Dow Jones US Low Beta (DJTLAB)

DJTLAB
🏛️ Estados Unidos →
3,259.24
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
2022-12-30 2,586.19 2,595.24 2,571.96 2,593.14 0.0M
2022-12-29 2,575.93 2,606.64 2,575.84 2,598.78 0.0M
2022-12-28 2,600.08 2,606.43 2,566.35 2,566.45 0.0M
2022-12-27 2,594.41 2,602.37 2,585.60 2,597.78 0.0M
2022-12-23 2,571.98 2,591.46 2,565.54 2,590.83 0.0M
2022-12-22 2,579.13 2,579.35 2,539.18 2,574.03 0.0M
2022-12-21 2,573.34 2,597.64 2,572.56 2,592.20 0.0M
2022-12-20 2,550.32 2,568.90 2,546.22 2,558.66 0.0M
2022-12-19 2,572.18 2,578.07 2,539.40 2,551.93 0.0M
2022-12-16 2,571.94 2,576.21 2,552.32 2,572.33 0.0M
2022-12-15 2,618.56 2,618.56 2,584.52 2,591.49 0.0M
2022-12-14 2,641.78 2,662.86 2,621.61 2,636.03 0.0M
2022-12-13 2,681.52 2,689.62 2,634.16 2,642.48 0.0M
2022-12-12 2,622.00 2,645.61 2,614.68 2,644.19 0.0M
2022-12-09 2,635.66 2,643.82 2,616.79 2,616.95 0.0M
2022-12-08 2,638.48 2,653.64 2,632.95 2,642.26 0.0M
2022-12-07 2,634.78 2,649.43 2,625.24 2,629.57 0.0M
2022-12-06 2,663.75 2,666.71 2,624.38 2,640.29 0.0M
2022-12-05 2,696.41 2,696.41 2,658.70 2,667.03 0.0M
2022-12-02 2,681.21 2,719.33 2,681.21 2,712.12 0.0M
2022-12-01 2,717.74 2,722.00 2,694.89 2,701.92 0.0M
2022-11-30 2,654.30 2,707.46 2,637.71 2,707.46 0.0M
2022-11-29 2,648.06 2,663.85 2,645.08 2,656.25 0.0M
2022-11-28 2,670.29 2,678.26 2,646.28 2,649.64 0.0M
2022-11-25 2,673.00 2,687.88 2,673.00 2,685.73 0.0M
2022-11-23 2,661.98 2,675.94 2,658.66 2,671.33 0.0M
2022-11-22 2,641.98 2,668.28 2,641.98 2,666.51 0.0M
2022-11-21 2,620.29 2,634.01 2,617.50 2,631.73 0.0M
2022-11-18 2,625.62 2,631.57 2,608.91 2,624.80 0.0M
2022-11-17 2,583.20 2,605.44 2,578.46 2,604.72 0.0M
2022-11-16 2,616.79 2,618.02 2,603.24 2,606.86 0.0M
2022-11-15 2,634.66 2,638.54 2,605.06 2,623.13 0.0M
2022-11-14 2,620.48 2,642.56 2,607.94 2,607.94 0.0M
2022-11-11 2,635.43 2,635.43 2,613.83 2,626.40 0.0M
2022-11-10 2,599.22 2,631.15 2,597.35 2,630.03 0.0M
2022-11-09 2,557.05 2,570.80 2,535.64 2,539.29 0.0M
2022-11-08 2,564.10 2,592.42 2,548.14 2,569.58 0.0M
2022-11-07 2,555.18 2,564.75 2,540.96 2,562.17 0.0M
2022-11-04 2,540.72 2,564.08 2,512.76 2,548.05 0.0M
2022-11-03 2,518.65 2,533.82 2,496.59 2,519.69 0.0M
2022-11-02 2,576.24 2,608.94 2,541.65 2,541.94 0.0M
2022-11-01 2,594.24 2,594.24 2,573.06 2,581.69 0.0M
2022-10-31 2,574.87 2,590.71 2,566.92 2,578.23 0.0M
2022-10-28 2,536.42 2,590.05 2,534.36 2,588.83 0.0M
2022-10-27 2,532.85 2,554.46 2,526.44 2,528.32 0.0M
2022-10-26 2,517.43 2,540.09 2,506.10 2,516.00 0.0M
2022-10-25 2,471.78 2,509.88 2,470.96 2,507.47 0.0M
2022-10-24 2,469.04 2,481.28 2,456.03 2,474.13 0.0M
