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
2022-12-30 977.75 977.92 958.51 967.40 32.7M
2022-12-29 976.50 983.21 975.55 977.83 25.1M
2022-12-28 984.09 987.99 971.70 973.40 28.5M
2022-12-27 976.22 984.36 971.57 982.37 30.7M
2022-12-23 964.09 976.02 963.25 975.58 25.1M
2022-12-22 968.40 968.40 949.07 966.24 36.2M
2022-12-21 961.90 970.90 960.02 970.48 39.1M
2022-12-20 960.38 963.21 953.10 958.49 42.2M
2022-12-19 962.27 969.77 953.88 959.70 44.3M
2022-12-16 980.11 980.11 952.76 963.24 131.9M
2022-12-15 992.06 992.65 978.14 981.87 53.7M
2022-12-14 998.92 1,011.06 988.84 994.79 52.1M
2022-12-13 1,003.09 1,013.30 985.98 997.14 58.7M
2022-12-12 978.14 994.36 974.35 994.16 44.9M
2022-12-09 974.13 981.04 972.93 974.31 45.2M
2022-12-08 972.08 980.41 969.16 977.54 45.3M
2022-12-07 977.76 985.36 969.43 972.78 56.8M
2022-12-06 970.48 979.28 969.35 978.96 65.8M
2022-12-05 971.40 972.67 966.98 970.23 44.3M
2022-12-02 970.58 978.24 966.11 975.79 45.1M
2022-12-01 986.81 994.69 977.36 980.28 51.9M
2022-11-30 954.59 982.36 953.89 981.30 92.4M
2022-11-29 957.70 957.70 950.55 955.79 41.5M
2022-11-28 968.48 969.08 957.36 961.88 52.7M
2022-11-25 968.83 974.39 968.47 972.06 20.1M
2022-11-23 951.17 966.19 951.10 965.64 38.9M
2022-11-22 950.16 959.66 946.87 953.00 40.5M
2022-11-21 938.32 949.45 938.32 945.37 46.3M
2022-11-18 923.57 940.60 923.57 939.33 59.0M
2022-11-17 926.60 927.28 913.94 918.18 44.6M
2022-11-16 927.79 941.68 927.79 935.51 51.6M
2022-11-15 924.05 933.04 916.63 927.18 58.6M
2022-11-14 927.63 933.58 918.81 918.81 68.8M
2022-11-11 938.54 939.57 917.35 927.43 56.0M
2022-11-10 909.78 940.18 909.39 939.14 64.6M
2022-11-09 901.90 904.86 893.63 895.05 58.2M
2022-11-08 896.95 908.33 894.37 903.30 55.9M
2022-11-07 911.16 911.43 880.25 894.53 73.9M
2022-11-04 909.02 915.37 897.04 913.01 60.3M
2022-11-03 898.61 913.48 890.49 906.86 58.9M
2022-11-02 911.75 929.02 904.27 904.59 55.5M
2022-11-01 917.77 918.78 906.89 913.87 46.8M
2022-10-31 920.39 921.65 907.95 913.44 61.2M
2022-10-28 899.03 922.39 899.03 921.17 53.6M
2022-10-27 894.06 906.27 893.89 896.78 55.8M
2022-10-26 892.71 897.98 884.63 888.79 56.1M
2022-10-25 873.11 890.41 873.11 888.77 53.7M
2022-10-24 870.60 878.66 863.67 872.10 49.5M
2022-10-21 851.44 870.16 845.52 864.47 62.7M
2022-10-20 869.31 869.67 845.99 849.28 60.6M
2022-10-19 869.93 875.97 864.09 870.88 41.2M
2022-10-18 876.39 885.10 871.94 879.66 46.0M
2022-10-17 857.87 873.97 857.87 865.50 51.6M
2022-10-14 868.87 875.36 844.04 847.11 60.4M
2022-10-13 829.42 863.33 823.64 860.61 75.3M
2022-10-12 864.61 864.80 838.80 838.99 58.7M
2022-10-11 863.21 877.27 860.02 866.66 58.1M
2022-10-10 864.82 875.32 864.82 866.26 54.1M
2022-10-07 880.46 881.55 857.72 863.43 56.3M
2022-10-06 905.76 906.22 880.74 881.75 63.8M
2022-10-05 922.40 922.40 901.95 909.40 51.6M
2022-10-04 918.41 934.90 916.04 933.20 63.1M
2022-10-03 905.12 920.28 898.29 914.79 64.0M
2022-09-30 910.96 913.72 887.07 888.47 84.8M
2022-09-29 939.90 940.66 905.05 906.00 64.1M
2022-09-28 942.99 950.35 933.45 944.84 55.6M
2022-09-27 959.55 959.71 930.70 934.23 56.6M
2022-09-26 975.64 977.46 944.69 953.48 50.0M
2022-09-23 984.43 984.43 966.30 978.52 46.1M
2022-09-22 992.57 997.59 985.04 990.92 38.2M
2022-09-21 1,013.59 1,023.44 995.06 995.14 41.7M
2022-09-20 1,018.62 1,018.62 1,001.32 1,008.51 38.8M
2022-09-19 1,010.88 1,024.95 1,006.78 1,024.62 42.5M
2022-09-16 1,015.51 1,020.19 1,011.06 1,012.86 114.8M
2022-09-15 1,034.88 1,034.88 1,014.07 1,015.98 61.6M
2022-09-14 1,032.80 1,048.19 1,032.72 1,041.56 46.3M
2022-09-13 1,054.08 1,054.44 1,027.68 1,032.47 46.0M
2022-09-12 1,051.36 1,063.15 1,049.76 1,061.77 42.6M
2022-09-09 1,049.33 1,056.70 1,043.37 1,050.33 40.7M
2022-09-08 1,043.40 1,051.98 1,040.55 1,046.29 50.8M
2022-09-07 1,016.83 1,048.45 1,016.83 1,047.29 60.3M
2022-09-06 1,016.13 1,028.62 1,011.32 1,013.63 50.9M
2022-09-02 1,026.15 1,037.46 1,010.95 1,014.17 41.3M
2022-09-01 1,008.26 1,025.20 1,006.18 1,024.55 37.5M
2022-08-31 1,018.41 1,024.05 1,008.92 1,009.08 50.6M
2022-08-30 1,031.31 1,032.52 1,014.14 1,017.69 36.9M
2022-08-29 1,023.26 1,038.63 1,016.20 1,031.30 32.7M
2022-08-26 1,045.30 1,046.30 1,026.31 1,026.74 43.0M
2022-08-25 1,038.52 1,043.64 1,033.08 1,043.51 35.9M
2022-08-24 1,034.53 1,038.52 1,030.14 1,037.73 37.1M
2022-08-23 1,040.88 1,040.88 1,030.33 1,034.17 31.0M
2022-08-22 1,052.99 1,052.99 1,038.48 1,040.95 34.7M
2022-08-19 1,056.54 1,060.94 1,051.82 1,056.06 42.6M
2022-08-18 1,054.75 1,061.13 1,053.47 1,057.22 36.8M
2022-08-17 1,051.57 1,057.28 1,048.82 1,053.86 32.6M
2022-08-16 1,048.11 1,056.78 1,046.49 1,053.86 37.0M
2022-08-15 1,041.60 1,052.03 1,038.42 1,050.62 39.1M
2022-08-12 1,029.55 1,041.83 1,029.55 1,041.56 40.1M
2022-08-11 1,028.19 1,035.82 1,023.67 1,025.65 43.4M
2022-08-10 1,028.73 1,030.25 1,020.13 1,027.65 40.5M
2022-08-09 1,018.83 1,026.26 1,018.35 1,023.41 44.2M
2022-08-08 1,018.65 1,026.56 1,010.10 1,015.12 45.2M
2022-08-05 1,019.90 1,022.10 1,004.45 1,013.96 58.7M
2022-08-04 1,025.10 1,031.87 1,020.08 1,021.62 50.9M
2022-08-03 1,017.96 1,028.08 1,003.30 1,025.74 50.7M
2022-08-02 1,026.49 1,032.79 1,018.97 1,019.45 47.3M
2022-08-01 1,021.81 1,025.95 1,014.12 1,023.91 46.0M
2022-07-29 1,014.43 1,028.20 1,013.57 1,024.18 64.0M
2022-07-28 991.71 1,016.04 991.13 1,014.35 60.6M
2022-07-27 980.83 985.95 975.77 983.96 46.2M
2022-07-26 973.74 984.72 973.63 982.43 37.0M
2022-07-25 960.08 975.06 957.78 974.75 33.8M
2022-07-22 953.63 963.11 953.34 960.95 39.4M
2022-07-21 944.96 949.00 938.54 948.95 44.7M
2022-07-20 958.55 959.37 944.10 945.41 54.2M
2022-07-19 956.15 961.60 952.79 957.41 48.2M
2022-07-18 961.89 961.89 949.44 949.77 38.9M
2022-07-15 961.15 964.21 946.71 963.16 48.8M
2022-07-14 948.80 957.95 940.52 956.24 40.8M
2022-07-13 953.30 965.73 949.96 956.59 40.3M
2022-07-12 961.98 973.74 956.77 960.72 35.9M
2022-07-11 959.57 969.15 954.90 966.95 33.5M
2022-07-08 966.46 966.94 959.87 962.03 35.3M
2022-07-07 970.72 974.95 965.47 966.60 41.7M
2022-07-06 961.36 976.64 954.71 967.94 43.0M
