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

DWCAEG
🏛️ Estados Unidos →
304.92
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
2021-12-31 261.58 267.35 259.07 259.22 0.0M
2021-12-30 257.71 268.61 257.23 263.36 0.0M
2021-12-29 258.24 262.51 252.68 257.87 0.0M
2021-12-28 269.64 270.61 261.22 262.41 0.0M
2021-12-27 272.22 274.30 265.98 270.51 0.0M
2021-12-23 268.46 271.44 263.39 269.09 0.0M
2021-12-22 267.24 270.34 264.21 267.29 0.0M
2021-12-21 261.70 269.42 260.19 269.27 0.0M
2021-12-20 260.04 262.98 254.23 256.54 0.0M
2021-12-17 267.20 280.52 260.98 276.27 0.0M
2021-12-16 291.69 293.89 269.49 272.45 0.0M
2021-12-15 278.43 287.60 267.23 285.48 0.0M
2021-12-14 284.15 287.27 276.37 280.53 0.0M
2021-12-13 297.85 302.33 287.24 292.91 0.0M
2021-12-10 305.30 308.77 295.37 299.17 0.0M
2021-12-09 314.99 320.08 301.52 303.08 0.0M
2021-12-08 318.44 322.34 312.23 319.52 0.0M
2021-12-07 317.14 323.56 316.37 318.88 0.0M
2021-12-06 296.45 309.62 286.42 304.35 0.0M
2021-12-03 324.59 326.13 295.44 300.74 0.0M
2021-12-02 314.16 328.23 314.16 322.62 0.0M
2021-12-01 347.21 352.37 321.01 321.84 0.0M
2021-11-30 348.37 353.20 329.99 341.17 0.0M
2021-11-29 349.77 353.27 339.52 352.77 0.0M
2021-11-26 347.93 354.68 337.31 344.76 0.0M
2021-11-24 356.54 363.95 347.09 362.12 0.0M
2021-11-23 361.25 369.13 349.84 357.87 0.0M
2021-11-22 379.34 383.85 359.58 362.19 0.0M
2021-11-19 353.33 374.15 351.58 370.32 0.0M
2021-11-18 358.86 361.73 342.12 348.86 0.0M
2021-11-17 364.70 378.26 356.49 357.87 0.0M
2021-11-16 366.09 370.04 358.67 366.21 0.0M
2021-11-15 378.30 378.30 361.87 367.93 0.0M
2021-11-12 379.08 385.49 371.27 374.95 0.0M
2021-11-11 359.13 385.87 355.23 379.90 0.0M
2021-11-10 356.20 373.39 352.06 360.61 0.0M
2021-11-09 374.85 376.67 356.53 369.03 0.0M
2021-11-08 368.57 377.58 366.84 373.59 0.0M
2021-11-05 361.74 367.15 350.79 357.65 0.0M
2021-11-04 369.06 369.06 357.83 365.32 0.0M
2021-11-03 363.31 370.65 356.46 368.00 0.0M
2021-11-02 381.09 383.79 367.72 372.97 0.0M
2021-11-01 365.16 380.58 363.35 379.22 0.0M
2021-10-29 347.00 358.67 347.00 357.40 0.0M
2021-10-28 327.00 350.23 326.46 347.28 0.0M
2021-10-27 330.45 336.85 323.32 323.62 0.0M
2021-10-26 331.64 333.13 318.69 323.22 0.0M
2021-10-25 319.16 329.65 317.85 328.93 0.0M
2021-10-22 318.81 319.28 308.05 314.74 0.0M
2021-10-21 314.44 327.09 314.44 320.28 0.0M
2021-10-20 318.24 319.27 311.03 314.43 0.0M
2021-10-19 314.09 323.97 311.91 322.38 0.0M
2021-10-18 301.97 316.34 301.97 313.44 0.0M
2021-10-15 310.24 314.60 304.09 304.22 0.0M
2021-10-14 319.88 319.88 306.14 308.32 0.0M
2021-10-13 307.43 315.73 305.75 315.54 0.0M
2021-10-12 286.47 298.49 286.47 297.61 0.0M
2021-10-11 280.04 292.48 280.04 285.15 0.0M
2021-10-08 274.64 279.90 274.30 278.12 0.0M