2022-10-21 2,413.21 2,459.53 2,402.75 2,455.99 0.0M
2022-10-20 2,436.16 2,452.38 2,404.32 2,411.06 0.0M
2022-10-19 2,445.44 2,456.42 2,416.71 2,434.16 0.0M
2022-10-18 2,460.14 2,473.58 2,440.05 2,459.08 0.0M
2022-10-17 2,409.32 2,436.68 2,409.32 2,426.61 0.0M
2022-10-14 2,436.09 2,446.23 2,379.32 2,381.58 0.0M
2022-10-13 2,334.70 2,432.45 2,325.12 2,422.57 0.0M
2022-10-12 2,376.32 2,384.23 2,364.31 2,365.81 0.0M
2022-10-11 2,370.04 2,400.83 2,360.29 2,377.13 0.0M
2022-10-10 2,383.39 2,391.27 2,362.91 2,374.29 0.0M
2022-10-07 2,405.47 2,406.45 2,365.49 2,375.68 0.0M
2022-10-06 2,439.87 2,448.58 2,414.88 2,420.11 0.0M
2022-10-05 2,437.91 2,461.31 2,419.64 2,449.50 0.0M
2022-10-04 2,420.62 2,463.69 2,420.62 2,463.18 0.0M
2022-10-03 2,364.96 2,407.77 2,351.42 2,396.14 0.0M
2022-09-30 2,363.27 2,383.63 2,340.53 2,341.93 0.0M
2022-09-29 2,383.89 2,384.74 2,346.16 2,362.17 0.0M
2022-09-28 2,368.20 2,414.57 2,361.92 2,403.12 0.0M
2022-09-27 2,379.53 2,391.88 2,342.09 2,355.11 0.0M
2022-09-26 2,389.14 2,401.48 2,354.73 2,362.69 0.0M
2022-09-23 2,417.32 2,417.32 2,373.22 2,398.72 0.0M
2022-09-22 2,457.27 2,458.34 2,436.82 2,438.63 0.0M
2022-09-21 2,505.62 2,519.64 2,459.63 2,459.71 0.0M
2022-09-20 2,509.92 2,509.92 2,476.85 2,491.70 0.0M
2022-09-19 2,495.04 2,528.93 2,494.32 2,528.49 0.0M
2022-09-16 2,516.39 2,516.39 2,493.23 2,512.41 0.0M
2022-09-15 2,541.25 2,555.98 2,525.94 2,534.07 0.0M
2022-09-14 2,549.38 2,551.93 2,529.78 2,547.37 0.0M
2022-09-13 2,589.46 2,596.48 2,541.61 2,548.17 0.0M
2022-09-12 2,618.61 2,636.07 2,618.46 2,627.52 0.0M
2022-09-09 2,587.97 2,610.27 2,586.00 2,605.22 0.0M
2022-09-08 2,554.17 2,576.68 2,543.91 2,575.10 0.0M
2022-09-07 2,523.95 2,570.86 2,523.49 2,568.01 0.0M
2022-09-06 2,547.28 2,549.98 2,520.39 2,526.08 0.0M
2022-09-02 2,577.01 2,588.06 2,531.38 2,539.85 0.0M
2022-09-01 2,545.44 2,559.25 2,532.01 2,558.41 0.0M
2022-08-31 2,581.24 2,587.42 2,557.21 2,558.26 0.0M
2022-08-30 2,605.67 2,605.88 2,570.86 2,576.24 0.0M
2022-08-29 2,595.54 2,619.70 2,591.05 2,602.18 0.0M
2022-08-26 2,679.96 2,680.13 2,613.40 2,613.67 0.0M
2022-08-25 2,660.13 2,678.00 2,654.86 2,677.83 0.0M
2022-08-24 2,649.44 2,663.67 2,643.59 2,656.06 0.0M
2022-08-23 2,656.81 2,667.62 2,647.38 2,649.26 0.0M
2022-08-22 2,679.94 2,679.94 2,653.45 2,656.25 0.0M
2022-08-19 2,711.06 2,711.41 2,694.31 2,700.68 0.0M
2022-08-18 2,715.62 2,722.11 2,707.57 2,719.99 0.0M
2022-08-17 2,711.69 2,725.50 2,701.98 2,712.08 0.0M
2022-08-16 2,708.84 2,739.77 2,708.50 2,731.97 0.0M
2022-08-15 2,694.06 2,716.56 2,691.23 2,714.51 0.0M
2022-08-12 2,681.61 2,706.42 2,678.88 2,706.29 0.0M
2022-08-11 2,681.94 2,696.31 2,668.17 2,671.09 0.0M
