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
09:30 290.16 291.97 289.37 291.48 0.0K
09:31 291.65 292.50 291.65 292.50 0.0K
09:32 292.50 292.50 291.95 291.95 0.0K
09:33 291.95 291.95 290.80 290.80 0.0K
09:34 290.80 292.35 290.76 291.52 0.0K
09:35 291.86 292.42 291.27 291.86 0.0K
09:36 291.86 292.49 291.47 292.42 0.0K
09:37 292.42 294.43 292.42 293.76 0.0K
09:38 292.40 293.38 292.40 293.38 0.0K
09:39 293.38 293.64 292.99 293.18 0.0K
09:40 293.18 293.18 292.67 292.75 0.0K
09:41 292.75 293.91 292.27 293.85 0.0K
09:42 293.85 294.37 293.85 294.19 0.0K
09:43 294.71 294.75 294.27 294.64 0.0K
09:44 294.72 295.18 293.98 294.23 0.0K
09:45 294.47 294.47 291.34 291.34 0.0K
09:46 291.42 291.48 290.07 290.08 0.0K
09:47 289.77 290.17 289.65 289.85 0.0K
09:48 290.42 291.46 290.17 290.89 0.0K
09:49 290.89 292.58 290.89 292.12 0.0K
09:50 291.57 292.01 289.80 290.72 0.0K
09:51 290.72 290.72 287.48 287.48 0.0K
09:52 289.19 292.12 288.77 291.43 0.0K
09:53 291.43 291.55 289.44 289.44 0.0K
09:54 289.45 290.26 288.88 288.88 0.0K
09:55 289.24 290.26 289.09 290.26 0.0K
09:56 290.26 290.26 288.77 289.67 0.0K
09:57 289.67 290.44 289.61 290.01 0.0K
09:58 290.12 290.12 289.04 289.04 0.0K
09:59 288.55 291.03 288.55 290.87 0.0K
10:00 290.62 292.42 290.62 292.04 0.0K
10:01 292.04 292.94 292.04 292.06 0.0K
10:02 291.84 291.84 291.14 291.79 0.0K
10:03 292.06 292.22 291.76 291.91 0.0K
10:04 291.77 292.97 291.77 292.77 0.0K
10:05 292.09 292.09 291.37 291.37 0.0K
10:06 291.37 292.97 291.37 292.97 0.0K
10:07 292.97 292.97 291.39 292.04 0.0K
10:08 292.04 292.04 291.07 291.07 0.0K
10:09 291.67 291.67 290.20 290.45 0.0K
10:10 291.03 291.39 291.03 291.39 0.0K
10:11 291.39 292.40 291.39 292.40 0.0K
10:12 292.54 292.60 292.13 292.13 0.0K
10:13 292.11 292.70 291.64 292.58 0.0K
10:14 292.58 292.58 290.82 291.31 0.0K
10:15 291.09 291.88 291.05 291.10 0.0K
10:16 291.37 291.37 290.64 290.82 0.0K
10:17 290.78 291.03 290.78 291.03 0.0K
10:18 291.14 291.82 291.14 291.82 0.0K
10:19 291.82 292.24 291.67 292.24 0.0K
10:20 292.24 292.24 291.43 292.02 0.0K
10:21 292.02 292.34 291.97 291.97 0.0K
10:22 292.00 292.00 291.37 291.58 0.0K
10:23 291.58 291.61 291.58 291.58 0.0K
10:24 291.58 291.86 291.58 291.86 0.0K
10:25 291.36 292.05 291.34 291.61 0.0K
10:26 291.61 291.68 291.13 291.13 0.0K
10:27 291.13 291.50 291.10 291.10 0.0K
10:28 290.98 291.34 290.85 290.85 0.0K
10:29 290.85 290.85 290.37 290.37 0.0K
10:30 290.37 290.45 289.54 289.54 0.0K
10:31 289.20 289.51 288.77 288.97 0.0K
10:32 288.97 290.02 288.97 289.66 0.0K
10:33 289.72 290.20 289.72 290.20 0.0K