2021-10-07 264.36 275.90 262.93 272.12 0.0M
2021-10-06 256.48 263.42 253.44 260.84 0.0M
2021-10-05 261.56 264.79 258.04 260.72 0.0M
2021-10-04 266.65 266.65 257.65 259.40 0.0M
2021-10-01 268.78 271.34 263.80 268.91 0.0M
2021-09-30 261.41 268.48 259.87 265.68 0.0M
2021-09-29 273.92 274.16 260.60 261.18 0.0M
2021-09-28 278.24 282.45 270.76 272.24 0.0M
2021-09-27 267.61 283.82 265.69 281.96 0.0M
2021-09-24 270.86 272.33 265.58 266.62 0.0M
2021-09-23 274.56 277.14 268.06 273.90 0.0M
2021-09-22 264.82 271.34 263.81 268.83 0.0M
2021-09-21 264.84 266.37 257.82 263.91 0.0M
2021-09-20 264.28 267.23 257.50 262.21 0.0M
2021-09-17 267.42 276.00 265.76 275.69 0.0M
2021-09-16 265.17 268.03 262.90 267.41 0.0M
2021-09-15 266.19 267.43 261.71 266.88 0.0M
2021-09-14 269.50 276.87 264.20 266.60 0.0M
2021-09-13 260.14 268.28 252.92 266.04 0.0M
2021-09-10 268.47 272.48 258.07 258.19 0.0M
2021-09-09 258.57 269.52 258.27 265.55 0.0M
2021-09-08 269.99 274.65 258.41 258.69 0.0M
2021-09-07 265.91 271.47 265.72 268.06 0.0M
2021-09-03 270.90 271.27 264.68 265.44 0.0M
2021-09-02 272.04 276.21 269.59 271.65 0.0M
2021-09-01 266.81 273.73 266.17 269.57 0.0M
2021-08-31 265.76 270.13 264.75 265.20 0.0M
2021-08-30 271.95 271.95 262.41 266.09 0.0M
2021-08-27 263.75 272.09 262.42 270.05 0.0M
2021-08-26 264.06 270.54 261.62 262.98 0.0M
2021-08-25 265.95 270.34 262.65 266.65 0.0M
2021-08-24 263.04 267.92 260.99 265.01 0.0M
2021-08-23 254.92 261.54 253.91 261.20 0.0M
2021-08-20 248.69 254.49 248.11 252.11 0.0M
2021-08-19 255.89 259.31 249.24 249.96 0.0M
2021-08-18 262.16 264.81 257.23 258.99 0.0M
2021-08-17 258.18 264.86 256.38 262.38 0.0M
2021-08-16 261.07 267.31 258.29 262.59 0.0M
2021-08-13 273.61 274.20 263.13 263.77 0.0M
2021-08-12 277.19 279.42 270.47 275.02 0.0M
2021-08-11 290.33 290.94 274.97 279.24 0.0M
2021-08-10 291.63 296.89 286.33 289.59 0.0M
2021-08-09 269.68 288.21 268.56 283.25 0.0M
2021-08-06 279.14 281.64 268.30 269.13 0.0M
2021-08-05 263.90 272.10 260.94 268.30 0.0M
2021-08-04 269.37 275.02 264.64 265.58 0.0M
2021-08-03 272.07 273.35 266.76 273.26 0.0M
2021-08-02 275.72 277.48 268.39 269.33 0.0M
2021-07-30 266.72 277.87 265.55 272.19 0.0M
2021-07-29 274.68 276.40 269.31 270.47 0.0M
2021-07-28 263.42 275.66 262.24 272.72 0.0M
2021-07-27 265.96 266.64 253.33 261.80 0.0M
2021-07-26 265.42 273.00 262.68 267.30 0.0M
2021-07-23 273.91 273.91 263.28 266.33 0.0M
2021-07-22 280.72 281.22 269.63 271.76 0.0M
2021-07-21 270.41 280.47 269.41 279.92 0.0M
2021-07-20 263.17 270.45 257.55 268.48 0.0M
2021-07-19 252.72 264.18 251.84 261.61 0.0M
2021-07-16 272.02 272.47 262.08 262.90 0.0M
2021-07-15 269.81 278.49 263.94 270.11 0.0M
2021-07-14 286.40 287.13 270.39 271.51 0.0M
2021-07-13 290.68 292.02 285.13 285.27 0.0M
2021-07-12 296.45 298.98 289.21 295.72 0.0M
2021-07-09 296.12 296.38 287.76 295.80 0.0M
2021-07-08 282.78 295.69 281.21 292.91 0.0M
2021-07-07 312.08 313.46 293.72 295.09 0.0M
2021-07-06 309.85 314.70 304.03 310.34 0.0M
2021-07-02 313.72 316.75 307.73 308.76 0.0M
2021-07-01 321.04 321.04 309.98 314.30 0.0M
2021-06-30 323.77 326.25 316.10 318.70 0.0M
2021-06-29 326.75 335.38 319.78 321.44 0.0M
2021-06-28 308.86 323.54 308.86 323.35 0.0M
2021-06-25 312.57 316.72 304.98 306.28 0.0M
2021-06-24 318.39 319.46 309.41 310.76 0.0M
2021-06-23 305.91 314.56 301.06 311.85 0.0M
2021-06-22 294.72 310.33 291.26 309.83 0.0M
2021-06-21 285.08 291.78 280.24 289.52 0.0M
2021-06-18 289.23 294.84 280.11 284.12 0.0M
2021-06-17 288.38 296.71 285.44 292.57 0.0M
2021-06-16 282.05 291.56 282.05 290.81 0.0M
2021-06-15 297.35 298.72 284.09 287.03 0.0M
2021-06-14 307.51 310.92 297.67 298.79 0.0M
2021-06-11 305.33 310.47 303.14 306.74 0.0M
2021-06-10 301.22 309.30 300.79 305.79 0.0M
2021-06-09 320.99 322.68 310.14 310.65 0.0M
2021-06-08 316.62 320.25 305.91 316.91 0.0M
2021-06-07 292.60 311.32 288.32 309.79 0.0M
2021-06-04 294.52 303.29 291.25 291.99 0.0M
2021-06-03 295.45 304.68 289.28 291.57 0.0M
2021-06-02 295.09 298.76 291.08 298.23 0.0M
2021-06-01 296.51 298.09 287.02 295.83 0.0M
2021-05-28 295.27 300.81 289.83 291.31 0.0M
2021-05-27 288.81 289.87 281.14 289.65 0.0M
2021-05-26 270.72 287.20 270.18 286.10 0.0M
2021-05-25 267.62 273.92 265.52 268.97 0.0M
2021-05-24 272.95 274.20 264.59 268.75 0.0M
2021-05-21 271.25 275.01 266.18 271.53 0.0M
2021-05-20 273.93 275.79 262.18 268.38 0.0M
2021-05-19 257.00 270.31 255.12 269.40 0.0M
2021-05-18 255.58 270.62 250.62 265.14 0.0M
2021-05-17 247.55 254.98 244.00 252.65 0.0M
2021-05-14 247.17 251.87 242.56 249.84 0.0M
2021-05-13 234.91 241.21 222.93 228.84 0.0M
2021-05-12 235.91 242.00 231.44 232.15 0.0M
2021-05-11 210.31 244.25 208.69 243.23 0.0M
2021-05-10 245.51 245.51 225.41 225.47 0.0M
2021-05-07 246.30 253.88 244.04 247.95 0.0M
2021-05-06 246.22 249.63 236.02 243.33 0.0M
2021-05-05 256.23 263.25 250.75 253.33 0.0M
2021-05-04 255.35 259.82 249.15 255.48 0.0M
2021-05-03 278.72 280.02 262.53 265.91 0.0M
2021-04-30 281.16 288.23 274.55 277.84 0.0M
2021-04-29 300.42 301.85 285.07 287.29 0.0M
2021-04-28 285.34 295.82 284.12 293.26 0.0M
2021-04-27 298.88 299.73 291.89 292.93 0.0M
2021-04-26 292.88 299.08 282.38 297.58 0.0M
2021-04-23 277.84 288.31 273.06 287.02 0.0M
2021-04-22 284.46 288.62 271.47 274.25 0.0M
2021-04-21 253.23 275.71 250.09 275.69 0.0M
2021-04-20 262.98 270.80 254.54 259.70 0.0M
2021-04-19 275.19 278.96 261.04 264.67 0.0M
2021-04-16 265.49 278.88 264.04 277.74 0.0M
2021-04-15 290.21 290.21 257.14 267.81 0.0M
2021-04-14 295.48 302.25 286.09 287.06 0.0M
2021-04-13 287.29 291.96 279.74 290.75 0.0M