2022-07-05 989.62 990.58 944.34 958.21 59.0M
2022-07-01 972.82 993.83 969.18 992.63 51.7M
2022-06-30 954.20 975.67 951.69 969.30 62.5M
2022-06-29 959.54 963.06 953.34 959.49 41.0M
2022-06-28 964.70 972.18 956.93 957.84 42.6M
2022-06-27 950.87 963.68 948.76 961.43 39.1M
2022-06-24 939.52 955.29 938.29 953.63 58.5M
2022-06-23 916.08 937.10 916.08 935.74 53.9M
2022-06-22 900.00 919.50 898.87 912.38 58.3M
2022-06-21 890.84 908.35 890.12 904.22 59.2M
2022-06-17 895.49 902.02 878.76 887.72 110.5M
2022-06-16 902.43 902.43 888.75 895.93 72.3M
2022-06-15 915.44 926.33 901.00 912.35 70.1M
2022-06-14 936.21 938.34 900.31 910.14 66.8M
2022-06-13 972.45 972.45 930.71 934.70 64.1M
2022-06-10 977.95 988.88 970.22 980.42 55.8M
2022-06-09 1,009.18 1,013.94 984.92 985.66 45.8M
2022-06-08 1,025.97 1,025.97 1,007.86 1,009.84 40.3M
2022-06-07 1,021.00 1,031.30 1,014.49 1,030.43 40.8M
2022-06-06 1,022.69 1,030.37 1,021.38 1,022.60 45.4M
2022-06-03 1,023.42 1,026.80 1,018.80 1,020.31 37.1M
2022-06-02 1,024.42 1,027.40 1,003.05 1,026.38 46.3M
2022-06-01 1,026.01 1,026.68 1,012.20 1,021.08 45.4M
2022-05-31 1,029.23 1,030.19 1,017.05 1,023.05 96.2M
2022-05-27 1,020.00 1,035.40 1,016.88 1,035.30 45.5M
2022-05-26 1,025.68 1,030.02 1,021.40 1,022.04 46.3M
2022-05-25 1,023.28 1,024.68 1,014.38 1,020.72 49.9M
2022-05-24 1,007.16 1,024.27 997.72 1,022.36 54.7M
2022-05-23 1,000.00 1,009.80 993.68 1,005.02 45.3M
2022-05-20 990.56 994.26 978.11 990.86 56.8M
2022-05-19 988.58 993.54 975.09 989.40 54.0M
2022-05-18 1,004.48 1,005.32 989.42 991.68 53.6M
2022-05-17 997.38 1,001.72 981.80 1,001.62 47.1M
2022-05-16 994.56 999.04 989.05 993.80 44.4M
2022-05-13 987.97 994.65 978.23 992.74 48.3M
2022-05-12 988.75 991.72 972.43 982.84 74.2M
2022-05-11 985.64 1,007.96 983.69 991.15 60.9M
2022-05-10 999.79 1,012.49 974.39 984.23 67.8M
2022-05-09 1,003.64 1,008.22 990.48 998.05 61.5M
2022-05-06 992.37 1,010.87 992.18 1,007.16 59.9M
2022-05-05 1,008.09 1,011.98 989.93 998.27 56.5M
2022-05-04 994.51 1,012.77 992.51 1,011.30 62.0M
2022-05-03 991.22 1,007.61 987.57 990.31 54.9M
2022-05-02 1,003.28 1,008.73 976.90 987.17 60.7M
2022-04-29 1,026.34 1,026.81 998.30 999.90 75.0M
2022-04-28 1,021.74 1,034.35 1,017.87 1,030.72 55.5M
2022-04-27 1,023.03 1,031.70 1,013.10 1,016.95 57.6M
2022-04-26 1,031.38 1,042.01 1,022.44 1,022.58 56.4M
2022-04-25 1,044.69 1,045.68 1,018.25 1,033.17 66.2M
2022-04-22 1,058.82 1,058.91 1,041.88 1,042.69 59.6M
2022-04-21 1,069.85 1,073.75 1,058.44 1,059.39 57.3M
2022-04-20 1,066.65 1,077.08 1,066.65 1,071.75 48.2M
2022-04-19 1,056.57 1,062.32 1,055.32 1,060.30 40.7M
2022-04-18 1,062.34 1,069.22 1,050.02 1,054.81 37.0M
2022-04-14 1,063.61 1,069.16 1,061.22 1,061.63 45.8M
2022-04-13 1,063.95 1,065.71 1,053.67 1,061.15 44.4M
2022-04-12 1,056.53 1,068.09 1,052.95 1,062.26 52.6M
2022-04-11 1,071.24 1,073.37 1,056.87 1,058.03 56.3M
2022-04-08 1,069.76 1,075.53 1,063.25 1,070.84 42.6M
2022-04-07 1,070.94 1,070.94 1,057.53 1,067.77 59.2M
2022-04-06 1,052.84 1,071.26 1,049.87 1,070.93 62.4M
2022-04-05 1,047.28 1,062.01 1,045.94 1,050.58 50.2M
2022-04-04 1,055.80 1,055.80 1,035.95 1,045.75 42.1M
2022-04-01 1,042.10 1,057.72 1,034.96 1,057.27 49.8M
2022-03-31 1,040.57 1,051.23 1,040.05 1,041.96 60.2M
2022-03-30 1,033.36 1,042.24 1,030.32 1,042.10 43.6M
2022-03-29 1,023.93 1,033.42 1,020.91 1,033.32 50.2M
2022-03-28 1,017.43 1,022.04 1,010.75 1,022.03 41.9M
2022-03-25 1,002.17 1,016.74 1,002.00 1,016.64 42.1M
2022-03-24 992.41 1,001.66 991.02 1,000.82 42.8M
2022-03-23 990.37 997.24 983.82 991.53 46.5M
2022-03-22 992.85 993.40 982.84 989.71 47.0M
2022-03-21 982.97 994.98 982.97 990.73 49.1M
2022-03-18 990.51 996.00 979.95 983.04 104.2M
2022-03-17 986.02 997.06 983.80 990.83 54.7M
2022-03-16 987.48 990.69 971.52 985.41 57.1M
2022-03-15 985.74 990.09 979.52 988.17 53.5M
2022-03-14 981.02 987.38 970.62 976.73 48.7M
2022-03-11 982.32 990.30 976.64 978.68 44.4M
2022-03-10 969.37 982.96 968.20 981.54 52.8M
2022-03-09 983.12 988.19 972.89 974.13 61.5M
2022-03-08 996.26 1,002.55 979.56 979.67 70.3M
2022-03-07 988.91 998.23 980.25 996.40 83.6M
2022-03-04 965.39 989.11 962.67 988.47 64.5M
2022-03-03 953.27 969.67 953.27 966.81 66.7M
2022-03-02 939.61 954.15 938.92 950.64 52.3M
2022-03-01 942.30 951.05 930.80 939.00 65.0M
2022-02-28 934.59 944.33 932.15 942.54 87.9M
2022-02-25 913.05 939.16 912.47 938.25 67.7M
2022-02-24 900.54 907.23 888.52 905.49 86.7M
2022-02-23 917.67 919.98 901.29 902.04 58.4M
2022-02-22 915.04 922.23 908.25 915.80 59.5M
2022-02-18 912.72 922.35 909.15 915.77 72.0M
2022-02-17 912.63 918.67 902.30 915.00 53.7M
2022-02-16 911.58 917.25 903.64 913.04 54.8M
2022-02-15 920.55 924.66 906.41 911.01 63.2M
2022-02-14 925.67 929.32 907.71 917.29 69.8M
2022-02-11 927.06 934.38 920.97 924.77 67.7M
2022-02-10 942.68 942.68 921.90 924.05 65.7M
2022-02-09 949.31 953.26 945.94 949.03 47.7M
2022-02-08 946.09 950.99 943.19 945.83 56.8M
2022-02-07 941.94 946.96 935.64 943.20 58.2M
2022-02-04 945.98 950.66 932.91 942.19 65.6M
2022-02-03 953.33 956.32 947.66 950.60 66.0M
2022-02-02 941.52 955.95 938.79 955.23 76.9M
2022-02-01 954.48 956.34 935.05 942.61 62.5M
2022-01-31 937.28 955.33 933.33 954.18 105.2M
2022-01-28 929.47 941.55 921.70 941.03 72.2M
2022-01-27 929.07 942.29 926.14 930.25 75.2M
2022-01-26 928.30 938.21 916.38 922.87 77.3M
2022-01-25 926.14 933.65 919.43 926.54 79.7M
2022-01-24 943.93 945.52 909.80 932.47 84.7M
2022-01-21 946.82 956.58 941.86 943.75 66.7M
2022-01-20 946.12 957.02 944.29 945.60 58.0M
2022-01-19 942.81 954.39 942.42 944.56 51.0M
2022-01-18 950.76 950.76 934.83 942.76 59.8M
2022-01-14 957.87 960.21 946.80 953.07 57.6M
2022-01-13 954.52 962.64 953.84 958.98 47.9M
2022-01-12 950.45 956.84 945.80 955.22 43.1M
2022-01-11 963.14 965.08 945.96 952.74 51.5M
2022-01-10 967.67 969.19 956.49 962.66 62.2M
2022-01-07 958.90 972.99 953.59 968.10 60.4M
2022-01-06 968.71 974.57 961.44 962.46 53.6M
2022-01-05 968.82 979.69 968.02 969.20 57.7M
2022-01-04 971.58 982.63 969.48 969.73 52.8M
2022-01-03 980.47 980.48 960.94 972.24 46.5M