10:34 290.40 290.40 289.61 289.91 0.0K
10:35 289.69 289.69 289.27 289.55 0.0K
10:36 289.61 289.83 289.38 289.38 0.0K
10:37 289.29 289.58 289.24 289.49 0.0K
10:38 289.27 289.27 288.86 289.11 0.0K
10:39 289.11 289.18 288.94 289.18 0.0K
10:40 289.12 289.13 288.37 288.79 0.0K
10:41 288.79 289.09 288.73 289.09 0.0K
10:42 288.93 288.94 288.93 288.94 0.0K
10:43 288.94 288.94 288.58 288.68 0.0K
10:44 288.99 289.09 288.99 289.09 0.0K
10:45 288.99 288.99 288.51 288.56 0.0K
10:46 288.56 289.17 288.56 288.84 0.0K
10:47 288.97 289.05 288.63 288.88 0.0K
10:48 288.88 289.11 288.55 288.63 0.0K
10:49 288.82 288.82 288.52 288.59 0.0K
10:50 288.79 288.81 288.44 288.50 0.0K
10:51 288.50 288.50 288.26 288.50 0.0K
10:52 288.50 288.84 288.49 288.84 0.0K
10:53 288.97 289.67 288.97 289.67 0.0K
10:54 289.67 289.67 289.09 289.09 0.0K
10:55 289.09 289.09 288.66 288.73 0.0K
10:56 288.73 288.86 288.61 288.86 0.0K
10:57 288.70 288.77 288.33 288.33 0.0K
10:58 288.33 288.52 288.23 288.36 0.0K
10:59 288.36 288.36 287.93 288.04 0.0K
11:00 287.81 287.87 287.44 287.44 0.0K
11:01 287.69 287.83 287.69 287.83 0.0K
11:02 287.73 287.73 287.50 287.50 0.0K
11:03 287.50 287.82 287.50 287.65 0.0K
11:04 287.83 287.83 287.37 287.37 0.0K
11:05 287.46 288.04 287.46 287.98 0.0K
11:06 287.98 288.65 287.93 288.65 0.0K
11:07 288.65 288.79 288.65 288.79 0.0K
11:08 288.79 289.22 288.72 289.22 0.0K
11:09 289.17 289.34 289.09 289.34 0.0K
11:10 289.19 289.54 289.19 289.34 0.0K
11:11 289.13 289.22 289.13 289.22 0.0K
11:12 289.65 289.65 289.47 289.47 0.0K
11:13 289.42 289.52 289.29 289.42 0.0K
11:14 289.42 289.85 289.42 289.45 0.0K
11:15 289.78 290.06 289.75 289.85 0.0K
11:16 289.85 290.06 289.76 289.88 0.0K
11:17 289.88 289.95 289.77 289.81 0.0K
11:18 289.74 290.28 289.74 290.28 0.0K
11:19 290.64 290.76 290.48 290.48 0.0K
11:20 290.61 290.77 290.60 290.65 0.0K
11:21 290.70 290.70 290.53 290.69 0.0K
11:22 290.74 290.74 290.42 290.42 0.0K
11:23 290.45 290.45 290.20 290.24 0.0K
11:24 290.24 290.81 290.08 290.81 0.0K
11:25 290.94 290.94 290.90 290.90 0.0K
11:26 290.90 290.90 290.08 290.26 0.0K
11:27 290.26 290.29 290.06 290.06 0.0K
11:28 290.06 290.60 290.06 290.10 0.0K
11:29 290.10 290.20 290.01 290.19 0.0K
11:30 290.19 290.19 289.88 289.88 0.0K
11:31 289.88 290.22 289.87 289.97 0.0K
11:32 289.97 290.22 289.97 290.10 0.0K
11:33 290.10 290.24 289.97 290.09 0.0K
11:34 290.09 290.16 290.09 290.12 0.0K
11:35 290.12 290.25 289.66 289.74 0.0K
11:36 289.67 289.74 289.66 289.73 0.0K
11:37 289.72 289.87 289.66 289.84 0.0K
11:38 290.16 290.29 289.98 289.98 0.0K
11:39 289.98 289.98 289.45 289.78 0.0K
