,583.84 1,569.59 1,575.81 32.3M
2023-12-18 1,567.12 1,578.73 1,560.67 1,578.58 35.4M
2023-12-15 1,557.21 1,569.72 1,557.13 1,565.79 90.3M
2023-12-14 1,574.88 1,576.71 1,552.90 1,558.99 49.2M
2023-12-13 1,559.84 1,568.61 1,549.80 1,567.50 36.1M
2023-12-12 1,560.67 1,563.99 1,552.79 1,560.58 33.9M
2023-12-11 1,545.05 1,557.62 1,543.49 1,557.19 41.3M
2023-12-08 1,524.58 1,537.50 1,524.58 1,534.43 33.5M
2023-12-07 1,513.65 1,524.82 1,511.61 1,522.38 40.2M
2023-12-06 1,525.12 1,526.54 1,508.59 1,509.55 35.5M
2023-12-05 1,513.67 1,517.56 1,508.68 1,516.94 34.0M
2023-12-04 1,515.64 1,521.60 1,509.28 1,520.61 31.3M
2023-12-01 1,522.63 1,534.15 1,515.93 1,529.07 32.2M
2023-11-30 1,516.90 1,526.48 1,512.16 1,525.38 63.7M
2023-11-29 1,518.64 1,527.61 1,513.99 1,514.90 30.1M
2023-11-28 1,511.23 1,518.04 1,506.39 1,507.94 29.7M
2023-11-27 1,518.71 1,519.25 1,509.36 1,511.20 28.9M
2023-11-24 1,512.39 1,519.85 1,510.51 1,519.65 14.3M
2023-11-22 1,512.26 1,519.41 1,506.46 1,511.37 27.4M
2023-11-21 1,508.36 1,511.30 1,496.99 1,502.32 35.4M
2023-11-20 1,498.56 1,515.08 1,496.17 1,511.57 38.0M
2023-11-17 1,503.43 1,512.83 1,499.37 1,500.96 46.6M
2023-11-16 1,483.00 1,502.20 1,464.06 1,501.77 96.1M
2023-11-15 1,592.20 1,600.86 1,590.26 1,593.25 46.2M
2023-11-14 1,571.11 1,594.23 1,571.11 1,589.51 32.5M
2023-11-13 1,561.03 1,567.72 1,557.58 1,558.83 28.7M
2023-11-10 1,553.87 1,564.32 1,542.35 1,564.04 34.0M
2023-11-09 1,557.17 1,569.72 1,548.01 1,554.92 34.8M
2023-11-08 1,581.82 1,586.26 1,566.87 1,571.92 28.2M
2023-11-07 1,580.20 1,583.66 1,570.46 1,573.46 30.7M
2023-11-06 1,569.12 1,578.51 1,567.54 1,578.44 30.1M
2023-11-03 1,559.65 1,575.67 1,555.55 1,569.61 36.0M
2023-11-02 1,540.27 1,549.39 1,531.43 1,548.00 35.4M
2023-11-01 1,516.66 1,536.50 1,514.51 1,533.74 39.0M
2023-10-31 1,499.25 1,515.49 1,492.29 1,514.56 35.2M
2023-10-30 1,471.88 1,477.66 1,462.29 1,474.76 33.2M
2023-10-27 1,472.90 1,484.49 1,465.92 1,469.66 34.3M
2023-10-26 1,480.91 1,491.31 1,459.94 1,461.02 38.8M
2023-10-25 1,519.69 1,523.64 1,499.69 1,500.60 29.7M
2023-10-24 1,504.89 1,519.65 1,497.80 1,518.06 29.8M
2023-10-23 1,508.87 1,512.73 1,496.41 1,497.96 30.4M
2023-10-20 1,531.65 1,534.88 1,512.10 1,514.03 38.9M
2023-10-19 1,547.50 1,549.16 1,525.96 1,528.65 28.4M
2023-10-18 1,550.39 1,562.35 1,543.93 1,547.92 26.6M
2023-10-17 1,550.17 1,557.71 1,540.02 1,557.71 32.2M
2023-10-16 1,556.11 1,573.60 1,554.74 1,565.56 25.8M
2023-10-13 1,552.11 1,555.36 1,536.04 1,543.56 27.9M
2023-10-12 1,559.57 1,563.51 1,540.85 1,550.50 24.6M
2023-10-11 1,556.06 1,559.58 1,536.72 1,549.37 26.6M
2023-10-10 1,556.60 1,565.04 1,552.43 1,554.63 26.5M
2023-10-09 1,535.92 1,558.99 1,535.76 1,557.46 21.1M
2023-10-06 1,517.93 1,546.02 1,513.23 1,538.54 30.4M
2023-10-05 1,528.32 1,529.23 1,508.12 1,522.46 30.3M
2023-10-04 1,532.79 1,537.08 1,522.66 1,529.71 32.3M
2023-10-03 1,539.65 1,541.07 1,524.53 1,532.02 26.3M
2023-10-02 1,540.55 1,552.01 1,539.86 1,551.40 26.1M
2023-09-29 1,550.70 1,551.97 1,533.82 1,538.24 27.0M
2023-09-28 1,526.78 1,549.21 1,526.27 1,541.88 29.0M
2023-09-27 1,517.96 1,528.60 1,508.80 1,522.68 27.8M
2023-09-26 1,524.68 1,527.24 1,508.33 1,510.82 29.5M
2023-09-25 1,534.05 1,543.08 1,528.62 1,534.02 26.4M
2023-09-22 1,533.35 1,547.08 1,531.02 1,537.96 29.3M
2023-09-21 1,541.55 1,551.08 1,527.16 1,531.26 50.4M
2023-09-20 1,596.66 1,599.90 1,582.62 1,582.70 23.3M
2023-09-19 1,600.70 1,600.70 1,583.85 1,592.45 23.7M
2023-09-18 1,587.94 1,605.45 1,586.17 1,599.82 26.1M
2023-09-15 1,595.14 1,599.09 1,581.59 1,591.28 119.5M
2023-09-14 1,601.84 1,605.03 1,596.45 1,601.68 44.5M
2023-09-13 1,596.61 1,605.06 1,590.74 1,596.06 38.7M
2023-09-12 1,605.57 1,612.55 1,599.42 1,599.86 35.8M
2023-09-11 1,616.18 1,619.43 1,602.81 1,613.48 43.5M
2023-09-08 1,609.52 1,619.51 1,607.65 1,611.55 40.5M
2023-09-07 1,613.03 1,619.60 1,609.50 1,611.72 44.1M
2023-09-06 1,620.73 1,629.73 1,620.00 1,623.59 36.7M
2023-09-05 1,639.07 1,639.07 1,625.37 1,625.70 48.4M
2023-09-01 1,637.90 1,648.10 1,634.71 1,640.02 37.1M
2023-08-31 1,616.26 1,635.91 1,616.26 1,630.80 79.5M
2023-08-30 1,600.75 1,609.05 1,599.17 1,606.10 37.8M
2023-08-29 1,587.83 1,605.07 1,583.70 1,598.92 38.9M
2023-08-28 1,576.63 1,587.11 1,572.09 1,585.22 36.0M
2023-08-25 1,560.74 1,577.03 1,559.72 1,571.49 43.1M
2023-08-24 1,596.32 1,597.87 1,557.58 1,557.85 43.1M
2023-08-23 1,574.30 1,590.85 1,569.67 1,586.45 74.5M
2023-08-22 1,570.89 1,577.53 1,567.82 1,571.35 55.5M
2023-08-21 1,561.19 1,576.05 1,559.00 1,567.64 49.4M
2023-08-18 1,547.29 1,566.25 1,544.98 1,556.77 58.7M
2023-08-17 1,553.61 1,578.72 1,551.97 1,553.45 81.6M
2023-08-16 1,527.92 1,536.95 1,521.95 1,523.32 62.8M
2023-08-15 1,538.25 1,541.31 1,528.58 1,531.77 54.5M
2023-08-14 1,538.57 1,550.63 1,536.94 1,544.68 51.7M
2023-08-11 1,530.16 1,543.58 1,526.62 1,539.60 47.0M
2023-08-10 1,536.66 1,553.09 1,527.01 1,531.95 80.5M
2023-08-09 1,526.96 1,537.85 1,520.84 1,525.77 51.1M
2023-08-08 1,522.46 1,532.50 1,517.10 1,529.50 47.5M
2023-08-07 1,531.23 1,533.72 1,517.27 1,530.76 55.8M
2023-08-04 1,532.67 1,545.37 1,520.62 1,522.53 61.9M
2023-08-03 1,522.18 1,541.09 1,515.56 1,535.93 52.4M
2023-08-02 1,526.93 1,539.06 1,522.40 1,526.70 76.8M
2023-08-01 1,527.03 1,541.86 1,516.51 1,537.77 97.4M
2023-07-31 1,489.98 1,495.36 1,484.48 1,492.85 62.5M
2023-07-28 1,501.34 1,504.92 1,486.31 1,490.43 80.3M
2023-07-27 1,539.56 1,543.25 1,517.93 1,520.69 50.0M
2023-07-26 1,546.58 1,546.81 1,521.67 1,530.20 39.6M
2023-07-25 1,543.88 1,553.57 1,539.50 1,549.88 52.1M
2023-07-24 1,530.37 1,539.25 1,526.93 1,535.93 44.0M
2023-07-21 1,534.83 1,538.80 1,527.67 1,528.99 83.3M
2023-07-20 1,521.70 1,538.42 1,517.08 1,523.99 57.7M
2023-07-19 1,520.72 1,529.26 1,509.46 1,528.97 74.6M
2023-07-18 1,490.27 1,505.29 1,490.01 1,501.51 74.0M
2023-07-17 1,471.36 1,493.13 1,471.36 1,489.03 64.6M
2023-07-14 1,485.66 1,494.07 1,466.78 1,476.77 71.4M
2023-07-13 1,491.26 1,511.28 1,490.92 1,508.87 46.9M
2023-07-12 1,504.46 1,512.94 1,487.68 1,489.97 56.7M
2023-07-11 1,501.55 1,512.36 1,500.46 1,511.59 43.1M
2023-07-10 1,484.73 1,497.50 1,484.73 1,495.37 45.4M
2023-07-07 1,481.74 1,500.82 1,480.14 1,483.33 49.3M
2023-07-06 1,481.16 1,490.83 1,473.91 1,488.83 45.8M
2023-07-05 1,480.88 1,494.51 1,479.98 1,493.94 45.2M
2023-07-03 1,492.48 1,500.15 1,490.64 1,499.86 22.8M
2023-06-30 1,500.83 1,507.37 1,495.01 1,500.75 50.8M
2023-06-29 1,470.42 1,485.08 1,468.77 1,483.84 45.7M
2023-06-28 1,466.53 1,473.85 1,457.79 1,468.73 47.6M
2023-06-27 1,450.14 1,476.53 1,450.14 1,470.97 49.8M
2023-06-26 1,446.69 1,461.33 1,446.38 1,447.03 50.2M
2023-06-23 1,454.33 1,454.33 1,437.29 1,443.87 182.9M
2023-06-22 1,457.54 1,468.46 1,451.65 1,468.23 57.0M
2023-06-21 1,475.09 1,475.38 1,460.48 1,461.39 65.8M
2023-06-20 1,494.94 1,498.49 1,480.59 1,481.57 71.7M
2023-06-16 1,514.40 1,516.08 1,495.67 1,498.44 103.7M
2023-06-15 1,477.43 1,506.93 1,475.68 1,503.07 68.4M
2023-06-14 1,480.95 1,490.96 1,477.23 1,487.81 82.1M
2023-06-13 1,482.87 1,488.10 1,472.56 1,481.70 89.6M
2023-06-12 1,455.19 1,476.29 1,449.35 1,476.03 54.5M
2023-06-09 1,451.18 1,461.49 1,441.07 1,448.29 50.0M
2023-06-08 1,450.90 1,452.72 1,441.27 1,450.40 58.7M
2023-06-07 1,446.54 1,460.17 1,445.04 1,447.13 69.6M
2023-06-06 1,451.31 1,451.31 1,432.75 1,446.41 83.3M
2023-06-05 1,468.62 1,474.83 1,460.63 1,464.13 53.2M
2023-06-02 1,464.21 1,473.35 1,460.36 1,464.20 55.1M
2023-06-01 1,458.44 1,466.86 1,448.31 1,459.09 51.6M
2023-05-31 1,468.80 1,472.76 1,456.44 1,457.60 117.2M
2023-05-30 1,473.78 1,489.08 1,470.64 1,480.39 63.4M
2023-05-26 1,438.13 1,473.02 1,438.13 1,468.91 67.1M
2023-05-25 1,408.34 1,437.69 1,408.34 1,431.83 65.7M
2023-05-24 1,418.68 1,418.68 1,399.01 1,405.03 56.6M
2023-05-23 1,421.47 1,431.23 1,415.70 1,418.19 60.0M
2023-05-22 1,435.11 1,439.97 1,428.47 1,429.40 62.4M
2023-05-19 1,425.32 1,440.48 1,422.74 1,434.04 59.0M
2023-05-18 1,362.69 1,417.25 1,362.69 1,416.04 76.0M
2023-05-17 1,386.36 1,397.13 1,380.31 1,395.07 62.0M
2023-05-16 1,388.38 1,391.59 1,377.44 1,379.82 50.3M
2023-05-15 1,380.50 1,392.23 1,377.08 1,388.54 43.9M
2023-05-12 1,371.95 1,381.84 1,371.88 1,379.76 40.8M
2023-05-11 1,382.77 1,383.03 1,365.77 1,370.58 39.8M
2023-05-10 1,383.29 1,388.42 1,365.56 1,381.17 53.6M
2023-05-09 1,361.32 1,375.43 1,360.82 1,374.09 54.8M
2023-05-08 1,371.45 1,376.29 1,365.55 1,371.25 44.0M
2023-05-05 1,367.30 1,372.59 1,354.99 1,367.14 46.2M
2023-05-04 1,354.34 1,364.09 1,351.15 1,357.41 53.8M
2023-05-03 1,372.09 1,374.13 1,358.56 1,359.04 77.2M
2023-05-02 1,394.81 1,394.81 1,362.49 1,370.10 66.8M
2023-05-01 1,416.43 1,424.73 1,414.72 1,418.68 47.9M
2023-04-28 1,397.95 1,415.65 1,397.34 1,415.53 57.9M
2023-04-27 1,396.13 1,398.51 1,377.28 1,398.28 59.1M
2023-04-26 1,398.32 1,399.94 1,386.75 1,389.75 69.2M
2023-04-25 1,413.62 1,415.03 1,396.43 1,400.07 62.5M
2023-04-24 1,409.37 1,416.77 1,405.34 1,415.57 60.9M
2023-04-21 1,398.05 1,409.48 1,389.79 1,408.05 51.0M
2023-04-20 1,410.50 1,412.27 1,390.28 1,395.32 77.0M
2023-04-19 1,453.96 1,453.96 1,424.53 1,426.52 63.4M
2023-04-18 1,485.17 1,490.50 1,470.38 1,476.73 47.1M
2023-04-17 1,487.57 1,488.81 1,472.90 1,480.52 51.4M
2023-04-14 1,488.84 1,498.60 1,478.78 1,486.79 39.8M
2023-04-13 1,480.15 1,494.67 1,475.23 1,493.42 47.7M
2023-04-12 1,488.61 1,490.78 1,471.58 1,473.53 44.1M
2023-04-11 1,491.25 1,494.51 1,478.14 1,480.98 50.3M
2023-04-10 1,485.22 1,498.96 1,481.53 1,497.52 44.6M
2023-04-06 1,480.93 1,496.89 1,478.69 1,491.05 49.8M
2023-04-05 1,514.74 1,519.53 1,503.26 1,508.78 39.7M
2023-04-04 1,519.90 1,523.23 1,501.86 1,513.55 47.7M
2023-04-03 1,516.37 1,529.38 1,516.19 1,524.95 55.6M
2023-03-31 1,499.65 1,526.73 1,499.65 1,525.54 57.5M
2023-03-30 1,501.23 1,502.80 1,489.97 1,498.14 39.2M
2023-03-29 1,481.54 1,490.98 1,476.32 1,487.92 52.8M
2023-03-28 1,469.78 1,474.56 1,463.29 1,468.95 53.2M
2023-03-27 1,479.96 1,486.83 1,473.83 1,475.17 46.7M
2023-03-24 1,457.09 1,474.28 1,449.02 1,473.60 57.7M
2023-03-23 1,455.92 1,474.47 1,446.35 1,457.20 53.5M
2023-03-22 1,478.73 1,480.08 1,447.23 1,447.37 60.2M
2023-03-21 1,485.06 1,489.58 1,469.91 1,479.38 72.5M
2023-03-20 1,454.90 1,478.89 1,452.10 1,475.95 79.1M
2023-03-17 1,461.83 1,467.70 1,443.57 1,455.47 373.9M
2023-03-16 1,413.27 1,463.34 1,411.27 1,459.47 80.2M
2023-03-15 1,410.44 1,421.47 1,403.27 1,421.16 66.9M
2023-03-14 1,415.92 1,433.45 1,412.02 1,427.89 61.1M
2023-03-13 1,400.00 1,416.41 1,392.31 1,403.74 89.7M
2023-03-10 1,423.97 1,427.22 1,400.57 1,407.31 76.0M
2023-03-09 1,437.64 1,448.14 1,418.46 1,420.48 71.0M
2023-03-08 1,425.80 1,434.18 1,418.24 1,431.48 61.3M
2023-03-07 1,441.01 1,441.73 1,412.35 1,420.14 63.5M
2023-03-06 1,438.68 1,446.23 1,430.71 1,433.87 85.9M
2023-03-03 1,418.96 1,429.25 1,416.90 1,427.64 54.2M
2023-03-02 1,400.50 1,409.49 1,395.38 1,407.09 67.8M
2023-03-01 1,406.03 1,411.99 1,396.50 1,404.37 56.8M
2023-02-28 1,411.22 1,419.03 1,405.82 1,407.65 136.1M
2023-02-27 1,420.32 1,427.03 1,405.95 1,411.21 70.3M
2023-02-24 1,413.55 1,414.10 1,395.26 1,403.43 54.2M
2023-02-23 1,433.61 1,437.84 1,408.17 1,426.46 53.3M
2023-02-22 1,430.73 1,432.12 1,412.92 1,422.96 62.9M
2023-02-21 1,448.83 1,451.90 1,427.93 1,428.68 72.1M
2023-02-17 1,466.89 1,468.67 1,450.71 1,457.37 60.9M
2023-02-16 1,445.52 1,480.23 1,443.13 1,462.81 90.1M
2023-02-15 1,406.56 1,426.27 1,402.68 1,425.54 61.1M
2023-02-14 1,403.68 1,420.95 1,392.65 1,410.31 69.5M
2023-02-13 1,397.95 1,411.29 1,397.08 1,409.13 66.1M
2023-02-10 1,374.54 1,394.34 1,374.06 1,393.37 67.3M
2023-02-09 1,394.13 1,396.78 1,372.20 1,378.19 93.7M
2023-02-08 1,390.30 1,398.39 1,378.89 1,384.26 165.5M
2023-02-07 1,381.35 1,408.77 1,376.35 1,403.83 76.8M
2023-02-06 1,404.14 1,407.81 1,389.94 1,392.17 63.8M
2023-02-03 1,426.97 1,430.24 1,413.94 1,417.40 83.3M
2023-02-02 1,420.75 1,445.26 1,417.81 1,437.14 76.7M
2023-02-01 1,402.77 1,426.12 1,388.80 1,418.71 68.7M
2023-01-31 1,395.61 1,412.91 1,392.57 1,412.80 61.1M
2023-01-30 1,398.79 1,403.87 1,394.06 1,395.45 54.3M
2023-01-27 1,396.32 1,414.23 1,395.04 1,406.85 41.8M
2023-01-26 1,402.56 1,406.14 1,392.83 1,403.37 47.3M
2023-01-25 1,382.18 1,396.15 1,372.62 1,394.43 45.3M
2023-01-24 1,374.93 1,393.30 1,370.02 1,389.57 53.0M
2023-01-23 1,365.72 1,392.32 1,365.39 1,383.59 48.5M
2023-01-20 1,342.51 1,363.28 1,331.43 1,362.88 70.0M
2023-01-19 1,363.36 1,364.64 1,346.45 1,347.35 70.0M
2023-01-18 1,399.38 1,403.20 1,365.81 1,365.81 55.5M
2023-01-17 1,410.00 1,413.84 1,392.06 1,394.92 54.0M
2023-01-13 1,400.68 1,414.98 1,398.07 1,410.68 42.9M
2023-01-12 1,421.15 1,423.70 1,406.83 1,414.22 50.3M
2023-01-11 1,404.01 1,417.97 1,400.41 1,417.59 47.7M
2023-01-10 1,399.07 1,410.26 1,398.38 1,404.64 44.0M
2023-01-09 1,395.05 1,419.92 1,395.00 1,397.68 42.0M
2023-01-06 1,369.94 1,398.47 1,363.44 1,392.07 55.5M
2023-01-05 1,366.22 1,366.42 1,349.45 1,352.05 47.7M
2023-01-04 1,395.41 1,397.13 1,362.23 1,372.06 52.2M
2023-01-03 1,383.33 1,391.56 1,368.91 1,384.70 46.8M