Dow Jones Utility (DJU)

DJU
🏛️ Estados Unidos →
1,114.36
Última Actualización: 2025-09-26
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
2021-12-31 975.20 984.42 973.34 980.78 32.2M
2021-12-30 975.94 978.82 970.89 977.45 30.8M
2021-12-29 970.16 976.44 968.36 975.11 25.2M
2021-12-28 960.99 969.32 960.99 969.12 21.6M
2021-12-27 957.31 961.15 954.14 960.82 23.9M
2021-12-23 956.70 960.48 954.99 955.77 30.5M
2021-12-22 948.07 957.21 947.46 956.38 33.1M
2021-12-21 955.82 960.73 945.34 950.10 42.5M
2021-12-20 945.26 953.44 934.81 952.08 51.6M
2021-12-17 962.21 963.36 948.17 950.07 90.3M
2021-12-16 955.87 968.62 955.11 962.87 49.9M
2021-12-15 943.87 957.75 943.87 957.26 49.7M
2021-12-14 946.77 949.62 938.33 942.26 47.7M
2021-12-13 935.47 952.47 934.81 947.26 57.0M
2021-12-10 934.26 939.33 932.28 935.67 38.1M
2021-12-09 932.30 935.60 924.41 931.13 50.3M
2021-12-08 933.28 938.61 928.62 932.63 43.9M
2021-12-07 927.21 936.49 924.21 934.12 53.6M
2021-12-06 915.77 936.11 915.77 927.09 62.7M
2021-12-03 907.67 914.35 896.99 914.03 58.5M
2021-12-02 893.97 911.98 893.97 904.10 54.2M
2021-12-01 896.68 914.33 892.07 892.49 59.6M
2021-11-30 917.79 917.79 892.83 893.56 89.2M
2021-11-29 909.56 922.89 907.43 920.57 50.2M
2021-11-26 919.53 921.73 905.18 906.95 26.6M
2021-11-24 922.95 925.31 917.64 922.85 32.7M
2021-11-23 921.78 928.57 917.56 922.66 37.0M
2021-11-22 914.22 926.19 912.25 921.50 45.7M
2021-11-19 908.77 916.53 907.55 914.39 49.0M
2021-11-18 911.90 912.98 905.82 908.40 37.9M
2021-11-17 912.56 913.23 905.25 912.34 42.8M
2021-11-16 919.82 920.80 912.85 913.25 40.9M
2021-11-15 910.07 919.79 909.82 919.61 36.0M
2021-11-12 910.59 910.59 904.19 908.29 42.6M
2021-11-11 917.74 918.15 905.57 910.26 40.7M
2021-11-10 910.50 918.12 909.74 917.04 40.8M
2021-11-09 906.76 912.73 904.35 909.94 49.7M
2021-11-08 918.49 919.36 902.28 907.00 53.4M
2021-11-05 913.25 923.50 912.98 918.63 44.7M
2021-11-04 912.26 914.71 902.84 911.11 51.6M
2021-11-03 918.43 920.20 907.05 914.17 45.3M
2021-11-02 922.06 924.81 914.85 922.89 47.1M
2021-11-01 915.70 921.30 912.92 919.82 35.8M
2021-10-29 920.81 925.16 911.56 915.91 52.9M
2021-10-28 914.45 921.83 913.43 921.15 39.0M
2021-10-27 923.22 925.48 914.51 914.81 37.4M
2021-10-26 918.07 928.89 917.34 921.77 42.0M
2021-10-25 920.33 924.16 915.27 917.78 32.8M
2021-10-22 916.67 923.11 916.25 921.43 33.2M
2021-10-21 916.80 920.34 914.07 915.49 36.0M
2021-10-20 904.17 919.23 904.17 916.16 41.4M
2021-10-19 894.43 903.18 894.43 902.25 37.1M
2021-10-18 895.66 895.66 884.85 889.48 43.6M
2021-10-15 900.54 904.36 897.36 898.54 76.6M
2021-10-14 891.86 901.67 891.50 900.09 45.1M
2021-10-13 879.12 890.87 875.05 890.14 46.3M
2021-10-12 875.27 881.92 873.21 879.40 47.2M
2021-10-11 884.01 884.15 873.63 874.63 51.7M
2021-10-08 890.98 892.43 884.00 884.70 36.4M
2021-10-07 897.30 904.10 889.78 891.02 45.1M
2021-10-06 882.42 896.65 875.97 896.25 42.9M