11:40 289.78 289.78 289.48 289.69 0.0K
11:41 289.69 289.69 289.44 289.66 0.0K
11:42 289.66 289.73 289.11 289.11 0.0K
11:43 289.09 289.47 289.09 289.47 0.0K
11:44 289.29 289.29 288.99 289.06 0.0K
11:45 289.06 289.41 289.06 289.18 0.0K
11:46 289.18 289.23 289.11 289.13 0.0K
11:47 289.19 289.56 289.18 289.18 0.0K
11:48 289.15 289.23 289.15 289.20 0.0K
11:49 288.88 289.00 288.80 288.80 0.0K
11:50 288.80 289.05 288.65 288.65 0.0K
11:51 288.61 288.70 288.58 288.70 0.0K
11:52 288.70 289.08 288.52 288.52 0.0K
11:53 288.52 288.75 288.23 288.23 0.0K
11:54 288.23 288.88 288.23 288.39 0.0K
11:55 288.39 288.57 288.39 288.57 0.0K
11:56 288.57 288.57 288.57 288.57 0.0K
11:57 288.57 288.57 288.40 288.40 0.0K
11:58 288.50 288.75 288.50 288.50 0.0K
11:59 288.50 288.66 288.33 288.66 0.0K
12:00 288.66 288.66 288.26 288.65 0.0K
12:01 288.65 288.65 288.33 288.54 0.0K
12:02 288.65 289.04 288.65 289.04 0.0K
12:03 289.04 289.04 288.82 289.00 0.0K
12:04 289.00 289.06 288.87 288.87 0.0K
12:05 288.87 288.87 288.45 288.45 0.0K
12:06 288.45 289.01 288.45 289.01 0.0K
12:07 289.01 289.01 288.82 288.97 0.0K
12:08 288.97 288.97 288.70 288.97 0.0K
12:09 288.97 288.97 288.93 288.93 0.0K
12:10 288.90 289.06 288.90 289.06 0.0K
12:11 289.06 289.20 289.06 289.18 0.0K
12:12 289.18 289.44 289.18 289.27 0.0K
12:13 289.27 289.31 289.27 289.31 0.0K
12:14 289.31 289.63 289.31 289.46 0.0K
12:15 289.46 289.53 289.29 289.29 0.0K
12:16 289.29 289.44 289.29 289.44 0.0K
12:17 289.44 289.60 289.44 289.60 0.0K
12:18 289.60 289.60 288.93 288.93 0.0K
12:19 288.93 289.06 288.93 289.03 0.0K
12:20 289.03 289.03 288.90 288.90 0.0K
12:21 289.05 289.20 288.87 288.91 0.0K
12:22 288.91 289.00 288.86 288.86 0.0K
12:23 288.86 289.03 288.86 288.95 0.0K
12:24 288.95 288.95 288.77 288.86 0.0K
12:25 288.86 288.86 288.68 288.68 0.0K
12:26 288.68 288.88 288.68 288.86 0.0K
12:27 288.66 288.66 288.44 288.44 0.0K
12:28 288.44 288.76 288.33 288.33 0.0K
12:29 288.33 288.54 288.27 288.34 0.0K
12:30 288.34 288.45 288.34 288.36 0.0K
12:31 288.36 288.63 288.36 288.37 0.0K
12:32 288.37 288.61 288.37 288.44 0.0K
12:33 288.03 288.39 288.03 288.23 0.0K
12:34 288.23 288.69 287.85 288.69 0.0K
12:35 288.69 288.69 288.69 288.69 0.0K
12:36 288.34 288.34 287.76 287.76 0.0K
12:37 287.68 287.72 287.68 287.72 0.0K
12:38 287.72 288.04 287.68 288.04 0.0K
12:39 288.04 288.04 287.71 287.71 0.0K
12:40 287.71 287.96 287.46 287.46 0.0K
12:41 287.46 287.54 287.46 287.54 0.0K
12:42 287.53 287.71 287.39 287.39 0.0K
12:43 287.51 287.60 287.51 287.60 0.0K
12:44 287.60 287.60 287.57 287.57 0.0K
12:45 287.58 287.66 287.51 287.66 0.0K
12:46 287.66 287.66 287.64 287.64 0.0K
12:47 287.64 287.73 287.17 287.17 0.0K
12:48 287.17 287.26 287.15 287.15 0.0K
12:49 287.15 287.15 286.68 286.68 0.0K
12:50 286.70 286.74 286.67 286.67 0.0K
12:51 286.67 286.71 286.53 286.71 0.0K
12:52 286.85 287.03 286.82 286.82 0.0K
12:53 286.82 286.83 286.45 286.45 0.0K
12:54 286.45 286.65 286.43 286.43 0.0K
12:55 286.45 286.49 286.33 286.45 0.0K
12:56 286.45 286.47 286.39 286.46 0.0K
12:57 286.46 286.67 286.46 286.67 0.0K
12:58 286.67 286.67 286.35 286.35 0.0K
12:59 286.39 286.61 286.31 286.54 0.0K
13:00 286.54 286.83 286.54 286.83 0.0K
13:01 286.83 287.17 286.83 286.94 0.0K
13:02 286.83 286.85 286.72 286.85 0.0K
13:03 287.01 287.26 286.93 287.26 0.0K
13:04 287.26 287.26 287.06 287.10 0.0K
13:05 287.12 287.22 287.04 287.04 0.0K
13:06 287.08 287.18 286.85 286.94 0.0K
13:07 286.87 287.19 286.81 287.08 0.0K
13:08 287.08 287.08 286.81 286.81 0.0K
13:09 286.81 286.87 286.81 286.87 0.0K
13:10 286.87 286.97 286.78 286.78 0.0K
13:11 286.78 286.92 286.78 286.91 0.0K
13:12 286.91 286.91 286.91 286.91 0.0K
13:13 286.38 286.39 286.08 286.08 0.0K
13:14 286.11 287.03 286.11 287.01 0.0K
13:15 287.01 287.14 286.82 286.82 0.0K
13:16 286.82 287.01 286.78 287.01 0.0K
13:17 287.01 287.01 286.93 286.93 0.0K
13:18 286.93 287.30 286.93 287.30 0.0K
13:19 287.30 287.31 287.10 287.10 0.0K
13:20 287.16 287.32 287.11 287.12 0.0K
13:21 287.17 287.17 286.88 286.89 0.0K
13:22 286.89 286.89 286.72 286.72 0.0K
13:23 286.72 286.72 286.54 286.63 0.0K
13:24 286.63 286.83 286.63 286.76 0.0K
13:25 286.76 286.76 286.66 286.66 0.0K
13:26 286.66 286.66 286.47 286.61 0.0K
13:27 286.61 286.66 286.46 286.57 0.0K
13:28 286.57 286.60 286.49 286.56 0.0K
13:29 286.56 286.61 286.31 286.54 0.0K
13:30 286.54 286.56 286.35 286.45 0.0K
13:31 286.65 286.65 286.45 286.45 0.0K
13:32 286.45 286.57 286.45 286.57 0.0K
13:33 286.60 286.71 286.47 286.71 0.0K
13:34 286.71 286.71 286.58 286.58 0.0K
13:35 286.60 286.72 286.58 286.58 0.0K
13:36 286.58 286.60 286.44 286.44 0.0K
13:37 286.44 286.44 285.89 285.92 0.0K
13:38 285.92 286.04 285.92 286.04 0.0K
13:39 286.05 286.43 286.04 286.35 0.0K
13:40 286.35 286.45 286.25 286.25 0.0K
13:41 286.21 286.86 286.21 286.79 0.0K
13:42 286.79 286.89 286.63 286.63 0.0K
13:43 286.63 286.78 286.27 286.31 0.0K
13:44 286.31 286.46 286.31 286.45 0.0K
13:45 286.45 286.57 286.42 286.42 0.0K
13:46 286.42 286.51 286.16 286.22 0.0K
13:47 286.22 286.65 286.22 286.65 0.0K
13:48 286.65 286.65 285.79 285.79 0.0K
13:49 285.70 285.92 285.70 285.75 0.0K
