Dow Jones U.S. Alternative Energy Total Stock Market (DWCAEG)

DWCAEG
🏛️ Estados Unidos →
305.63
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 255.85 255.85 252.56 253.77 0.0K
09:31 253.36 254.82 252.96 253.93 0.0K
09:32 253.88 254.38 253.88 254.38 0.0K
09:33 254.38 255.27 254.04 255.27 0.0K
09:34 254.92 255.58 254.92 255.44 0.0K
09:35 255.46 256.38 254.58 254.89 0.0K
09:36 254.89 256.33 254.89 256.33 0.0K
09:37 256.07 257.29 256.07 257.12 0.0K
09:38 257.13 257.13 256.46 257.02 0.0K
09:39 257.02 258.12 257.02 257.83 0.0K
09:40 257.63 257.63 256.56 256.79 0.0K
09:41 257.00 257.91 256.41 257.91 0.0K
09:42 257.97 257.98 257.16 257.16 0.0K
09:43 257.16 257.63 257.15 257.15 0.0K
09:44 257.15 257.19 256.75 256.75 0.0K
09:45 256.80 256.97 254.93 255.24 0.0K
09:46 255.24 255.24 254.39 254.39 0.0K
09:47 254.79 255.11 254.64 255.11 0.0K
09:48 255.28 255.28 254.76 255.04 0.0K
09:49 255.04 255.04 254.72 254.72 0.0K
09:50 254.84 255.87 254.84 255.47 0.0K
09:51 255.47 255.47 255.17 255.17 0.0K
09:52 254.70 254.78 254.11 254.78 0.0K
09:53 254.78 255.47 254.62 255.47 0.0K
09:54 255.47 255.58 255.44 255.46 0.0K
09:55 255.46 256.08 255.11 255.11 0.0K
09:56 255.11 255.82 255.11 255.30 0.0K
09:57 255.30 255.37 255.06 255.06 0.0K
09:58 255.07 255.79 255.07 255.79 0.0K
09:59 255.79 255.79 254.88 254.88 0.0K
10:00 255.79 255.79 255.66 255.69 0.0K
10:01 255.69 255.84 255.69 255.84 0.0K
10:02 255.85 255.85 255.73 255.73 0.0K
10:03 255.73 256.51 255.73 256.51 0.0K
10:04 256.51 256.73 255.69 255.79 0.0K
10:05 255.73 255.73 255.73 255.73 0.0K
10:06 255.26 255.42 255.01 255.14 0.0K
10:07 255.14 255.14 254.68 254.68 0.0K
10:08 254.68 254.68 252.75 253.25 0.0K
10:09 253.28 253.48 253.09 253.09 0.0K
10:10 253.16 253.16 252.63 252.85 0.0K
10:11 252.85 252.85 252.53 252.53 0.0K
10:12 252.03 252.34 251.67 251.91 0.0K
10:13 251.85 252.06 251.70 251.91 0.0K
10:14 251.91 252.19 251.67 251.83 0.0K
10:15 251.83 252.39 251.58 252.39 0.0K
10:16 252.15 252.45 251.91 252.45 0.0K
10:17 252.45 252.45 252.27 252.40 0.0K
10:18 251.83 252.04 251.83 252.04 0.0K
10:19 252.04 252.19 252.03 252.19 0.0K
10:20 251.90 251.93 251.90 251.93 0.0K
10:21 251.93 252.52 251.93 252.52 0.0K
10:22 252.52 252.77 252.27 252.75 0.0K
10:23 252.85 253.30 252.80 253.12 0.0K
10:24 252.73 253.82 252.73 253.82 0.0K
10:25 253.82 253.82 253.30 253.43 0.0K
10:26 253.60 254.29 253.46 254.10 0.0K
10:27 254.24 255.00 254.24 255.00 0.0K
10:28 255.00 255.00 254.47 254.80 0.0K
10:29 254.80 254.80 253.32 253.32 0.0K
10:30 253.32 253.32 253.32 253.32 0.0K
10:31 253.32 253.43 253.32 253.43 0.0K