2022-08-10 2,659.68 2,677.63 2,659.68 2,672.60 0.0M
2022-08-09 2,642.15 2,645.81 2,630.19 2,636.01 0.0M
2022-08-08 2,639.95 2,658.65 2,636.64 2,640.36 0.0M
2022-08-05 2,608.46 2,629.90 2,606.38 2,629.11 0.0M
2022-08-04 2,636.79 2,637.35 2,622.43 2,623.54 0.0M
2022-08-03 2,635.18 2,645.23 2,624.58 2,639.14 0.0M
2022-08-02 2,643.37 2,650.02 2,626.45 2,626.70 0.0M
2022-08-01 2,642.12 2,655.60 2,637.39 2,647.73 0.0M
2022-07-29 2,636.37 2,657.25 2,632.43 2,652.45 0.0M
2022-07-28 2,613.84 2,638.85 2,595.62 2,636.58 0.0M
2022-07-27 2,594.08 2,619.93 2,584.41 2,612.03 0.0M
2022-07-26 2,590.53 2,596.14 2,583.93 2,588.98 0.0M
2022-07-25 2,594.16 2,604.42 2,585.75 2,599.33 0.0M
2022-07-22 2,602.33 2,607.28 2,576.47 2,588.79 0.0M
2022-07-21 2,580.53 2,597.44 2,565.50 2,597.35 0.0M
2022-07-20 2,585.33 2,595.20 2,574.22 2,590.30 0.0M
2022-07-19 2,551.11 2,590.20 2,550.50 2,588.59 0.0M
2022-07-18 2,560.98 2,564.61 2,527.09 2,531.79 0.0M
2022-07-15 2,542.32 2,549.17 2,525.08 2,548.16 0.0M
2022-07-14 2,504.35 2,519.70 2,493.65 2,516.21 0.0M
2022-07-13 2,525.66 2,554.09 2,522.25 2,541.08 0.0M
2022-07-12 2,556.24 2,575.08 2,541.04 2,550.37 0.0M
2022-07-11 2,568.90 2,577.30 2,560.50 2,563.58 0.0M
2022-07-08 2,583.65 2,591.70 2,570.35 2,580.00 0.0M
2022-07-07 2,574.39 2,591.34 2,574.39 2,585.29 0.0M
2022-07-06 2,564.03 2,579.23 2,543.14 2,566.94 0.0M
2022-07-05 2,553.88 2,563.01 2,516.47 2,562.79 0.0M
2022-07-01 2,545.32 2,583.07 2,534.00 2,579.66 0.0M
2022-06-30 2,532.28 2,565.37 2,523.41 2,548.10 0.0M
2022-06-29 2,565.06 2,566.75 2,543.89 2,556.48 0.0M
2022-06-28 2,604.78 2,620.01 2,561.95 2,562.23 0.0M
2022-06-27 2,593.98 2,605.02 2,582.97 2,593.82 0.0M
2022-06-24 2,534.71 2,590.96 2,534.71 2,589.35 0.0M
2022-06-23 2,504.68 2,520.44 2,490.58 2,517.12 0.0M
2022-06-22 2,473.70 2,514.03 2,471.78 2,497.48 0.0M
2022-06-21 2,486.03 2,503.91 2,479.68 2,495.25 0.0M
2022-06-17 2,448.73 2,469.46 2,431.76 2,458.12 0.0M
2022-06-16 2,474.49 2,474.49 2,430.47 2,440.29 0.0M
2022-06-15 2,511.25 2,539.96 2,482.37 2,513.68 0.0M
2022-06-14 2,516.27 2,525.26 2,477.48 2,495.67 0.0M
2022-06-13 2,554.00 2,556.38 2,500.81 2,510.73 0.0M
2022-06-10 2,612.90 2,617.60 2,593.60 2,597.74 0.0M
2022-06-09 2,682.84 2,687.55 2,642.41 2,642.87 0.0M
2022-06-08 2,717.68 2,717.85 2,686.82 2,691.65 0.0M
2022-06-07 2,688.23 2,729.75 2,684.86 2,729.23 0.0M
2022-06-06 2,713.50 2,719.72 2,699.57 2,703.34 0.0M
2022-06-03 2,701.15 2,710.46 2,692.76 2,697.95 0.0M
2022-06-02 2,692.71 2,714.91 2,667.15 2,714.69 0.0M
2022-06-01 2,712.88 2,714.28 2,667.34 2,690.57 0.0M
2022-05-31 2,720.29 2,721.04 2,695.70 2,705.25 0.0M
2022-05-27 2,694.52 2,733.74 2,694.52 2,733.69 0.0M