2021-10-05 886.84 889.92 882.63 884.12 44.2M
2021-10-04 872.22 888.56 872.22 885.70 54.3M
2021-10-01 878.96 880.87 871.73 872.82 49.2M
2021-09-30 884.60 885.74 874.40 874.63 56.4M
2021-09-29 870.20 887.71 869.17 882.29 44.1M
2021-09-28 881.09 882.43 867.90 869.74 51.3M
2021-09-27 891.39 899.11 881.11 882.07 43.2M
2021-09-24 893.66 898.97 891.22 892.80 40.2M
2021-09-23 897.63 904.34 892.63 893.61 37.6M
2021-09-22 900.99 905.11 894.67 898.05 38.7M
2021-09-21 903.26 910.18 898.27 898.49 42.4M
2021-09-20 901.75 909.27 892.41 901.54 59.3M
2021-09-17 915.49 920.20 902.95 903.80 105.5M
2021-09-16 925.60 929.20 915.39 916.73 43.7M
2021-09-15 923.75 930.87 919.37 924.96 46.8M
2021-09-14 930.33 932.87 922.10 924.69 42.1M
2021-09-13 932.92 938.31 924.61 927.28 44.1M
2021-09-10 943.82 943.82 928.77 929.14 39.0M
2021-09-09 948.04 948.66 943.42 944.08 40.3M
2021-09-08 932.45 951.63 929.86 949.12 45.0M
2021-09-07 944.70 944.70 931.05 932.26 47.1M
2021-09-03 950.42 951.47 943.06 944.93 35.6M
2021-09-02 946.24 952.76 946.16 952.62 35.0M
2021-09-01 935.59 948.26 934.98 945.37 38.1M
2021-08-31 934.66 939.49 930.83 934.30 49.6M
2021-08-30 932.91 937.81 930.97 935.16 29.5M
2021-08-27 932.47 936.13 930.63 932.25 36.4M
2021-08-26 933.50 934.18 929.32 931.77 32.2M
2021-08-25 933.11 937.19 927.74 934.45 38.1M
2021-08-24 939.44 940.09 927.26 933.25 41.7M
2021-08-23 951.23 951.54 937.80 939.44 46.1M
2021-08-20 939.12 952.13 933.65 950.75 49.0M
2021-08-19 937.84 948.58 936.76 940.96 44.7M
2021-08-18 944.05 944.14 933.92 937.17 41.9M
2021-08-17 942.91 944.84 935.04 943.92 36.5M
2021-08-16 938.83 950.81 937.72 944.54 44.6M
2021-08-13 933.46 939.54 931.93 938.29 31.5M
2021-08-12 930.27 935.25 928.95 932.67 38.6M
2021-08-11 926.52 935.05 926.52 931.52 41.8M
2021-08-10 925.73 928.58 921.69 925.42 36.4M
2021-08-09 927.06 928.61 919.52 925.12 36.2M
2021-08-06 930.79 933.99 926.56 926.74 37.8M
2021-08-05 920.67 931.26 918.28 930.75 46.5M
2021-08-04 917.18 920.45 908.30 919.19 43.6M
2021-08-03 915.52 925.44 913.14 920.69 45.1M
2021-08-02 908.12 918.18 908.12 914.44 42.4M
2021-07-30 916.51 923.62 905.54 907.42 53.6M
2021-07-29 917.36 920.32 912.12 917.25 30.7M
2021-07-28 920.91 922.35 908.81 915.79 35.7M
2021-07-27 903.67 923.20 899.36 920.94 48.4M
2021-07-26 903.99 906.89 899.22 904.40 46.5M
2021-07-23 894.27 905.21 893.96 904.54 40.4M
2021-07-22 893.36 897.82 890.83 892.98 47.7M
2021-07-21 903.16 905.64 891.39 892.29 41.5M
2021-07-20 900.32 911.05 899.66 902.50 48.8M
2021-07-19 913.70 917.24 888.89 899.18 67.1M
2021-07-16 908.03 919.52 906.80 914.61 48.4M
2021-07-15 894.06 907.11 893.45 906.73 44.2M
2021-07-14 890.24 900.30 886.13 896.49 38.6M
2021-07-13 897.26 898.52 887.39 890.40 37.3M
2021-07-12 893.56 898.03 889.09 897.60 35.8M
2021-07-09 893.30 895.39 886.02 894.20 39.6M
2021-07-08 894.78 898.69 889.01 891.72 37.7M
