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
2023-12-29 879.58 883.10 875.77 881.67 39.4M
2023-12-28 874.01 883.56 873.70 882.55 35.8M
2023-12-27 877.61 879.51 874.61 877.29 41.0M
2023-12-26 872.20 881.85 871.59 878.96 35.5M
2023-12-22 872.74 880.93 871.72 873.15 44.9M
2023-12-21 870.02 875.48 863.24 868.86 56.2M
2023-12-20 883.43 885.43 867.45 867.71 66.0M
2023-12-19 881.83 884.81 878.52 883.99 66.7M
2023-12-18 882.90 888.18 877.30 879.57 79.1M
2023-12-15 893.23 893.23 875.35 881.89 167.4M
2023-12-14 913.10 917.78 895.16 897.16 114.7M
2023-12-13 876.97 907.78 871.99 907.18 76.0M
2023-12-12 879.63 879.63 869.94 875.92 55.0M
2023-12-11 871.05 879.33 868.46 878.11 65.4M
2023-12-08 877.66 879.44 869.28 874.02 57.3M
2023-12-07 880.61 885.02 873.91 878.32 59.8M
2023-12-06 869.40 879.49 869.40 879.33 70.2M
2023-12-05 874.80 875.02 863.94 866.99 58.5M
2023-12-04 870.59 880.29 868.02 874.77 61.2M
2023-12-01 867.02 876.06 861.81 876.01 59.9M
2023-11-30 864.76 867.86 858.17 866.76 119.5M
2023-11-29 869.11 872.74 859.73 862.47 65.0M
2023-11-28 865.68 874.58 862.51 867.83 57.8M
2023-11-27 866.14 868.61 859.77 865.51 55.9M
2023-11-24 862.75 865.98 859.33 865.98 21.8M
2023-11-22 862.95 863.94 856.73 863.05 47.7M
2023-11-21 860.32 863.31 853.26 860.52 53.9M
2023-11-20 859.00 862.82 848.75 860.01 58.1M
2023-11-17 865.81 866.72 858.89 863.50 59.5M
2023-11-16 863.95 868.91 861.11 862.61 66.5M
2023-11-15 858.63 869.27 855.71 857.73 63.8M
2023-11-14 845.54 860.05 844.40 859.83 72.7M
2023-11-13 835.82 837.54 826.40 827.37 56.1M
2023-11-10 840.35 841.14 833.34 837.98 54.4M
2023-11-09 842.30 847.67 834.68 835.20 66.0M
2023-11-08 844.21 844.21 833.58 841.83 71.8M
2023-11-07 855.57 857.10 846.98 848.32 58.1M
2023-11-06 860.38 862.53 853.87 854.33 69.5M
2023-11-03 864.51 869.80 859.83 860.05 83.4M
2023-11-02 836.21 854.75 834.96 850.92 80.5M
2023-11-01 825.62 838.41 817.18 833.02 76.1M
2023-10-31 818.96 824.52 815.35 823.92 76.4M
2023-10-30 816.43 822.78 808.77 816.34 57.0M
2023-10-27 824.27 828.73 809.55 812.89 67.8M
2023-10-26 823.22 835.54 822.97 828.45 65.9M
2023-10-25 816.53 822.98 813.43 820.88 67.4M
2023-10-24 811.76 822.39 809.49 819.27 70.0M
2023-10-23 799.93 812.93 795.23 801.98 67.3M
2023-10-20 816.67 823.06 806.89 807.15 83.3M
2023-10-19 822.29 829.15 815.36 816.63 62.3M
2023-10-18 831.03 834.83 818.78 824.34 66.0M
2023-10-17 827.90 836.26 825.63 832.27 59.8M
2023-10-16 827.00 835.93 820.21 833.24 71.9M
2023-10-13 821.72 830.65 819.54 824.56 72.0M
2023-10-12 826.32 830.45 810.15 817.19 85.7M
2023-10-11 822.60 830.70 817.29 829.75 66.8M
2023-10-10 810.49 819.71 810.31 818.82 74.0M
2023-10-09 799.46 810.42 797.66 810.30 69.7M
2023-10-06 782.40 801.87 768.67 800.14 104.5M
2023-10-05 791.92 794.22 782.18 790.23 99.3M
2023-10-04 792.45 795.43 778.93 794.08 87.5M
2023-10-03 777.95 792.45 765.47 789.37 121.8M
2023-10-02 813.29 813.29 776.25 783.08 130.8M
2023-09-29 821.32 827.90 810.99 816.55 76.3M
2023-09-28 835.51 836.65 813.99 815.53 89.3M
2023-09-27 843.39 845.86 830.16 832.13 80.1M
2023-09-26 866.55 867.43 842.82 844.84 60.8M
2023-09-25 867.77 870.16 862.03 869.60 47.1M
2023-09-22 871.88 876.94 867.62 871.27 53.9M
2023-09-21 885.35 886.38 874.22 874.36 54.4M
2023-09-20 888.84 896.30 883.78 886.72 50.0M
2023-09-19 889.80 892.74 885.18 885.42 54.9M
2023-09-18 892.73 893.55 885.06 890.71 45.8M
2023-09-15 896.83 902.22 891.54 892.13 107.6M
2023-09-14 890.27 898.41 889.70 898.06 60.4M
2023-09-13 876.83 890.53 876.83 885.69 55.8M
2023-09-12 874.43 877.39 868.28 875.24 51.9M
2023-09-11 870.37 879.19 870.22 874.17 47.6M
2023-09-08 865.78 872.93 863.43 871.75 49.6M
2023-09-07 857.55 870.56 857.32 864.33 59.4M
2023-09-06 853.12 853.81 847.95 853.11 64.4M
2023-09-05 865.40 866.87 847.60 851.44 52.6M
2023-09-01 876.06 879.84 860.00 866.66 45.3M
2023-08-31 883.78 885.39 872.57 872.70 60.8M
2023-08-30 883.84 889.33 878.52 881.92 34.9M
2023-08-29 881.64 886.02 877.74 884.77 43.6M
2023-08-28 884.39 887.73 879.46 881.46 34.7M
2023-08-25 877.29 886.67 876.32 882.70 43.4M
2023-08-24 879.01 890.11 874.16 874.57 46.0M
2023-08-23 879.64 880.91 873.15 880.04 49.2M
2023-08-22 872.21 878.35 869.05 875.70 39.9M
2023-08-21 877.05 878.37 865.88 873.10 40.7M
2023-08-18 872.94 880.68 872.13 878.02 48.3M
2023-08-17 878.31 887.34 874.86 874.91 42.4M
2023-08-16 875.54 881.30 873.30 877.73 47.0M
2023-08-15 881.79 881.92 872.74 872.83 50.7M
2023-08-14 893.19 893.19 882.18 886.96 45.8M
2023-08-11 889.85 895.04 887.36 894.06 39.2M
2023-08-10 894.46 900.57 886.31 889.19 42.9M
2023-08-09 889.48 900.81 888.42 891.73 51.1M
2023-08-08 887.60 891.98 879.13 891.43 54.4M
2023-08-07 887.98 893.92 886.80 887.47 48.8M
2023-08-04 897.84 904.79 882.55 886.07 56.5M
2023-08-03 919.95 919.95 896.05 896.70 54.4M
2023-08-02 917.05 925.64 915.21 921.10 47.3M
2023-08-01 930.35 935.34 919.36 919.75 47.5M
2023-07-31 934.13 937.99 927.08 931.22 64.4M
2023-07-28 940.48 943.54 928.15 932.74 48.0M
2023-07-27 947.45 950.61 931.12 933.88 51.5M
2023-07-26 946.63 958.67 945.04 948.92 35.8M
2023-07-25 945.54 951.40 942.93 948.53 44.1M
2023-07-24 949.25 951.39 941.55 946.34 41.8M
2023-07-21 938.93 952.51 938.28 948.70 73.4M
2023-07-20 919.97 937.73 917.70 936.17 46.4M
2023-07-19 912.43 925.23 912.43 919.77 42.5M
2023-07-18 916.17 923.60 901.97 909.81 43.8M
2023-07-17 925.21 925.96 916.10 916.26 34.8M
2023-07-14 929.20 930.77 921.91 927.55 36.3M
2023-07-13 926.20 931.15 923.36 931.15 41.2M
2023-07-12 917.40 928.81 915.59 927.13 43.7M
2023-07-11 903.59 914.54 902.92 914.43 35.4M
2023-07-10 904.92 907.22 896.60 902.65 45.0M
2023-07-07 906.20 912.08 902.92 905.77 41.0M
2023-07-06 915.49 915.49 906.36 911.29 44.0M
2023-07-05 909.02 929.45 908.27 922.21 53.1M
2023-07-03 903.41 912.54 901.21 912.39 19.7M
2023-06-30 897.65 907.54 897.44 906.66 51.1M
2023-06-29 890.02 902.07 888.09 896.92 44.0M
2023-06-28 910.77 910.77 894.43 896.55 47.8M
2023-06-27 909.17 912.80 907.00 910.67 48.5M
2023-06-26 903.91 912.74 899.16 908.03 44.0M
2023-06-23 918.84 922.15 901.49 902.46 67.7M
2023-06-22 925.85 927.78 913.58 917.06 49.1M
2023-06-21 913.79 924.76 904.32 923.91 44.5M
2023-06-20 924.16 925.21 913.36 916.26 47.9M
2023-06-16 921.61 932.64 921.61 924.92 111.0M
2023-06-15 915.74 923.46 912.22 921.28 54.4M
2023-06-14 913.95 922.03 909.49 911.50 51.5M
2023-06-13 907.06 914.89 905.33 911.47 51.5M
2023-06-12 916.70 917.49 908.25 912.92 44.4M
2023-06-09 920.50 921.64 913.84 915.24 48.1M
2023-06-08 916.41 922.24 910.20 920.85 69.8M
2023-06-07 904.02 920.46 896.94 918.29 61.8M
2023-06-06 907.03 909.88 900.20 902.49 54.9M
2023-06-05 900.47 913.70 900.11 904.22 41.8M
2023-06-02 886.40 902.97 883.53 900.04 59.1M
2023-06-01 901.38 901.51 886.21 890.84 58.4M
2023-05-31 893.60 904.14 888.08 900.37 78.7M
2023-05-30 895.23 900.76 890.71 892.39 51.4M
2023-05-26 895.07 895.07 885.37 893.80 47.5M
2023-05-25 906.32 906.32 890.00 895.35 55.7M
2023-05-24 912.44 915.74 906.62 907.70 42.1M
2023-05-23 913.07 921.27 910.78 913.04 55.0M
2023-05-22 916.94 921.78 911.71 915.93 37.0M
2023-05-19 920.26 925.33 914.65 914.83 51.8M
2023-05-18 917.28 918.77 909.38 916.91 48.5M
2023-05-17 924.92 925.72 917.25 921.27 46.6M
2023-05-16 945.92 946.09 923.19 923.49 45.2M
2023-05-15 962.05 962.83 942.09 945.53 39.4M
2023-05-12 961.04 965.91 953.97 959.19 48.4M
2023-05-11 965.39 966.77 952.12 956.30 42.9M
2023-05-10 965.45 969.91 957.51 966.64 45.7M
2023-05-09 957.15 961.31 951.95 959.18 51.9M
2023-05-08 960.88 967.13 954.93 959.32 47.0M
2023-05-05 953.68 963.41 952.04 962.27 48.9M
2023-05-04 947.25 959.86 941.85 955.82 53.8M
2023-05-03 954.49 958.89 944.91 945.73 49.3M
2023-05-02 960.09 962.11 942.60 948.54 61.2M
2023-05-01 958.52 970.64 957.06 960.77 57.1M
2023-04-28 962.09 967.50 953.68 959.61 53.7M
2023-04-27 955.41 963.88 952.70 963.39 43.8M
2023-04-26 969.09 972.76 953.66 954.82 48.2M
2023-04-25 974.53 979.98 972.67 975.39 34.8M
2023-04-24 969.76 975.81 964.36 974.46 36.5M
2023-04-21 972.00 975.76 963.94 969.34 35.2M
2023-04-20 967.99 969.78 961.36 966.78 38.9M
2023-04-19 960.24 969.97 960.24 966.75 32.1M
2023-04-18 962.67 964.94 954.94 958.99 41.0M
2023-04-17 958.23 963.44 953.79 963.07 41.0M
2023-04-14 960.92 964.10 952.17 956.47 39.4M
2023-04-13 965.08 971.35 949.93 968.58 46.8M
2023-04-12 972.98 977.31 965.80 968.68 43.8M
2023-04-11 968.81 973.66 966.06 971.03 37.7M
2023-04-10 968.32 970.24 956.29 970.03 39.3M
2023-04-06 967.55 972.85 961.24 970.79 48.1M
2023-04-05 944.08 966.44 943.71 963.46 54.6M
2023-04-04 933.24 940.49 930.31 938.84 41.0M
2023-04-03 935.82 940.76 928.18 932.75 48.4M
2023-03-31 934.92 939.86 929.94 939.79 53.1M
2023-03-30 930.76 937.64 926.99 932.91 44.3M
2023-03-29 918.43 929.44 918.43 928.83 46.4M
2023-03-28 910.85 923.46 910.36 914.21 43.5M
2023-03-27 914.68 920.80 909.84 912.30 46.5M
2023-03-24 884.01 910.86 883.05 910.67 43.9M
2023-03-23 888.81 899.03 877.48 882.54 51.9M
2023-03-22 907.45 912.14 890.58 890.74 52.1M
2023-03-21 931.06 932.12 896.82 909.10 61.3M
2023-03-20 925.29 934.21 925.29 931.46 58.4M
2023-03-17 931.84 931.84 917.34 923.21 123.9M
2023-03-16 922.76 937.77 919.62 932.09 61.1M
2023-03-15 910.66 931.09 904.95 925.21 65.6M
2023-03-14 908.31 919.56 903.91 912.54 56.7M
2023-03-13 886.76 922.21 885.45 901.08 67.3M
2023-03-10 903.19 906.25 883.45 887.55 52.9M
2023-03-09 912.58 920.47 899.20 902.02 43.8M
2023-03-08 903.68 913.87 900.81 911.67 40.5M
2023-03-07 921.86 923.51 900.20 903.97 48.9M
2023-03-06 916.61 924.32 915.80 920.07 46.6M
2023-03-03 905.40 916.42 897.00 916.23 55.7M
2023-03-02 888.86 903.79 885.17 902.76 64.7M
2023-03-01 900.47 901.83 886.59 890.69 68.3M
2023-02-28 919.77 923.16 906.72 906.99 83.9M
2023-02-27 931.37 942.09 920.11 922.51 54.4M
2023-02-24 922.27 931.56 916.91 928.44 52.9M
2023-02-23 936.56 938.93 924.92 929.56 54.1M
2023-02-22 938.76 945.48 932.22 934.63 45.0M
2023-02-21 950.55 950.55 937.57 938.87 48.8M
2023-02-17 943.34 957.82 938.28 953.61 61.1M
2023-02-16 941.83 946.11 928.98 943.21 48.9M
2023-02-15 941.69 950.46 939.21 950.07 47.2M
2023-02-14 949.74 956.00 940.44 945.00 43.4M
2023-02-13 946.09 953.65 946.09 951.80 39.6M
2023-02-10 929.65 946.32 927.30 945.77 46.0M
2023-02-09 942.39 949.13 926.77 927.91 56.4M
2023-02-08 956.26 956.26 937.93 941.58 50.8M
2023-02-07 957.38 960.90 945.60 958.18 47.7M
2023-02-06 950.85 961.63 947.76 961.09 46.6M
2023-02-03 971.83 972.04 941.63 953.58 61.0M
2023-02-02 974.56 987.02 968.36 976.42 71.0M
2023-02-01 967.94 980.85 961.24 973.88 60.5M
2023-01-31 966.57 971.31 955.94 971.02 71.9M
2023-01-30 967.00 974.28 963.27 964.11 44.4M
2023-01-27 965.27 971.67 961.63 967.82 44.0M
2023-01-26 958.35 967.36 956.93 966.74 48.9M
2023-01-25 963.51 963.51 951.52 961.81 67.7M
2023-01-24 964.39 969.21 949.17 966.58 41.1M
2023-01-23 958.85 970.17 952.85 960.51 43.1M
2023-01-20 952.63 960.93 940.64 960.60 50.5M
2023-01-19 960.59 961.74 950.94 953.22 45.6M
2023-01-18 989.03 989.57 960.08 961.52 49.0M
2023-01-17 989.06 995.97 985.46 986.74 49.2M
2023-01-13 989.89 991.99 982.86 988.60 43.1M
2023-01-12 1,003.30 1,003.30 992.76 993.88 47.9M
2023-01-11 992.38 1,003.67 991.98 1,002.11 47.0M
2023-01-10 987.33 992.46 979.80 991.48 43.2M
2023-01-09 979.54 995.83 978.24 988.42 48.0M
2023-01-06 966.89 985.42 966.89 981.27 45.6M
2023-01-05 973.11 975.71 957.16 960.25 51.4M
2023-01-04 974.09 988.34 974.09 980.42 48.0M
2023-01-03 969.14 974.81 956.69 970.68 44.1M