10:32 253.43 253.43 253.43 253.43 0.0K
10:33 253.43 253.43 252.96 252.96 0.0K
10:34 252.96 253.12 252.96 253.09 0.0K
10:35 253.09 253.24 252.99 252.99 0.0K
10:36 252.99 253.20 252.91 252.91 0.0K
10:37 252.91 252.99 252.91 252.99 0.0K
10:38 252.99 253.07 252.95 253.07 0.0K
10:39 253.07 253.41 253.06 253.17 0.0K
10:40 253.17 253.36 253.17 253.36 0.0K
10:41 253.27 253.27 253.27 253.27 0.0K
10:42 253.28 253.82 253.28 253.59 0.0K
10:43 253.59 253.62 253.54 253.54 0.0K
10:44 253.54 253.88 253.54 253.86 0.0K
10:45 253.86 253.88 253.70 253.70 0.0K
10:46 253.35 253.54 253.35 253.54 0.0K
10:47 253.54 253.86 253.48 253.86 0.0K
10:48 253.86 253.86 253.79 253.79 0.0K
10:49 253.79 254.35 253.79 254.35 0.0K
10:50 254.31 254.47 254.28 254.47 0.0K
10:51 254.21 254.21 253.48 254.10 0.0K
10:52 254.10 254.25 254.10 254.12 0.0K
10:53 254.42 254.81 254.42 254.81 0.0K
10:54 254.81 254.81 254.71 254.71 0.0K
10:55 254.74 254.74 254.64 254.64 0.0K
10:56 254.39 255.00 254.39 254.79 0.0K
10:57 254.79 254.82 254.63 254.82 0.0K
10:58 254.82 254.82 254.38 254.65 0.0K
10:59 254.65 254.76 254.65 254.65 0.0K
11:00 254.65 254.89 254.65 254.80 0.0K
11:01 254.80 255.01 254.75 254.75 0.0K
11:02 254.75 254.88 254.75 254.88 0.0K
11:03 254.88 254.92 254.85 254.88 0.0K
11:04 254.88 255.00 254.65 254.65 0.0K
11:05 254.65 254.66 254.60 254.60 0.0K
11:06 254.60 255.02 254.60 254.97 0.0K
11:07 254.97 254.99 254.83 254.99 0.0K
11:08 254.99 255.04 254.57 254.65 0.0K
11:09 254.63 254.63 254.54 254.60 0.0K
11:10 254.72 254.79 254.72 254.74 0.0K
11:11 254.74 255.03 254.74 255.03 0.0K
11:12 255.03 256.14 255.01 256.12 0.0K
11:13 256.14 256.14 256.03 256.03 0.0K
11:14 256.03 256.15 255.89 255.94 0.0K
11:15 255.94 256.15 255.90 256.03 0.0K
11:16 255.75 255.76 255.63 255.63 0.0K
11:17 255.63 256.33 255.63 256.33 0.0K
11:18 256.33 256.51 255.89 255.89 0.0K
11:19 255.89 255.94 255.86 255.94 0.0K
11:20 255.94 256.21 255.94 256.21 0.0K
11:21 255.96 255.96 255.96 255.96 0.0K
11:22 255.96 255.96 255.82 255.82 0.0K
11:23 255.82 256.30 255.82 256.18 0.0K
11:24 256.18 256.18 256.13 256.13 0.0K
11:25 256.13 256.13 256.13 256.13 0.0K
11:26 256.13 256.33 256.13 256.30 0.0K
11:27 256.30 256.37 256.21 256.21 0.0K
11:28 256.21 256.21 256.20 256.20 0.0K
11:29 256.20 256.24 255.89 255.97 0.0K
11:30 255.79 256.04 255.69 256.04 0.0K
11:31 256.04 256.04 255.72 255.72 0.0K
11:32 255.94 256.14 255.94 256.14 0.0K
11:33 256.06 256.06 256.06 256.06 0.0K
11:34 256.32 256.57 256.03 256.03 0.0K
11:35 256.03 256.22 255.96 256.22 0.0K
11:36 256.22 256.25 256.22 256.25 0.0K
11:37 257.11 257.34 257.04 257.33 0.0K