13:50 285.89 285.89 285.75 285.84 0.0K
13:51 285.90 285.90 285.75 285.90 0.0K
13:52 285.90 285.90 285.75 285.82 0.0K
13:53 285.40 285.85 285.40 285.78 0.0K
13:54 285.76 285.76 285.25 285.48 0.0K
13:55 285.48 285.48 285.06 285.26 0.0K
13:56 285.26 285.27 284.96 285.25 0.0K
13:57 285.25 285.25 285.06 285.25 0.0K
13:58 285.25 286.38 285.25 286.38 0.0K
13:59 286.38 286.57 286.28 286.35 0.0K
14:00 286.45 286.55 286.45 286.55 0.0K
14:01 286.55 286.55 286.13 286.13 0.0K
14:02 286.19 286.19 285.92 285.92 0.0K
14:03 285.92 286.02 285.67 285.77 0.0K
14:04 285.84 286.04 285.83 286.04 0.0K
14:05 286.04 286.04 285.60 285.60 0.0K
14:06 285.41 285.57 285.25 285.34 0.0K
14:07 285.18 285.18 285.03 285.04 0.0K
14:08 285.18 285.31 285.14 285.16 0.0K
14:09 285.26 285.32 285.14 285.14 0.0K
14:10 285.24 285.24 285.14 285.24 0.0K
14:11 285.24 285.24 285.09 285.09 0.0K
14:12 285.01 285.07 284.89 284.89 0.0K
14:13 284.98 284.98 284.87 284.89 0.0K
14:14 284.89 285.27 284.77 285.27 0.0K
14:15 284.99 285.28 284.99 285.28 0.0K
14:16 285.28 285.51 285.13 285.51 0.0K
14:17 285.51 285.51 285.16 285.32 0.0K
14:18 285.13 285.13 285.00 285.00 0.0K
14:19 284.90 284.90 284.55 284.61 0.0K
14:20 284.61 284.81 284.60 284.60 0.0K
14:21 284.60 284.84 284.56 284.56 0.0K
14:22 284.53 284.74 284.53 284.74 0.0K
14:23 284.75 284.99 284.75 284.99 0.0K
14:24 284.99 285.08 284.93 284.93 0.0K
14:25 285.08 285.08 284.92 285.05 0.0K
14:26 285.09 285.28 285.09 285.28 0.0K
14:27 285.28 285.97 285.26 285.75 0.0K
14:28 285.89 286.22 285.63 285.91 0.0K
14:29 285.91 285.91 285.81 285.84 0.0K
14:30 285.84 286.29 285.78 285.78 0.0K
14:31 285.51 285.70 285.42 285.53 0.0K
14:32 285.53 285.53 285.43 285.43 0.0K
14:33 285.23 285.70 285.13 285.70 0.0K
14:34 285.70 286.04 285.70 286.04 0.0K
14:35 286.04 286.04 285.32 285.32 0.0K
14:36 285.32 285.54 285.32 285.54 0.0K
14:37 285.54 285.77 285.54 285.54 0.0K
14:38 285.54 285.54 285.42 285.51 0.0K
14:39 285.51 285.51 285.43 285.51 0.0K
14:40 285.51 285.57 285.43 285.43 0.0K
14:41 285.16 285.31 285.13 285.23 0.0K
14:42 285.23 285.33 285.23 285.33 0.0K
14:43 285.33 285.33 285.17 285.27 0.0K
14:44 285.27 285.45 285.16 285.45 0.0K
14:45 285.45 285.46 285.23 285.23 0.0K
14:46 285.23 285.37 285.21 285.23 0.0K
14:47 285.23 285.43 285.16 285.43 0.0K
14:48 285.45 285.78 285.43 285.78 0.0K
14:49 285.68 285.78 285.67 285.72 0.0K
14:50 285.72 285.88 285.64 285.71 0.0K
14:51 285.72 286.03 285.72 286.03 0.0K
14:52 285.89 285.89 285.31 285.32 0.0K
14:53 285.32 285.71 285.32 285.71 0.0K
14:54 285.71 285.77 285.69 285.71 0.0K
14:55 285.71 285.72 285.53 285.53 0.0K
14:56 285.53 285.54 285.39 285.39 0.0K
14:57 285.32 286.09 285.31 285.95 0.0K
14:58 285.95 286.11 285.92 286.07 0.0K
14:59 286.20 286.20 285.74 285.95 0.0K
15:00 285.95 285.95 285.77 285.94 0.0K
15:01 285.94 285.94 285.67 285.67 0.0K
15:02 285.67 286.06 285.67 286.06 0.0K
15:03 286.06 286.18 285.96 286.07 0.0K
15:04 286.07 286.18 286.05 286.17 0.0K
15:05 286.17 286.27 286.07 286.11 0.0K
15:06 286.20 286.30 286.06 286.30 0.0K
15:07 286.30 286.69 286.27 286.56 0.0K
15:08 286.64 286.79 286.54 286.67 0.0K
15:09 286.67 286.78 286.63 286.63 0.0K
15:10 286.73 286.76 286.45 286.54 0.0K
15:11 286.58 286.58 286.46 286.54 0.0K
15:12 286.54 286.59 286.43 286.54 0.0K
15:13 286.54 286.55 286.36 286.36 0.0K
15:14 286.44 286.49 286.36 286.36 0.0K
15:15 286.36 286.73 286.36 286.60 0.0K
15:16 286.54 286.57 286.43 286.45 0.0K
15:17 286.45 286.46 286.33 286.42 0.0K
15:18 286.42 286.47 286.36 286.47 0.0K
15:19 286.47 286.47 286.21 286.21 0.0K
15:20 286.21 286.32 286.00 286.32 0.0K
15:21 286.30 286.39 286.29 286.29 0.0K
15:22 286.29 286.46 286.29 286.34 0.0K
15:23 286.57 286.85 286.57 286.82 0.0K
15:24 286.86 286.96 286.85 286.96 0.0K
15:25 286.96 286.96 286.75 286.79 0.0K
15:26 286.79 286.79 286.65 286.70 0.0K
15:27 286.70 286.70 286.58 286.58 0.0K
15:28 286.58 287.25 286.57 286.99 0.0K
15:29 286.99 287.07 286.89 287.07 0.0K
15:30 287.07 287.42 286.87 286.97 0.0K
15:31 286.97 287.03 286.97 286.99 0.0K
15:32 287.00 287.03 286.87 286.95 0.0K
15:33 286.95 286.95 286.78 286.84 0.0K
15:34 286.87 286.99 286.86 286.96 0.0K
15:35 286.96 287.44 286.93 287.43 0.0K
15:36 287.42 287.84 287.29 287.58 0.0K
15:37 287.58 287.79 287.55 287.55 0.0K
15:38 287.64 287.83 287.64 287.79 0.0K
15:39 287.79 287.79 287.62 287.66 0.0K
15:40 287.66 287.83 287.66 287.83 0.0K
15:41 287.83 287.91 287.76 287.76 0.0K
15:42 287.76 287.90 287.62 287.63 0.0K
15:43 287.63 287.63 287.51 287.51 0.0K
15:44 287.48 287.57 287.48 287.50 0.0K
15:45 287.50 287.64 287.29 287.29 0.0K
15:46 287.29 287.64 287.29 287.36 0.0K
15:47 287.50 287.50 287.37 287.48 0.0K
15:48 287.48 287.66 287.36 287.38 0.0K
15:49 287.38 287.91 287.36 287.87 0.0K
15:50 287.64 287.88 286.99 286.99 0.0K
15:51 287.00 287.00 286.69 286.87 0.0K
15:52 286.94 286.94 286.58 286.78 0.0K
15:53 287.07 287.07 286.61 286.62 0.0K
15:54 286.62 286.96 286.62 286.87 0.0K
15:55 287.00 287.28 286.90 286.94 0.0K
15:56 286.94 287.04 286.06 286.21 0.0K
15:57 286.21 286.31 285.97 286.13 0.0K
15:58 286.14 286.18 285.93 285.97 0.0K
15:59 285.91 286.27 285.91 286.10 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles