Dow (DOW)

DOW
🏛️ Estados Unidos →
22.93
Última Actualización: 2025-09-30
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 55.10 55.26 54.68 54.84 2.3M
2023-12-28 55.59 55.70 55.16 55.23 2.2M
2023-12-27 55.69 55.86 55.47 55.71 2.5M
2023-12-26 55.21 55.90 55.12 55.71 2.3M
2023-12-22 55.09 55.66 54.85 55.12 2.3M
2023-12-21 55.01 55.20 54.48 54.97 2.7M
2023-12-20 54.78 55.35 54.57 54.58 5.0M
2023-12-19 54.47 55.02 54.40 54.92 3.8M
2023-12-18 54.75 54.83 54.00 54.25 3.2M
2023-12-15 53.56 54.38 53.12 54.24 9.9M
2023-12-14 52.88 54.45 52.75 54.23 7.9M
2023-12-13 50.55 52.41 50.46 52.33 4.8M
2023-12-12 51.28 51.36 50.59 50.82 4.4M
2023-12-11 50.87 51.52 50.76 51.28 3.6M
2023-12-08 51.04 51.78 50.90 50.92 3.7M
2023-12-07 51.11 51.27 50.62 51.07 2.8M
2023-12-06 51.44 51.73 50.77 50.89 3.6M
2023-12-05 51.74 51.86 50.97 51.14 4.7M
2023-12-04 52.27 52.77 51.97 52.10 6.4M
2023-12-01 51.80 52.62 51.57 52.30 4.3M
2023-11-30 51.50 51.88 51.23 51.75 4.6M
2023-11-29 50.99 51.97 50.97 51.33 3.6M
2023-11-28 51.20 51.97 50.60 51.69 6.4M
2023-11-27 51.40 51.60 51.02 51.12 3.9M
2023-11-24 51.56 51.94 51.45 51.67 1.7M
2023-11-22 51.75 51.78 51.10 51.40 3.1M
2023-11-21 51.69 51.85 51.46 51.73 2.8M
2023-11-20 51.67 51.89 51.36 51.68 3.8M
2023-11-17 51.88 51.88 51.25 51.70 3.3M
2023-11-16 51.47 51.65 50.87 51.44 5.0M
2023-11-15 51.19 51.90 50.87 51.53 5.0M
2023-11-14 50.00 51.49 49.93 51.05 4.8M
2023-11-13 49.13 49.52 48.91 49.24 3.2M
2023-11-10 48.54 49.68 48.51 49.48 3.8M
2023-11-09 48.75 48.78 48.24 48.36 3.3M
2023-11-08 48.54 48.62 47.78 48.30 4.1M
2023-11-07 48.71 48.87 48.24 48.53 5.2M
2023-11-06 49.73 49.80 49.14 49.34 3.6M
2023-11-03 49.44 50.08 49.44 49.73 3.7M
2023-11-02 48.58 49.09 48.51 48.99 3.7M
2023-11-01 48.24 48.43 47.60 48.21 4.7M
2023-10-31 48.39 48.80 48.11 48.34 4.7M
2023-10-30 48.66 49.05 48.00 48.34 3.7M
2023-10-27 48.02 48.55 47.84 48.11 4.7M
2023-10-26 47.40 48.28 47.40 48.02 6.2M
2023-10-25 48.93 49.03 47.26 47.54 4.9M
2023-10-24 48.43 49.72 48.00 49.24 5.5M
2023-10-23 48.77 48.90 48.13 48.24 5.6M
2023-10-20 49.48 49.57 48.92 48.99 3.9M
2023-10-19 49.80 50.29 49.39 49.45 3.8M
2023-10-18 50.39 50.83 49.93 50.08 3.5M
2023-10-17 49.75 51.03 49.73 50.73 3.3M
2023-10-16 50.33 50.53 49.79 50.19 2.8M
2023-10-13 50.56 50.71 49.61 49.73 3.7M
2023-10-12 51.31 51.31 49.75 50.25 3.0M
2023-10-11 51.10 51.51 50.51 50.89 3.0M
2023-10-10 51.13 51.82 51.06 51.31 2.9M
2023-10-09 50.28 50.90 49.94 50.81 3.3M
2023-10-06 49.77 50.92 49.53 50.28 4.2M
2023-10-05 50.79 51.15 49.74 49.86 5.2M