11:38 257.33 257.55 257.33 257.47 0.0K
11:39 257.47 257.54 257.18 257.18 0.0K
11:40 257.37 257.37 256.70 256.70 0.0K
11:41 256.70 256.97 256.70 256.97 0.0K
11:42 256.97 256.97 256.15 256.15 0.0K
11:43 256.15 256.37 256.15 256.37 0.0K
11:44 256.37 256.37 256.37 256.37 0.0K
11:45 256.37 256.37 255.93 256.04 0.0K
11:46 256.04 256.04 255.89 255.89 0.0K
11:47 255.89 256.50 255.13 255.13 0.0K
11:48 255.00 255.29 255.00 255.29 0.0K
11:49 255.29 255.29 255.11 255.11 0.0K
11:50 255.11 255.33 255.11 255.19 0.0K
11:51 255.19 255.19 254.89 255.05 0.0K
11:52 255.05 255.46 255.05 255.46 0.0K
11:53 255.46 255.46 255.46 255.46 0.0K
11:54 255.46 255.69 255.46 255.69 0.0K
11:55 255.69 255.69 255.58 255.58 0.0K
11:56 255.58 256.05 255.58 256.05 0.0K
11:57 256.05 256.18 256.05 256.05 0.0K
11:58 256.07 256.07 256.04 256.07 0.0K
11:59 256.07 256.07 256.03 256.03 0.0K
12:00 256.03 256.51 256.03 256.51 0.0K
12:01 256.37 256.75 256.25 256.75 0.0K
12:02 256.75 256.75 256.57 256.57 0.0K
12:03 256.57 256.84 256.40 256.72 0.0K
12:04 256.72 256.82 256.44 256.82 0.0K
12:05 256.82 256.82 256.57 256.57 0.0K
12:06 256.51 256.73 256.51 256.73 0.0K
12:07 256.73 256.88 256.73 256.88 0.0K
12:08 256.88 256.98 256.88 256.89 0.0K
12:09 256.89 257.08 256.89 257.02 0.0K
12:10 257.01 257.02 256.79 256.91 0.0K
12:11 257.06 257.18 256.51 256.51 0.0K
12:12 256.51 256.51 256.26 256.26 0.0K
12:13 256.06 256.36 256.06 256.36 0.0K
12:14 256.36 256.36 255.91 255.91 0.0K
12:15 255.91 255.91 255.91 255.91 0.0K
12:16 255.91 255.91 255.91 255.91 0.0K
12:17 255.91 256.40 255.91 256.40 0.0K
12:18 256.40 256.40 256.17 256.17 0.0K
12:19 256.39 256.39 256.14 256.14 0.0K
12:20 256.14 256.37 256.14 256.37 0.0K
12:21 256.37 256.49 256.27 256.29 0.0K
12:22 256.11 256.11 256.04 256.06 0.0K
12:23 256.06 256.06 255.88 255.88 0.0K
12:24 256.06 256.06 255.04 255.04 0.0K
12:25 255.04 256.07 255.04 255.97 0.0K
12:26 256.11 256.11 256.11 256.11 0.0K
12:27 256.11 256.21 256.07 256.07 0.0K
12:28 256.07 256.07 256.01 256.01 0.0K
12:29 256.01 256.01 255.82 255.82 0.0K
12:30 255.82 255.82 255.18 255.18 0.0K
12:31 255.18 255.18 254.72 254.72 0.0K
12:32 254.51 254.96 254.31 254.96 0.0K
12:33 254.96 254.96 254.60 254.60 0.0K
12:34 254.88 254.88 254.60 254.60 0.0K
12:35 254.60 254.74 254.60 254.74 0.0K
12:36 254.83 254.90 254.58 254.58 0.0K
12:37 254.58 254.58 254.49 254.49 0.0K
12:38 254.49 254.53 254.49 254.49 0.0K
12:39 254.49 254.96 254.49 254.79 0.0K
12:40 254.74 254.74 254.45 254.45 0.0K
12:41 254.57 254.57 254.53 254.53 0.0K
12:42 254.53 254.57 254.45 254.49 0.0K
12:43 254.49 254.49 254.48 254.48 0.0K
12:44 254.48 254.71 254.48 254.58 0.0K
12:45 254.70 254.75 254.64 254.75 0.0K
12:46 254.75 254.88 254.49 254.49 0.0K
12:47 254.74 254.76 254.74 254.76 0.0K
12:48 254.72 254.72 254.72 254.72 0.0K
12:49 254.72 254.72 254.47 254.49 0.0K
12:50 254.49 255.00 254.49 255.00 0.0K
12:51 255.00 255.03 255.00 255.03 0.0K
12:52 255.03 255.03 254.81 254.81 0.0K
12:53 254.81 254.81 254.63 254.65 0.0K
12:54 254.65 254.65 254.65 254.65 0.0K
12:55 254.65 254.79 254.65 254.79 0.0K
12:56 254.79 254.82 254.71 254.71 0.0K
12:57 254.71 254.83 254.71 254.83 0.0K
12:58 254.83 254.93 254.83 254.93 0.0K
12:59 254.93 255.08 254.93 255.01 0.0K
13:00 255.01 255.03 254.78 254.78 0.0K
13:01 254.82 254.82 254.76 254.76 0.0K
13:02 254.76 254.90 254.76 254.89 0.0K
13:03 254.89 255.40 254.89 255.40 0.0K
13:04 255.40 255.40 255.25 255.25 0.0K
13:05 255.25 255.25 255.25 255.25 0.0K
13:06 255.25 255.49 255.25 255.49 0.0K
13:07 255.58 255.58 255.37 255.45 0.0K
13:08 255.45 255.45 255.35 255.35 0.0K
13:09 255.35 255.35 255.35 255.35 0.0K
13:10 255.35 255.61 255.35 255.61 0.0K
13:11 255.61 255.82 255.61 255.82 0.0K
13:12 255.85 255.85 255.83 255.83 0.0K
13:13 255.83 255.88 255.83 255.88 0.0K
13:14 255.88 255.88 255.73 255.81 0.0K
13:15 255.81 255.81 255.65 255.69 0.0K
13:16 255.69 255.73 255.64 255.73 0.0K
13:17 255.73 255.73 255.01 255.01 0.0K
13:18 255.01 255.55 255.01 255.43 0.0K
13:19 255.43 255.55 255.43 255.55 0.0K
13:20 255.55 255.57 255.39 255.48 0.0K
13:21 255.48 255.54 255.42 255.54 0.0K
13:22 255.86 255.86 255.51 255.51 0.0K
13:23 255.51 255.51 255.51 255.51 0.0K
13:24 255.51 255.93 255.51 255.93 0.0K
13:25 255.93 256.07 255.93 256.07 0.0K
13:26 256.07 256.07 256.07 256.07 0.0K
13:27 256.07 256.07 255.75 255.75 0.0K
13:28 255.72 256.02 255.72 256.02 0.0K
13:29 256.02 256.08 255.96 256.08 0.0K
13:30 256.08 256.22 255.76 256.22 0.0K
13:31 256.22 256.22 256.22 256.22 0.0K
13:32 256.22 256.22 256.22 256.22 0.0K
13:33 256.22 256.31 256.22 256.31 0.0K
13:34 256.34 256.34 256.22 256.22 0.0K
13:35 256.22 256.50 256.22 256.50 0.0K
13:36 256.50 256.50 256.27 256.27 0.0K
13:37 256.27 256.27 256.27 256.27 0.0K
13:38 256.27 256.49 256.27 256.49 0.0K
13:39 256.49 256.57 256.49 256.57 0.0K
13:40 256.57 256.64 256.50 256.50 0.0K
13:41 256.46 256.55 256.37 256.37 0.0K
13:42 256.37 256.37 256.37 256.37 0.0K
13:43 256.66 256.79 256.43 256.79 0.0K
13:44 256.79 256.79 256.58 256.67 0.0K
13:45 256.67 256.80 256.67 256.80 0.0K
13:46 256.80 256.94 256.80 256.94 0.0K
13:47 256.94 256.94 256.84 256.84 0.0K
13:48 256.84 257.16 256.84 257.08 0.0K
13:49 257.08 257.27 257.08 257.25 0.0K
13:50 257.25 257.51 257.25 257.51 0.0K
13:51 257.51 257.51 257.32 257.48 0.0K
13:52 257.47 257.49 257.46 257.46 0.0K
13:53 257.56 257.74 257.56 257.61 0.0K
13:54 257.54 257.66 257.54 257.56 0.0K
13:55 257.72 257.72 257.58 257.58 0.0K
13:56 257.38 257.60 257.38 257.52 0.0K
13:57 257.52 257.61 257.48 257.48 0.0K
13:58 257.48 257.61 257.48 257.56 0.0K
13:59 257.45 257.51 257.45 257.45 0.0K
14:00 257.45 257.45 257.26 257.32 0.0K
14:01 256.96 256.96 256.94 256.94 0.0K
14:02 256.94 256.97 256.86 256.97 0.0K
14:03 256.97 257.16 256.97 257.16 0.0K
14:04 257.16 257.90 257.16 257.90 0.0K
14:05 257.90 257.91 257.90 257.91 0.0K
14:06 257.91 257.91 256.80 256.80 0.0K
14:07 256.80 257.01 256.80 257.01 0.0K
14:08 256.99 256.99 256.62 256.76 0.0K
14:09 256.76 256.76 255.54 255.59 0.0K
14:10 255.59 255.98 255.59 255.76 0.0K
14:11 255.76 256.58 255.76 256.58 0.0K
14:12 256.58 256.88 256.58 256.77 0.0K
14:13 256.77 256.77 256.51 256.52 0.0K
14:14 256.52 256.52 256.52 256.52 0.0K
14:15 256.52 256.68 256.52 256.68 0.0K
14:16 256.68 257.16 256.68 257.09 0.0K
14:17 257.09 257.17 257.09 257.17 0.0K
14:18 257.17 257.27 257.13 257.27 0.0K
14:19 257.15 257.20 257.13 257.13 0.0K
14:20 257.13 257.26 257.01 257.01 0.0K
14:21 257.01 257.15 257.01 257.01 0.0K
14:22 257.14 257.14 257.14 257.14 0.0K
14:23 257.14 257.30 257.14 257.25 0.0K
14:24 257.25 257.38 257.25 257.38 0.0K
14:25 257.19 257.44 257.19 257.31 0.0K
14:26 257.45 257.45 256.84 256.84 0.0K
14:27 256.84 256.84 256.46 256.61 0.0K
14:28 256.61 256.77 255.95 255.95 0.0K
14:29 255.95 256.21 255.83 255.83 0.0K
14:30 255.94 255.94 255.63 255.63 0.0K
14:31 255.63 256.05 255.54 256.05 0.0K
14:32 256.05 256.34 256.00 256.34 0.0K
14:33 256.39 256.51 256.39 256.51 0.0K
14:34 256.52 256.52 256.28 256.28 0.0K
14:35 256.28 256.36 256.28 256.36 0.0K
14:36 256.36 256.40 256.32 256.32 0.0K
14:37 256.32 256.32 255.80 255.80 0.0K
14:38 255.80 255.97 255.73 255.73 0.0K
14:39 255.73 255.89 255.73 255.87 0.0K
14:40 255.87 255.87 255.80 255.80 0.0K
14:41 255.80 255.91 255.69 255.69 0.0K
14:42 255.69 255.73 255.65 255.71 0.0K
14:43 255.78 256.10 255.69 255.89 0.0K
14:44 255.89 255.98 255.89 255.98 0.0K
14:45 255.98 256.32 255.98 256.16 0.0K
14:46 256.16 256.32 256.16 256.22 0.0K
14:47 256.27 256.27 256.03 256.10 0.0K
14:48 256.10 256.10 256.10 256.10 0.0K
14:49 255.75 255.82 255.75 255.82 0.0K
14:50 255.82 256.09 255.82 256.06 0.0K
14:51 256.06 256.06 256.06 256.06 0.0K
14:52 256.06 256.30 256.06 256.30 0.0K
14:53 256.30 256.39 256.21 256.24 0.0K
14:54 256.24 256.24 255.83 255.83 0.0K
14:55 255.83 255.87 255.77 255.87 0.0K
14:56 255.87 256.00 255.87 256.00 0.0K
14:57 256.00 256.05 256.00 256.05 0.0K
14:58 256.05 256.12 255.93 256.12 0.0K
14:59 256.12 256.12 255.85 255.93 0.0K
15:00 255.93 256.26 255.93 256.25 0.0K
15:01 256.27 256.39 256.09 256.09 0.0K
15:02 256.05 256.14 256.05 256.14 0.0K
15:03 256.14 256.14 255.80 255.80 0.0K
15:04 255.80 256.02 255.80 256.02 0.0K
15:05 256.02 256.03 255.91 256.03 0.0K
15:06 256.03 256.03 255.62 255.62 0.0K
15:07 255.62 255.62 255.07 255.07 0.0K
15:08 255.07 255.60 255.07 255.60 0.0K
15:09 255.60 255.60 255.42 255.48 0.0K
15:10 255.47 255.53 255.47 255.53 0.0K
15:11 255.53 255.53 255.43 255.44 0.0K
15:12 255.44 255.44 255.06 255.06 0.0K
15:13 255.06 255.14 255.06 255.14 0.0K
15:14 255.14 255.14 255.10 255.12 0.0K
15:15 255.23 255.32 255.18 255.26 0.0K
15:16 255.28 255.46 255.28 255.46 0.0K
15:17 255.46 255.54 255.46 255.53 0.0K
15:18 255.53 255.53 255.39 255.39 0.0K
15:19 255.39 255.50 255.39 255.48 0.0K
15:20 255.48 255.72 255.48 255.72 0.0K
15:21 255.72 255.91 255.72 255.91 0.0K
15:22 255.91 256.17 255.91 256.12 0.0K
15:23 256.12 256.39 256.12 256.39 0.0K
15:24 256.39 256.39 256.07 256.21 0.0K
15:25 256.21 257.00 256.12 257.00 0.0K
15:26 257.09 257.09 256.99 256.99 0.0K
15:27 256.99 257.00 255.83 256.01 0.0K
15:28 256.01 256.01 255.95 255.96 0.0K
15:29 255.95 256.12 255.91 256.12 0.0K
15:30 255.87 256.09 255.79 255.80 0.0K
15:31 255.79 255.92 255.35 255.35 0.0K
15:32 255.35 255.35 255.08 255.08 0.0K
15:33 255.08 255.10 254.86 254.88 0.0K
15:34 254.81 255.00 254.70 255.00 0.0K
15:35 254.98 255.39 254.97 255.39 0.0K
15:36 255.39 255.57 255.39 255.57 0.0K
15:37 255.57 255.57 255.33 255.42 0.0K
15:38 255.42 255.60 255.42 255.48 0.0K
15:39 255.48 255.48 255.28 255.33 0.0K
15:40 255.36 255.37 255.28 255.28 0.0K
15:41 255.67 255.82 255.62 255.62 0.0K
15:42 255.73 255.77 255.42 255.42 0.0K
15:43 255.47 255.49 255.26 255.48 0.0K
15:44 255.48 255.48 255.14 255.14 0.0K
15:45 255.14 255.60 255.14 255.60 0.0K
15:46 255.66 255.66 255.28 255.37 0.0K
15:47 255.37 255.37 255.37 255.37 0.0K
15:48 255.37 255.68 255.12 255.24 0.0K
15:49 255.24 255.37 254.90 255.10 0.0K
15:50 254.61 255.15 254.61 255.07 0.0K
15:51 255.07 255.25 255.01 255.01 0.0K
15:52 255.01 255.07 254.82 254.82 0.0K
15:53 254.85 254.89 254.75 254.78 0.0K
15:54 254.61 254.67 254.02 254.06 0.0K
15:55 254.00 254.31 253.96 254.22 0.0K
15:56 254.22 254.95 254.22 254.83 0.0K
15:57 254.83 254.94 254.72 254.72 0.0K
15:58 254.72 254.73 254.54 254.54 0.0K
15:59 254.56 254.56 254.15 254.20 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles