Dow Jones US High Beta (DJTSAB)

DJTSAB
🏛️ Estados Unidos →
3,068.17
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
2024-12-31 2,593.63 2,606.23 2,567.28 2,577.25 0.0M
2024-12-30 2,580.77 2,599.06 2,551.52 2,582.03 0.0M
2024-12-27 2,628.21 2,637.92 2,590.62 2,609.88 0.0M
2024-12-26 2,626.56 2,652.85 2,620.72 2,647.17 0.0M
2024-12-25 2,618.50 2,639.69 2,611.93 2,639.65 0.0M
2024-12-24 2,618.50 2,639.69 2,611.93 2,639.65 0.0M
2024-12-23 2,597.88 2,613.55 2,579.12 2,612.32 0.0M
2024-12-20 2,538.66 2,625.35 2,538.24 2,601.68 0.0M
2024-12-19 2,596.13 2,613.62 2,552.93 2,558.37 0.0M
2024-12-18 2,711.03 2,711.56 2,562.25 2,572.90 0.0M
2024-12-17 2,715.05 2,723.75 2,694.18 2,703.64 0.0M
2024-12-16 2,717.79 2,741.75 2,709.66 2,732.90 0.0M
2024-12-13 2,735.05 2,741.38 2,705.31 2,719.75 0.0M
2024-12-12 2,744.81 2,754.78 2,729.14 2,729.16 0.0M
2024-12-11 2,755.25 2,761.61 2,738.02 2,753.70 0.0M
2024-12-10 2,769.88 2,769.88 2,729.76 2,733.08 0.0M
2024-12-09 2,804.98 2,819.34 2,773.86 2,775.19 0.0M
2024-12-06 2,787.88 2,796.73 2,783.96 2,793.89 0.0M
2024-12-05 2,805.06 2,805.06 2,767.41 2,768.61 0.0M
2024-12-04 2,801.89 2,807.40 2,789.23 2,803.59 0.0M
2024-12-03 2,792.59 2,797.74 2,781.52 2,790.26 0.0M
2024-12-02 2,794.67 2,799.69 2,781.52 2,793.73 0.0M
2024-11-29 2,780.18 2,795.35 2,778.21 2,786.15 0.0M
2024-11-27 2,776.96 2,793.74 2,749.64 2,765.87 0.0M
2024-11-26 2,781.61 2,781.61 2,759.31 2,766.95 0.0M
2024-11-25 2,775.33 2,813.90 2,775.33 2,793.33 0.0M
2024-11-22 2,693.51 2,739.43 2,693.51 2,735.99 0.0M
2024-11-21 2,651.56 2,699.06 2,642.96 2,686.77 0.0M
2024-11-20 2,626.15 2,634.71 2,604.47 2,634.20 0.0M
2024-11-19 2,583.29 2,630.06 2,580.78 2,629.93 0.0M
2024-11-18 2,594.57 2,618.89 2,584.71 2,609.79 0.0M
2024-11-15 2,622.89 2,624.09 2,584.15 2,591.40 0.0M
2024-11-14 2,663.84 2,668.25 2,629.46 2,631.21 0.0M
2024-11-13 2,679.70 2,699.59 2,651.40 2,657.84 0.0M
2024-11-12 2,685.06 2,698.97 2,650.33 2,667.54 0.0M
2024-11-11 2,687.36 2,713.03 2,678.97 2,707.69 0.0M
2024-11-08 2,644.00 2,661.57 2,634.61 2,660.59 0.0M
2024-11-07 2,646.15 2,659.90 2,637.87 2,645.01 0.0M
2024-11-06 2,605.65 2,633.33 2,579.18 2,632.29 0.0M
2024-11-05 2,501.85 2,553.96 2,501.85 2,553.87 0.0M
2024-11-04 2,493.06 2,529.93 2,491.90 2,505.23 0.0M
2024-11-01 2,506.80 2,530.68 2,490.97 2,495.77 0.0M
2024-10-31 2,525.25 2,531.91 2,489.84 2,492.22 0.0M
2024-10-30 2,522.92 2,565.40 2,522.92 2,537.14 0.0M
2024-10-29 2,529.40 2,540.37 2,515.33 2,537.78 0.0M
2024-10-28 2,534.82 2,553.60 2,532.14 2,544.65 0.0M
2024-10-25 2,536.30 2,544.79 2,509.52 2,515.63 0.0M
2024-10-24 2,516.19 2,527.43 2,502.47 2,523.09 0.0M
2024-10-23 2,513.21 2,525.38 2,477.06 2,499.80 0.0M
2024-10-22 2,532.37 2,535.15 2,516.57 2,526.85 0.0M
2024-10-21 2,570.98 2,574.30 2,535.56 2,542.24 0.0M
2024-10-18 2,571.77 2,577.74 2,560.50 2,577.13 0.0M
2024-10-17 2,583.27 2,583.27 2,557.03 2,561.80 0.0M
2024-10-16 2,567.97 2,578.20 2,558.25 2,574.36 0.0M
2024-10-15 2,564.98 2,573.63 2,543.76 2,548.38 0.0M
2024-10-14 2,547.84 2,564.38 2,533.25 2,562.53 0.0M
2024-10-11 2,496.18 2,547.40 2,496.18 2,545.90 0.0M
2024-10-10 2,484.64 2,505.09 2,473.04 2,498.15 0.0M
2024-10-09 2,490.56 2,511.64 2,484.50 2,506.71 0.0M
2024-10-08 2,485.99 2,495.28 2,474.06 2,490.35 0.0M
2024-10-07 2,496.34 2,499.57 2,472.22 2,487.86 0.0M
2024-10-04 2,507.51 2,511.59 2,480.32 2,505.12 0.0M
2024-10-03 2,467.01 2,481.22 2,456.27 2,473.36 0.0M
2024-10-02 2,469.14 2,491.21 2,458.48 2,483.07 0.0M
2024-10-01 2,516.61 2,517.19 2,460.51 2,475.73 0.0M
2024-09-30 2,513.19 2,524.13 2,494.72 2,517.12 0.0M
2024-09-27 2,530.61 2,544.31 2,515.09 2,525.24 0.0M
2024-09-26 2,510.41 2,530.06 2,489.10 2,509.72 0.0M
2024-09-25 2,507.76 2,508.69 2,473.73 2,476.65 0.0M
2024-09-24 2,510.92 2,518.47 2,491.14 2,508.27 0.0M
2024-09-23 2,499.80 2,505.31 2,483.41 2,495.56 0.0M
2024-09-20 2,498.54 2,498.54 2,467.27 2,489.13 0.0M
2024-09-19 2,512.96 2,520.50 2,492.89 2,505.39 0.0M
2024-09-18 2,455.68 2,515.27 2,440.19 2,453.28 0.0M
2024-09-17 2,448.41 2,471.67 2,441.30 2,451.75 0.0M
2024-09-16 2,414.24 2,433.77 2,403.20 2,430.15 0.0M
2024-09-13 2,380.31 2,417.81 2,380.31 2,415.11 0.0M
2024-09-12 2,345.47 2,372.74 2,325.25 2,363.10 0.0M
2024-09-11 2,302.61 2,345.79 2,266.02 2,344.09 0.0M
2024-09-10 2,304.60 2,306.05 2,267.16 2,305.26 0.0M
2024-09-09 2,296.51 2,318.19 2,293.27 2,299.26 0.0M
2024-09-06 2,333.86 2,347.05 2,273.95 2,281.60 0.0M
2024-09-05 2,344.77 2,361.68 2,322.43 2,332.30 0.0M
2024-09-04 2,342.65 2,379.85 2,334.50 2,344.20 0.0M
2024-09-03 2,419.75 2,425.16 2,346.22 2,355.08 0.0M
2024-08-30 2,439.74 2,445.54 2,409.49 2,439.88 0.0M
2024-08-29 2,423.91 2,451.04 2,412.31 2,420.76 0.0M
2024-08-28 2,423.17 2,426.18 2,390.36 2,403.75 0.0M
2024-08-27 2,430.06 2,437.51 2,417.50 2,432.87 0.0M
2024-08-26 2,469.98 2,476.01 2,442.86 2,444.59 0.0M
2024-08-23 2,402.73 2,462.92 2,400.18 2,458.82 0.0M
2024-08-22 2,413.05 2,419.20 2,380.61 2,383.72 0.0M
2024-08-21 2,386.70 2,408.51 2,378.31 2,408.38 0.0M
2024-08-20 2,393.50 2,400.05 2,366.19 2,373.50 0.0M
2024-08-19 2,370.21 2,398.25 2,367.60 2,398.24 0.0M
2024-08-16 2,354.17 2,374.43 2,352.23 2,365.69 0.0M
2024-08-15 2,333.20 2,372.02 2,333.20 2,364.50 0.0M
2024-08-14 2,316.94 2,319.61 2,284.58 2,295.06 0.0M
2024-08-13 2,263.53 2,309.75 2,259.19 2,305.56 0.0M
2024-08-12 2,271.58 2,274.84 2,242.25 2,245.78 0.0M
2024-08-09 2,271.60 2,275.73 2,251.89 2,267.04 0.0M
2024-08-08 2,221.54 2,272.47 2,218.14 2,270.02 0.0M
2024-08-07 2,271.44 2,277.98 2,195.09 2,196.14 0.0M
2024-08-06 2,232.42 2,270.61 2,215.78 2,238.80 0.0M
2024-08-05 2,178.60 2,254.08 2,150.81 2,217.15 0.0M
2024-08-02 2,314.40 2,314.40 2,252.90 2,284.48 0.0M
2024-08-01 2,461.45 2,473.46 2,357.25 2,375.81 0.0M
2024-07-31 2,459.65 2,510.12 2,446.45 2,460.41 0.0M
2024-07-30 2,443.23 2,456.96 2,408.13 2,428.76 0.0M
2024-07-29 2,453.36 2,457.05 2,424.03 2,434.18 0.0M
2024-07-26 2,431.84 2,451.43 2,421.17 2,443.45 0.0M
2024-07-25 2,372.11 2,449.65 2,366.07 2,401.06 0.0M
2024-07-24 2,433.59 2,450.36 2,375.73 2,376.25 0.0M
2024-07-23 2,434.83 2,464.06 2,433.26 2,453.10 0.0M
2024-07-22 2,427.36 2,444.97 2,397.33 2,443.97 0.0M
2024-07-19 2,422.18 2,428.26 2,401.78 2,409.93 0.0M
2024-07-18 2,480.00 2,513.77 2,416.89 2,427.68 0.0M
2024-07-17 2,499.98 2,536.10 2,475.31 2,478.52 0.0M
2024-07-16 2,477.84 2,535.05 2,477.84 2,534.49 0.0M
2024-07-15 2,452.36 2,475.52 2,438.70 2,461.97 0.0M
2024-07-12 2,420.41 2,461.81 2,419.67 2,448.44 0.0M
2024-07-11 2,380.53 2,409.01 2,379.07 2,404.56 0.0M
2024-07-10 2,328.14 2,340.61 2,309.98 2,339.75 0.0M
2024-07-09 2,317.70 2,326.98 2,299.55 2,316.40 0.0M
2024-07-08 2,324.12 2,328.69 2,312.90 2,320.34 0.0M
2024-07-05 2,309.15 2,314.70 2,300.20 2,310.65 0.0M
2024-07-03 2,306.12 2,328.73 2,304.27 2,314.06 0.0M
2024-07-02 2,285.36 2,300.32 2,283.67 2,299.51 0.0M
2024-07-01 2,316.37 2,320.78 2,280.41 2,284.35 0.0M
2024-06-28 2,321.72 2,332.19 2,297.44 2,312.49 0.0M
2024-06-27 2,297.96 2,314.75 2,288.67 2,313.04 0.0M
2024-06-26 2,297.96 2,308.91 2,294.42 2,302.82 0.0M
2024-06-25 2,315.21 2,315.29 2,291.55 2,301.87 0.0M
2024-06-24 2,311.37 2,335.15 2,311.37 2,319.97 0.0M
2024-06-21 2,310.25 2,312.97 2,291.57 2,312.19 0.0M
2024-06-20 2,317.54 2,325.44 2,302.23 2,313.84 0.0M
2024-06-18 2,317.44 2,333.21 2,317.44 2,325.20 0.0M
2024-06-17 2,304.86 2,323.44 2,292.38 2,320.10 0.0M
2024-06-14 2,329.38 2,330.55 2,299.63 2,312.52 0.0M
2024-06-13 2,377.70 2,378.79 2,337.30 2,350.89 0.0M
2024-06-12 2,396.22 2,426.59 2,368.31 2,376.18 0.0M
2024-06-11 2,329.58 2,344.61 2,309.50 2,339.98 0.0M
2024-06-10 2,311.42 2,346.40 2,311.42 2,341.98 0.0M
2024-06-07 2,338.20 2,353.86 2,321.25 2,329.96 0.0M
2024-06-06 2,357.03 2,374.74 2,352.88 2,369.56 0.0M
2024-06-05 2,333.83 2,363.26 2,324.18 2,362.90 0.0M
2024-06-04 2,335.50 2,342.75 2,318.69 2,322.93 0.0M
2024-06-03 2,387.05 2,388.18 2,326.68 2,349.27 0.0M
2024-05-31 2,348.26 2,365.40 2,313.03 2,353.22 0.0M
2024-05-30 2,332.52 2,348.98 2,329.11 2,338.76 0.0M
2024-05-29 2,327.88 2,334.75 2,321.03 2,328.50 0.0M
2024-05-28 2,388.93 2,390.68 2,352.10 2,364.33 0.0M
2024-05-24 2,356.00 2,374.48 2,348.55 2,373.98 0.0M
2024-05-23 2,404.88 2,405.96 2,333.69 2,342.29 0.0M
2024-05-22 2,403.07 2,416.88 2,385.49 2,397.67 0.0M
2024-05-21 2,414.79 2,417.76 2,402.78 2,409.98 0.0M
2024-05-20 2,419.07 2,430.00 2,409.79 2,428.00 0.0M
2024-05-17 2,430.42 2,430.42 2,408.66 2,419.18 0.0M
2024-05-16 2,448.57 2,455.29 2,425.60 2,425.86 0.0M
2024-05-15 2,474.89 2,482.98 2,430.95 2,459.75 0.0M
2024-05-14 2,472.96 2,485.33 2,428.20 2,450.26 0.0M
2024-05-13 2,382.11 2,416.80 2,381.29 2,395.61 0.0M
2024-05-10 2,387.41 2,390.57 2,350.64 2,356.34 0.0M
2024-05-09 2,339.65 2,376.55 2,335.55 2,374.90 0.0M
2024-05-08 2,343.13 2,344.29 2,331.44 2,343.44 0.0M
2024-05-07 2,391.29 2,395.82 2,371.96 2,371.96 0.0M
2024-05-06 2,376.60 2,392.41 2,374.95 2,392.29 0.0M
2024-05-03 2,369.65 2,391.56 2,348.26 2,356.47 0.0M
2024-05-02 2,304.20 2,329.74 2,272.15 2,326.47 0.0M
2024-05-01 2,277.01 2,339.36 2,264.17 2,281.14 0.0M
2024-04-30 2,320.67 2,327.89 2,284.98 2,285.07 0.0M
2024-04-29 2,337.01 2,352.87 2,328.73 2,342.56 0.0M
2024-04-26 2,309.13 2,334.71 2,301.72 2,325.17 0.0M
2024-04-25 2,287.16 2,308.54 2,260.59 2,301.92 0.0M
2024-04-24 2,318.41 2,334.03 2,294.19 2,315.04 0.0M
2024-04-23 2,277.65 2,330.57 2,277.05 2,318.38 0.0M
2024-04-22 2,258.59 2,288.01 2,240.68 2,275.28 0.0M
2024-04-19 2,251.27 2,271.51 2,234.96 2,247.12 0.0M
2024-04-18 2,268.44 2,292.81 2,250.57 2,256.93 0.0M
2024-04-17 2,289.66 2,297.49 2,256.31 2,263.22 0.0M
2024-04-16 2,279.71 2,292.87 2,255.94 2,275.68 0.0M
2024-04-15 2,369.35 2,378.36 2,287.90 2,296.31 0.0M
2024-04-12 2,396.99 2,399.73 2,343.83 2,352.66 0.0M
2024-04-11 2,415.03 2,419.45 2,382.73 2,414.47 0.0M
2024-04-10 2,411.61 2,428.10 2,387.77 2,404.94 0.0M
2024-04-09 2,449.31 2,471.79 2,440.73 2,471.29 0.0M
2024-04-08 2,433.38 2,449.51 2,429.30 2,441.77 0.0M
2024-04-05 2,400.15 2,433.56 2,397.30 2,418.23 0.0M
2024-04-04 2,460.95 2,475.70 2,405.40 2,408.81 0.0M
2024-04-03 2,419.76 2,443.41 2,417.13 2,439.34 0.0M
2024-04-02 2,446.80 2,446.80 2,417.52 2,429.81 0.0M
2024-04-01 2,511.91 2,512.78 2,473.04 2,478.44 0.0M
2024-03-28 2,504.38 2,520.24 2,504.38 2,508.98 0.0M
2024-03-27 2,476.37 2,504.33 2,461.13 2,504.18 0.0M
2024-03-26 2,480.59 2,484.82 2,454.81 2,455.22 0.0M
2024-03-25 2,458.41 2,478.04 2,458.41 2,463.33 0.0M
2024-03-22 2,483.00 2,488.63 2,451.57 2,455.34 0.0M
2024-03-21 2,482.47 2,510.93 2,480.71 2,490.20 0.0M
2024-03-20 2,398.52 2,468.07 2,395.48 2,460.33 0.0M
2024-03-19 2,377.56 2,406.61 2,372.60 2,401.95 0.0M
2024-03-18 2,402.20 2,407.34 2,382.04 2,395.70 0.0M
2024-03-15 2,381.06 2,408.25 2,380.97 2,394.47 0.0M