2023-10-04 51.48 51.48 50.21 51.11 4.7M
2023-10-03 50.95 52.05 50.89 51.02 5.2M
2023-10-02 51.29 51.66 50.74 51.30 4.7M
2023-09-29 51.34 51.77 51.19 51.56 4.2M
2023-09-28 50.96 51.18 50.52 50.93 4.0M
2023-09-27 50.85 51.36 50.61 51.00 3.0M
2023-09-26 50.53 51.27 50.35 50.48 3.5M
2023-09-25 50.80 51.36 50.44 51.09 4.3M
2023-09-22 51.10 51.25 50.08 50.25 4.5M
2023-09-21 52.05 52.33 50.98 51.00 4.4M
2023-09-20 52.96 53.49 52.43 52.46 2.3M
2023-09-19 53.44 53.73 52.35 52.90 4.0M
2023-09-18 53.82 53.95 53.25 53.38 4.6M
2023-09-15 54.04 54.11 53.62 53.84 7.5M
2023-09-14 53.40 54.23 53.29 54.04 4.6M
2023-09-13 53.66 53.81 52.59 52.82 3.1M
2023-09-12 53.67 54.22 53.46 53.63 2.5M
2023-09-11 54.14 54.89 53.62 53.67 3.3M
2023-09-08 54.31 54.78 53.60 53.71 4.0M
2023-09-07 54.75 54.94 53.52 54.10 4.3M
2023-09-06 53.96 54.93 53.92 54.89 4.6M
2023-09-05 55.18 55.40 53.99 54.19 4.9M
2023-09-01 55.03 55.56 54.76 55.29 4.3M
2023-08-31 54.64 54.90 54.52 54.56 4.1M
2023-08-30 54.56 54.90 54.34 54.75 3.5M
2023-08-29 54.79 55.29 54.49 55.24 3.8M
2023-08-28 54.16 54.88 54.15 54.60 3.4M
2023-08-25 53.98 54.38 53.65 53.98 3.3M
2023-08-24 53.00 53.89 53.00 53.54 3.2M
2023-08-23 53.65 53.95 52.81 53.40 3.4M
2023-08-22 54.30 54.48 53.53 53.79 2.7M
2023-08-21 54.25 54.40 53.82 54.17 3.1M
2023-08-18 53.76 54.13 53.44 54.02 2.9M
2023-08-17 53.77 54.66 53.70 53.86 3.6M
2023-08-16 53.19 53.76 53.09 53.32 3.5M
2023-08-15 54.70 55.17 53.42 53.53 5.3M
2023-08-14 55.34 55.54 54.82 55.38 3.6M
2023-08-11 55.70 56.00 55.27 55.45 4.5M
2023-08-10 55.90 56.23 55.62 55.98 5.1M
2023-08-09 55.42 56.04 54.86 55.54 4.6M
2023-08-08 54.72 55.12 54.26 55.01 3.6M
2023-08-07 54.87 55.82 54.84 55.52 3.3M
2023-08-04 54.96 55.45 54.45 54.51 3.6M
2023-08-03 54.36 55.73 54.36 54.90 4.6M
2023-08-02 55.06 55.49 54.67 54.70 4.5M
2023-08-01 56.25 56.42 55.54 55.78 5.6M
2023-07-31 55.53 56.49 55.45 56.47 6.4M
2023-07-28 55.46 55.87 55.16 55.46 4.6M
2023-07-27 54.10 55.03 53.80 54.94 8.1M
2023-07-26 53.25 53.96 53.20 53.70 7.6M
2023-07-25 52.94 55.15 52.85 53.48 9.1M
2023-07-24 53.17 53.36 52.26 52.55 6.7M
2023-07-21 53.10 53.18 52.60 53.05 4.1M
2023-07-20 53.32 53.34 52.60 53.05 3.8M
2023-07-19 52.84 53.04 52.53 52.82 3.7M
2023-07-18 52.43 53.36 52.38 52.98 4.8M
2023-07-17 52.54 52.69 52.17 52.43 4.3M
2023-07-14 54.01 54.06 52.75 52.92 3.9M
2023-07-13 54.19 54.45 53.80 54.21 3.3M
2023-07-12 54.36 54.66 53.17 54.11 6.0M
2023-07-11 53.50 53.90 53.37 53.42 3.5M
2023-07-10 52.77 53.67 52.68 53.27 3.7M
2023-07-07 52.42 53.94 52.32 53.10 5.4M
2023-07-06 52.29 52.88 51.76 52.77 5.6M
2023-07-05 53.18 53.44 52.52 52.84 5.9M
2023-07-03 53.25 53.99 53.23 53.78 2.2M
2023-06-30 53.58 53.59 52.99 53.26 4.2M
2023-06-29 52.95 53.37 52.69 53.24 2.6M
2023-06-28 52.57 52.97 51.87 52.96 3.4M
2023-06-27 51.93 52.62 51.62 52.57 3.2M
2023-06-26 51.43 52.23 51.30 51.95 3.1M
2023-06-23 50.73 51.50 50.26 51.36 3.7M
2023-06-22 50.42 51.49 50.20 51.39 4.7M
2023-06-21 51.68 52.49 51.26 51.88 3.6M
2023-06-20 52.32 52.44 51.24 51.92 5.1M
2023-06-16 53.30 53.31 52.60 53.16 9.5M
2023-06-15 52.74 53.74 52.58 53.48 3.3M
2023-06-14 53.56 53.86 52.51 52.81 3.3M
2023-06-13 52.15 53.55 51.98 53.14 4.3M
2023-06-12 51.80 52.31 51.36 51.80 3.9M
2023-06-09 52.42 52.68 51.64 51.74 5.5M
2023-06-08 54.11 54.34 52.25 52.78 5.1M
2023-06-07 52.82 53.95 52.72 53.87 6.5M
2023-06-06 51.11 52.88 51.07 52.59 7.4M
2023-06-05 51.69 52.37 51.47 51.50 6.0M
2023-06-02 50.11 51.68 50.01 51.61 7.8M
2023-06-01 49.00 49.35 48.51 49.00 4.6M
2023-05-31 49.13 49.37 48.34 48.78 8.5M
2023-05-30 49.53 49.75 48.90 49.50 5.2M
2023-05-26 50.73 50.79 50.25 50.34 3.5M
2023-05-25 51.00 51.12 49.97 50.37 4.7M
2023-05-24 52.11 52.11 51.19 51.32 3.2M
2023-05-23 51.77 52.32 51.45 51.96 3.6M
2023-05-22 52.02 52.21 51.54 51.77 3.5M
2023-05-19 52.25 52.34 51.61 51.95 3.7M
2023-05-18 51.23 52.01 50.85 51.87 4.5M
2023-05-17 51.32 51.84 51.09 51.48 4.8M
2023-05-16 52.01 52.10 50.98 51.06 4.6M
2023-05-15 52.62 52.66 51.75 52.26 3.8M
2023-05-12 52.55 52.74 52.06 52.31 3.3M
2023-05-11 53.00 53.01 51.94 52.34 5.5M
2023-05-10 54.28 54.58 52.85 53.45 3.9M
2023-05-09 53.89 53.94 53.47 53.67 3.3M
2023-05-08 54.42 54.91 54.01 54.15 2.7M
2023-05-05 54.26 54.58 53.83 54.41 4.1M
2023-05-04 52.90 53.41 52.27 53.36 3.9M
2023-05-03 53.75 54.17 52.91 53.00 3.3M
2023-05-02 53.50 53.89 52.58 53.78 4.2M
2023-05-01 54.46 54.62 53.83 54.11 4.0M
2023-04-28 53.24 54.91 53.17 54.40 6.0M
2023-04-27 52.64 53.52 52.36 53.50 3.9M
2023-04-26 52.27 53.15 52.21 52.58 6.0M
2023-04-25 54.46 55.00 52.50 52.50 8.4M
2023-04-24 55.14 55.40 54.78 55.39 5.0M
2023-04-21 55.36 55.48 54.71 54.87 4.2M
2023-04-20 55.80 56.17 55.37 55.70 3.3M
2023-04-19 56.40 56.59 55.84 56.44 3.8M
2023-04-18 57.01 57.24 56.39 56.78 3.4M
2023-04-17 56.68 56.95 56.41 56.90 2.9M
2023-04-14 57.05 57.44 56.25 56.50 3.4M
2023-04-13 56.62 57.16 56.08 56.92 5.1M
2023-04-12 57.45 57.74 56.80 56.89 4.7M
2023-04-11 56.06 56.74 56.00 56.19 4.4M
2023-04-10 55.00 55.81 54.97 55.81 4.0M
2023-04-06 54.38 55.06 54.21 54.66 5.0M
2023-04-05 53.65 54.68 53.45 54.64 4.0M
2023-04-04 55.09 55.28 54.00 54.26 5.0M
2023-04-03 55.22 56.11 55.02 55.33 6.6M
2023-03-31 54.17 54.89 53.96 54.82 4.4M
2023-03-30 54.25 54.30 53.58 54.00 3.6M
2023-03-29 53.76 53.85 53.16 53.60 3.7M
2023-03-28 52.17 52.96 52.12 52.91 3.1M
2023-03-27 52.25 52.70 51.91 52.00 4.3M
2023-03-24 50.85 51.93 50.45 51.78 4.3M
2023-03-23 51.48 52.94 51.16 51.65 4.8M
2023-03-22 52.07 52.66 51.34 51.38 4.5M
2023-03-21 52.42 52.59 51.58 52.06 4.3M
2023-03-20 50.67 51.41 50.62 51.26 5.4M
2023-03-17 50.70 50.84 49.70 50.02 11.6M
2023-03-16 49.60 50.98 49.20 50.91 6.9M
2023-03-15 51.03 51.03 49.67 50.48 8.0M
2023-03-14 53.27 53.74 51.60 52.29 8.5M
2023-03-13 52.95 53.24 51.99 52.40 8.5M
2023-03-10 55.16 55.18 53.32 53.88 5.4M
2023-03-09 56.33 56.67 54.96 55.10 4.6M
2023-03-08 56.21 56.87 56.09 56.26 4.2M
2023-03-07 56.88 57.20 55.54 55.80 5.5M
2023-03-06 58.01 58.25 56.77 57.11 4.8M
2023-03-03 58.56 58.75 57.80 58.32 3.5M
2023-03-02 57.76 58.65 57.35 58.44 4.0M
2023-03-01 57.29 58.66 57.23 58.02 4.5M
2023-02-28 57.12 57.51 56.87 57.20 5.8M
2023-02-27 57.38 57.64 56.80 56.99 5.4M
2023-02-24 56.36 57.88 56.06 57.79 4.8M
2023-02-23 57.41 57.72 56.33 57.19 4.2M
2023-02-22 56.78 57.44 56.70 57.01 3.7M
2023-02-21 57.70 57.88 56.70 56.84 6.6M
2023-02-17 58.26 58.51 57.74 58.13 4.3M
2023-02-16 58.97 59.39 58.29 58.68 4.3M
2023-02-15 59.31 59.76 59.02 59.76 2.4M
2023-02-14 60.04 60.04 59.01 59.76 3.7M
2023-02-13 59.82 60.42 59.62 60.32 3.5M
2023-02-10 59.00 59.84 58.71 59.82 3.8M
2023-02-09 60.52 60.71 58.86 59.08 3.9M
2023-02-08 60.20 60.51 59.56 59.81 3.4M
2023-02-07 60.07 60.88 59.68 60.51 4.8M
2023-02-06 60.00 60.30 59.30 60.09 4.7M
2023-02-03 59.60 60.24 59.41 60.00 4.0M
2023-02-02 60.07 60.42 59.54 59.95 4.7M
2023-02-01 59.28 60.72 58.80 60.22 5.6M
2023-01-31 58.07 59.45 57.82 59.35 5.7M
2023-01-30 58.63 59.24 57.80 57.95 4.8M
2023-01-27 58.04 59.33 57.81 58.97 6.8M
2023-01-26 56.66 58.57 55.83 58.12 8.0M
2023-01-25 57.36 57.98 56.85 57.89 5.5M
2023-01-24 57.71 58.46 57.17 58.20 5.3M
2023-01-23 57.43 58.40 57.22 58.04 5.2M
2023-01-20 56.73 57.56 56.32 57.44 6.7M
2023-01-19 56.57 56.99 55.85 56.60 5.0M
2023-01-18 58.02 58.35 56.77 56.84 5.7M
2023-01-17 58.31 58.48 57.26 57.40 5.9M
2023-01-13 58.00 58.78 57.79 58.68 4.0M
2023-01-12 57.96 58.80 57.50 58.52 7.3M
2023-01-11 57.31 57.89 57.02 57.58 8.9M
2023-01-10 55.41 56.58 55.30 56.47 6.6M
2023-01-09 55.04 56.19 54.82 55.28 6.5M
2023-01-06 53.64 55.24 53.32 55.02 6.1M
2023-01-05 52.02 52.98 51.52 52.91 4.8M
2023-01-04 51.66 52.51 51.40 52.33 4.5M
2023-01-03 50.60 51.15 50.31 51.04 4.0M