2021-07-07 889.47 896.22 885.14 895.97 32.8M
2021-07-06 886.65 889.92 875.18 889.68 39.0M
2021-07-02 885.68 886.51 881.33 885.78 28.6M
2021-07-01 876.73 887.77 873.56 885.16 39.7M
2021-06-30 878.65 880.98 872.77 876.07 47.3M
2021-06-29 891.73 894.75 876.23 878.16 42.7M
2021-06-28 889.44 897.36 889.44 893.21 39.1M
2021-06-25 879.10 889.44 877.98 889.07 43.3M
2021-06-24 880.76 882.28 875.89 878.97 38.2M
2021-06-23 889.75 889.75 877.55 880.12 42.3M
2021-06-22 896.19 898.59 890.21 890.32 38.7M
2021-06-21 887.04 898.28 883.51 896.92 45.8M
2021-06-18 906.59 906.59 884.26 884.86 88.1M
2021-06-17 903.94 912.93 900.60 907.74 48.0M
2021-06-16 919.39 923.09 903.70 903.93 51.5M
2021-06-15 915.37 923.09 914.03 918.43 43.6M
2021-06-14 912.52 917.08 908.92 915.18 36.4M
2021-06-11 908.54 913.10 905.56 912.85 35.8M
2021-06-10 903.37 909.96 901.54 908.68 39.2M
2021-06-09 895.46 904.62 894.99 902.89 41.0M
2021-06-08 902.75 903.75 890.78 894.26 43.6M
2021-06-07 901.87 903.04 900.12 902.09 39.2M
2021-06-04 903.92 906.24 900.05 900.82 39.9M
2021-06-03 895.28 905.44 891.76 902.49 52.6M
2021-06-02 894.16 902.19 891.63 897.86 42.4M
2021-06-01 899.20 900.71 891.10 893.53 43.1M
2021-05-28 894.97 900.88 894.97 897.35 43.3M
2021-05-27 900.80 901.70 892.33 892.92 68.2M
2021-05-26 898.02 902.94 895.85 899.29 40.8M
2021-05-25 907.45 907.54 895.63 897.73 46.4M
2021-05-24 910.25 914.81 907.33 907.57 38.8M
2021-05-21 903.87 911.11 901.83 908.53 56.4M
2021-05-20 897.04 908.28 896.96 903.45 51.8M
2021-05-19 898.31 898.31 888.13 896.69 60.5M
2021-05-18 897.52 901.54 894.69 898.99 52.0M
2021-05-17 906.37 912.42 899.02 899.39 56.2M
2021-05-14 906.07 913.64 905.98 907.73 41.5M
2021-05-13 887.87 909.78 886.88 905.11 45.2M
2021-05-12 909.42 909.42 888.24 889.10 50.2M
2021-05-11 919.26 920.96 903.87 910.14 54.2M
2021-05-10 910.43 927.98 910.43 919.93 55.4M
2021-05-07 908.16 918.03 907.64 909.90 48.0M
2021-05-06 903.63 909.85 899.24 908.82 53.0M
2021-05-05 915.84 915.84 896.31 902.30 45.5M
2021-05-04 919.50 921.71 912.47 917.25 56.0M
2021-05-03 919.66 928.60 917.97 919.78 45.0M
2021-04-30 912.21 919.46 908.15 919.25 48.1M
2021-04-29 903.70 912.60 903.50 911.06 42.8M
2021-04-28 905.74 908.18 899.29 902.76 41.2M
2021-04-27 911.70 911.70 903.14 904.67 37.6M
2021-04-26 918.52 919.14 909.42 912.00 39.1M
2021-04-23 921.85 924.41 917.26 918.26 42.5M
2021-04-22 927.23 929.13 920.19 921.10 44.5M
2021-04-21 934.41 937.38 924.47 927.30 46.0M
2021-04-20 921.22 934.81 920.91 933.37 49.4M
2021-04-19 924.69 926.34 918.13 920.83 42.5M
2021-04-16 918.63 927.06 918.63 923.71 64.6M
2021-04-15 907.10 917.65 906.92 917.19 45.3M
2021-04-14 901.42 907.48 898.21 907.34 37.2M
2021-04-13 890.39 904.22 886.70 902.59 43.9M
2021-04-12 892.25 899.08 889.56 892.01 39.9M
2021-04-09 892.33 896.06 889.80 891.67 36.7M
2021-04-08 894.10 896.77 890.01 891.17 47.2M
2021-04-07 893.50 897.05 887.88 892.35 43.8M
2021-04-06 888.52 893.81 882.93 893.59 40.7M
2021-04-05 879.11 894.91 879.11 889.88 42.4M
2021-04-01 880.73 881.33 873.95 879.51 43.4M
2021-03-31 874.75 882.77 872.79 880.34 56.5M
2021-03-30 880.47 880.47 867.81 874.49 38.4M
2021-03-29 873.15 886.12 871.80 882.21 47.5M
2021-03-26 869.15 874.26 860.40 873.55 46.9M
2021-03-25 863.11 872.26 860.38 869.27 47.0M
2021-03-24 857.38 866.89 852.80 861.59 52.5M
2021-03-23 847.45 862.24 846.23 859.13 54.5M
2021-03-22 847.17 849.47 841.43 847.67 50.9M
2021-03-19 845.49 853.93 838.57 847.56 123.4M
2021-03-18 847.01 850.68 840.06 846.03 61.0M
2021-03-17 858.49 858.96 846.98 847.92 60.0M
2021-03-16 855.45 860.53 853.34 859.04 50.4M
2021-03-15 846.00 858.71 846.00 856.77 49.0M
2021-03-12 836.43 847.38 834.90 844.88 44.5M
2021-03-11 836.76 844.24 833.95 834.27 49.5M
2021-03-10 832.60 839.43 829.12 837.05 59.8M
2021-03-09 825.29 833.52 824.85 830.93 66.9M
2021-03-08 814.88 830.34 814.62 823.45 77.1M
2021-03-05 801.97 817.72 798.37 814.03 78.1M
2021-03-04 801.20 815.64 797.12 800.17 82.4M
2021-03-03 805.27 805.27 792.08 798.59 59.1M
2021-03-02 810.18 813.61 801.80 806.08 50.6M
2021-03-01 798.64 819.46 798.64 810.38 55.8M
2021-02-26 815.34 819.98 795.33 795.61 73.6M
2021-02-25 823.82 827.38 812.24 814.39 63.8M
2021-02-24 835.04 835.29 825.37 825.65 63.6M
2021-02-23 832.98 840.87 828.99 835.85 60.7M
2021-02-22 845.15 845.15 822.60 830.38 64.4M
2021-02-19 857.41 857.48 845.95 846.51 58.7M
2021-02-18 852.63 861.53 850.91 857.98 64.6M
2021-02-17 850.49 853.57 847.34 853.06 44.1M
2021-02-16 856.29 858.19 849.70 851.20 48.6M
2021-02-12 862.91 866.43 852.39 857.10 40.2M
2021-02-11 871.65 871.75 863.70 864.79 39.4M
2021-02-10 868.11 873.19 865.00 871.21 44.6M
2021-02-09 865.93 868.23 858.73 866.03 35.5M
2021-02-08 872.44 873.85 862.75 865.41 45.0M
2021-02-05 868.83 875.54 866.25 872.25 36.7M
2021-02-04 860.24 868.68 857.76 867.61 42.5M
2021-02-03 862.08 865.60 858.68 860.30 43.6M
2021-02-02 857.37 875.98 855.21 863.32 50.6M
2021-02-01 853.76 863.57 848.85 856.58 46.5M
2021-01-29 851.10 859.33 843.60 852.40 69.2M
2021-01-28 846.20 866.16 844.62 853.22 54.2M
2021-01-27 862.57 864.66 840.78 844.37 77.7M
2021-01-26 871.27 871.46 862.17 864.41 55.9M
2021-01-25 856.76 873.47 854.31 872.17 61.9M
2021-01-22 855.74 861.00 851.17 857.94 42.1M
2021-01-21 862.82 863.54 856.65 857.90 45.2M
2021-01-20 856.17 867.48 852.48 864.72 50.4M
2021-01-19 862.47 865.40 855.76 857.45 52.5M
2021-01-15 849.18 862.51 845.33 861.09 53.5M
2021-01-14 856.92 856.92 848.66 851.26 55.5M
2021-01-13 840.80 857.73 840.05 855.74 55.5M
2021-01-12 842.53 845.71 829.60 839.33 54.3M
2021-01-11 850.02 852.13 837.12 843.31 46.9M
2021-01-08 845.69 852.90 843.81 851.28 48.2M
2021-01-07 859.08 861.89 843.08 844.03 53.5M
2021-01-06 846.02 863.32 843.13 857.58 57.6M
2021-01-05 843.65 846.73 834.48 842.21 45.7M
2021-01-04 864.69 865.53 838.49 843.00 55.4M