2022-05-26 2,660.16 2,695.52 2,660.16 2,684.17 0.0M
2022-05-25 2,611.36 2,650.39 2,610.60 2,642.54 0.0M
2022-05-24 2,610.47 2,621.73 2,574.53 2,615.84 0.0M
2022-05-23 2,611.25 2,626.51 2,593.70 2,619.38 0.0M
2022-05-20 2,606.72 2,609.28 2,542.51 2,589.67 0.0M
2022-05-19 2,582.82 2,616.14 2,572.61 2,591.29 0.0M
2022-05-18 2,663.40 2,664.21 2,595.56 2,601.29 0.0M
2022-05-17 2,664.99 2,685.88 2,653.34 2,685.65 0.0M
2022-05-16 2,631.83 2,653.49 2,620.31 2,638.90 0.0M
2022-05-13 2,608.36 2,641.65 2,608.36 2,634.76 0.0M
2022-05-12 2,565.69 2,599.02 2,554.35 2,589.87 0.0M
2022-05-11 2,593.63 2,634.07 2,571.67 2,575.03 0.0M
2022-05-10 2,631.69 2,639.26 2,569.23 2,595.19 0.0M
2022-05-09 2,642.66 2,646.68 2,596.26 2,604.89 0.0M
2022-05-06 2,679.05 2,684.78 2,647.00 2,669.77 0.0M
2022-05-05 2,739.72 2,739.85 2,671.52 2,692.32 0.0M
2022-05-04 2,700.46 2,760.40 2,685.27 2,757.45 0.0M
2022-05-03 2,679.05 2,712.94 2,679.05 2,696.91 0.0M
2022-05-02 2,683.90 2,701.40 2,634.91 2,677.31 0.0M
2022-04-29 2,742.85 2,752.90 2,677.27 2,680.78 0.0M
2022-04-28 2,740.37 2,761.49 2,708.16 2,753.21 0.0M
2022-04-27 2,721.56 2,749.58 2,713.73 2,724.65 0.0M
2022-04-26 2,762.90 2,765.93 2,715.47 2,715.50 0.0M
2022-04-25 2,757.97 2,778.94 2,721.80 2,775.81 0.0M
2022-04-22 2,821.99 2,821.99 2,769.04 2,770.13 0.0M
2022-04-21 2,873.40 2,875.28 2,827.15 2,830.51 0.0M
2022-04-20 2,849.80 2,869.89 2,846.50 2,858.74 0.0M
2022-04-19 2,807.65 2,843.91 2,807.65 2,840.33 0.0M
2022-04-18 2,816.58 2,823.96 2,796.17 2,805.41 0.0M
2022-04-14 2,830.80 2,841.63 2,821.55 2,821.81 0.0M
2022-04-13 2,800.43 2,829.13 2,800.26 2,827.23 0.0M
2022-04-12 2,813.82 2,831.38 2,793.69 2,799.79 0.0M
2022-04-11 2,818.83 2,829.71 2,805.16 2,808.01 0.0M
2022-04-08 2,821.24 2,838.59 2,815.35 2,822.79 0.0M
2022-04-07 2,813.46 2,827.07 2,794.02 2,818.60 0.0M
2022-04-06 2,801.93 2,822.07 2,794.71 2,815.39 0.0M
2022-04-05 2,823.82 2,846.15 2,807.15 2,812.15 0.0M
2022-04-04 2,833.97 2,833.97 2,813.26 2,829.06 0.0M
2022-04-01 2,825.06 2,835.68 2,810.44 2,835.07 0.0M
2022-03-31 2,842.18 2,850.29 2,813.83 2,813.83 0.0M
2022-03-30 2,848.70 2,856.55 2,832.17 2,844.91 0.0M
2022-03-29 2,829.17 2,858.07 2,829.17 2,853.28 0.0M
2022-03-28 2,813.86 2,819.41 2,798.02 2,819.30 0.0M
2022-03-25 2,795.72 2,817.07 2,793.32 2,816.94 0.0M
2022-03-24 2,769.07 2,791.07 2,765.90 2,791.06 0.0M
2022-03-23 2,783.04 2,783.51 2,763.90 2,764.08 0.0M
2022-03-22 2,774.78 2,792.67 2,774.78 2,786.82 0.0M
2022-03-21 2,767.38 2,780.31 2,753.54 2,766.36 0.0M
2022-03-18 2,742.18 2,766.39 2,734.41 2,764.73 0.0M
2022-03-17 2,711.84 2,745.83 2,710.55 2,745.80 0.0M
2022-03-16 2,697.85 2,718.80 2,668.70 2,718.59 0.0M
2022-03-15 2,661.28 2,687.14 2,658.65 2,685.06 0.0M
2022-03-14 2,664.17 2,681.70 2,643.89 2,652.54 0.0M
2022-03-11 2,693.24 2,701.80 2,658.23 2,659.11 0.0M
2022-03-10 2,667.68 2,687.53 2,654.34 2,683.92 0.0M
2022-03-09 2,679.76 2,703.31 2,679.76 2,688.08 0.0M
2022-03-08 2,679.19 2,704.52 2,649.85 2,650.35 0.0M
2022-03-07 2,727.89 2,727.89 2,678.52 2,678.81 0.0M
2022-03-04 2,718.38 2,733.45 2,702.28 2,732.73 0.0M
2022-03-03 2,745.81 2,750.46 2,718.29 2,736.21 0.0M
2022-03-02 2,697.11 2,747.00 2,697.11 2,738.74 0.0M
2022-03-01 2,709.26 2,725.00 2,674.58 2,688.65 0.0M
2022-02-28 2,690.53 2,722.37 2,685.14 2,713.09 0.0M
2022-02-25 2,663.75 2,717.77 2,658.78 2,717.72 0.0M
2022-02-24 2,606.98 2,662.98 2,582.88 2,658.23 0.0M
2022-02-23 2,688.92 2,697.06 2,636.23 2,637.25 0.0M
2022-02-22 2,700.15 2,710.67 2,667.01 2,679.03 0.0M
2022-02-18 2,714.72 2,734.69 2,698.01 2,707.42 0.0M
2022-02-17 2,742.89 2,742.89 2,715.34 2,717.97 0.0M
2022-02-16 2,752.21 2,764.39 2,739.75 2,757.04 0.0M
2022-02-15 2,747.49 2,767.28 2,745.23 2,763.15 0.0M
2022-02-14 2,748.10 2,756.04 2,716.64 2,729.96 0.0M
2022-02-11 2,766.94 2,787.52 2,737.60 2,748.47 0.0M
2022-02-10 2,784.23 2,815.97 2,752.97 2,764.47 0.0M
2022-02-09 2,784.14 2,810.52 2,784.14 2,809.66 0.0M
2022-02-08 2,750.66 2,774.97 2,743.20 2,771.49 0.0M
2022-02-07 2,749.78 2,765.83 2,744.76 2,749.05 0.0M
2022-02-04 2,738.17 2,765.14 2,721.25 2,746.56 0.0M
2022-02-03 2,769.53 2,775.61 2,745.80 2,748.47 0.0M
2022-02-02 2,775.09 2,785.02 2,762.86 2,781.39 0.0M
2022-02-01 2,766.09 2,778.93 2,740.65 2,776.90 0.0M
2022-01-31 2,716.09 2,766.00 2,713.85 2,765.99 0.0M
2022-01-28 2,670.49 2,724.72 2,651.75 2,724.60 0.0M
2022-01-27 2,708.82 2,735.64 2,663.50 2,673.74 0.0M
2022-01-26 2,735.35 2,754.71 2,672.54 2,692.33 0.0M
2022-01-25 2,737.78 2,752.17 2,690.23 2,724.32 0.0M
2022-01-24 2,712.25 2,768.39 2,669.11 2,763.78 0.0M
2022-01-21 2,764.97 2,779.29 2,731.14 2,735.18 0.0M
2022-01-20 2,810.99 2,836.43 2,763.60 2,766.27 0.0M
2022-01-19 2,826.27 2,837.39 2,803.39 2,804.29 0.0M
2022-01-18 2,847.69 2,847.69 2,814.05 2,820.19 0.0M
2022-01-14 2,855.15 2,865.60 2,832.32 2,864.75 0.0M
2022-01-13 2,887.14 2,896.20 2,863.57 2,868.25 0.0M
2022-01-12 2,890.34 2,897.14 2,871.19 2,883.56 0.0M
2022-01-11 2,881.73 2,890.15 2,857.68 2,889.92 0.0M
2022-01-10 2,880.42 2,880.42 2,849.79 2,878.19 0.0M
2022-01-07 2,881.98 2,898.06 2,879.94 2,886.07 0.0M
2022-01-06 2,878.84 2,898.23 2,867.52 2,881.96 0.0M
2022-01-05 2,913.88 2,926.78 2,872.26 2,872.26 0.0M
2022-01-04 2,915.09 2,924.25 2,907.72 2,914.39 0.0M
2022-01-03 2,912.82 2,914.42 2,887.34 2,910.75 0.0M