2024-03-14 2,443.22 2,447.64 2,378.30 2,398.04 0.0M
2024-03-13 2,443.10 2,476.68 2,443.10 2,451.08 0.0M
2024-03-12 2,457.41 2,461.51 2,428.08 2,447.59 0.0M
2024-03-11 2,457.50 2,473.37 2,446.74 2,451.49 0.0M
2024-03-08 2,481.74 2,510.72 2,452.68 2,461.90 0.0M
2024-03-07 2,446.83 2,465.44 2,440.50 2,460.21 0.0M
2024-03-06 2,427.58 2,438.02 2,403.54 2,426.51 0.0M
2024-03-05 2,409.39 2,426.17 2,389.60 2,397.23 0.0M
2024-03-04 2,447.12 2,450.79 2,420.97 2,434.67 0.0M
2024-03-01 2,411.65 2,444.10 2,392.43 2,441.86 0.0M
2024-02-29 2,418.20 2,433.86 2,395.15 2,414.16 0.0M
2024-02-28 2,387.17 2,412.53 2,384.57 2,395.35 0.0M
2024-02-27 2,386.04 2,405.55 2,381.52 2,404.79 0.0M
2024-02-26 2,350.03 2,375.76 2,346.49 2,362.65 0.0M
2024-02-23 2,358.05 2,365.94 2,345.24 2,354.22 0.0M
2024-02-22 2,354.79 2,367.20 2,345.57 2,351.65 0.0M
2024-02-21 2,331.93 2,340.01 2,318.31 2,335.77 0.0M
2024-02-20 2,361.85 2,365.57 2,340.75 2,356.91 0.0M
2024-02-16 2,400.13 2,415.34 2,380.49 2,389.85 0.0M
2024-02-15 2,396.46 2,426.19 2,394.38 2,420.84 0.0M
2024-02-14 2,348.79 2,384.61 2,342.17 2,380.72 0.0M
2024-02-13 2,330.14 2,339.30 2,292.67 2,313.29 0.0M
2024-02-12 2,367.23 2,423.71 2,367.23 2,404.39 0.0M
2024-02-09 2,352.87 2,370.49 2,345.43 2,365.48 0.0M
2024-02-08 2,314.82 2,349.68 2,309.91 2,345.41 0.0M
2024-02-07 2,320.57 2,327.75 2,287.73 2,313.63 0.0M
2024-02-06 2,278.63 2,311.80 2,272.54 2,311.47 0.0M
2024-02-05 2,292.17 2,293.17 2,249.55 2,271.52 0.0M
2024-02-02 2,285.38 2,321.79 2,262.02 2,312.31 0.0M
2024-02-01 2,304.02 2,316.70 2,255.23 2,306.80 0.0M
2024-01-31 2,325.32 2,357.54 2,280.73 2,283.93 0.0M
2024-01-30 2,353.97 2,362.51 2,337.86 2,337.94 0.0M
2024-01-29 2,318.88 2,370.84 2,310.96 2,370.51 0.0M
2024-01-26 2,322.80 2,341.11 2,312.28 2,314.96 0.0M
2024-01-25 2,318.80 2,325.59 2,295.08 2,314.35 0.0M
2024-01-24 2,348.43 2,349.98 2,293.14 2,294.76 0.0M
2024-01-23 2,342.25 2,346.81 2,305.31 2,321.10 0.0M
2024-01-22 2,301.85 2,345.31 2,301.61 2,319.27 0.0M
2024-01-19 2,262.50 2,281.35 2,237.51 2,281.00 0.0M
2024-01-18 2,255.51 2,258.33 2,223.94 2,252.67 0.0M
2024-01-17 2,232.59 2,240.04 2,215.46 2,238.55 0.0M
2024-01-16 2,280.50 2,282.46 2,255.41 2,267.53 0.0M
2024-01-12 2,341.48 2,358.43 2,299.65 2,302.89 0.0M
2024-01-11 2,346.14 2,350.63 2,298.83 2,332.19 0.0M
2024-01-10 2,354.23 2,360.65 2,325.17 2,352.39 0.0M
2024-01-09 2,352.37 2,373.09 2,345.34 2,354.52 0.0M
2024-01-08 2,330.51 2,378.65 2,324.31 2,376.99 0.0M
2024-01-05 2,304.87 2,356.99 2,301.05 2,330.16 0.0M
2024-01-04 2,314.40 2,340.09 2,308.47 2,322.18 0.0M
2024-01-03 2,360.48 2,360.48 2,310.66 2,318.41 0.0M
2024-01-02 2,411.83 2,429.64 2,387.36 2,400.26 0.0M