2021-04-12 306.41 306.41 286.97 292.64 0.0M
2021-04-09 311.86 316.90 307.98 312.18 0.0M
2021-04-08 313.93 323.07 311.55 316.57 0.0M
2021-04-07 330.39 331.08 310.50 312.79 0.0M
2021-04-06 327.13 339.43 326.52 334.79 0.0M
2021-04-05 350.08 350.94 324.36 326.89 0.0M
2021-04-01 357.05 360.67 342.74 344.19 0.0M
2021-03-31 344.57 347.88 333.92 344.91 0.0M
2021-03-30 303.26 330.45 301.48 328.87 0.0M
2021-03-29 326.83 327.33 302.76 303.83 0.0M
2021-03-26 327.64 332.57 315.25 329.50 0.0M
2021-03-25 298.77 324.83 295.56 324.28 0.0M
2021-03-24 342.89 343.65 316.08 317.23 0.0M
2021-03-23 351.85 360.60 336.62 339.01 0.0M
2021-03-22 355.74 364.57 348.34 358.81 0.0M
2021-03-19 330.40 353.33 329.78 352.22 0.0M
2021-03-18 347.72 356.46 334.91 336.83 0.0M
2021-03-17 343.22 365.72 337.88 360.58 0.0M
2021-03-16 387.81 396.92 372.66 378.57 0.0M
2021-03-15 409.94 415.62 401.05 405.24 0.0M
2021-03-12 393.77 417.06 392.43 412.36 0.0M
2021-03-11 395.90 416.97 385.43 416.48 0.0M
2021-03-10 391.70 402.58 368.10 379.01 0.0M
2021-03-09 357.93 376.43 350.66 372.15 0.0M
2021-03-08 345.79 362.67 333.63 336.74 0.0M
2021-03-05 359.50 359.50 299.83 345.62 0.0M
2021-03-04 366.79 386.07 331.56 351.66 0.0M
2021-03-03 415.32 424.18 378.77 380.23 0.0M
2021-03-02 437.12 442.33 415.98 417.70 0.0M
2021-03-01 437.47 442.33 426.02 442.33 0.0M
2021-02-26 393.00 419.22 385.44 409.32 0.0M
2021-02-25 413.25 429.25 386.58 387.95 0.0M
2021-02-24 424.38 437.32 406.87 437.26 0.0M
2021-02-23 390.38 417.50 349.60 413.67 0.0M
2021-02-22 459.97 462.52 422.72 425.49 0.0M
2021-02-19 459.83 489.46 456.54 472.84 0.0M
2021-02-18 453.46 471.46 437.61 438.02 0.0M
2021-02-17 498.86 509.36 478.80 489.80 0.0M
2021-02-16 556.91 557.02 499.86 515.31 0.0M
2021-02-12 541.15 550.38 527.46 546.33 0.0M
2021-02-11 558.66 560.85 536.66 547.31 0.0M
2021-02-10 581.54 583.89 536.98 552.49 0.0M
2021-02-09 554.80 583.78 554.70 569.64 0.0M
2021-02-08 540.07 554.46 536.56 554.46 0.0M
2021-02-05 549.81 550.42 529.94 535.38 0.0M
2021-02-04 545.31 559.13 539.21 541.11 0.0M
2021-02-03 525.23 548.60 515.23 541.74 0.0M
2021-02-02 528.49 531.90 501.70 518.87 0.0M
2021-02-01 526.85 532.74 498.84 523.85 0.0M
2021-01-29 542.66 551.64 513.18 517.19 0.0M
2021-01-28 540.19 557.37 513.79 536.79 0.0M
2021-01-27 519.24 562.54 509.39 531.76 0.0M
2021-01-26 539.88 586.13 532.47 574.18 0.0M
2021-01-25 535.04 566.58 509.58 528.04 0.0M
2021-01-22 495.84 531.91 495.84 531.21 0.0M
2021-01-21 481.31 516.95 471.88 509.58 0.0M
2021-01-20 507.89 508.62 478.35 490.77 0.0M
2021-01-19 487.42 518.74 478.01 510.66 0.0M
2021-01-15 486.21 494.24 448.02 461.55 0.0M
2021-01-14 500.76 516.55 489.78 506.90 0.0M
2021-01-13 529.40 540.24 490.70 520.70 0.0M
2021-01-12 481.95 504.20 473.00 504.06 0.0M
2021-01-11 405.91 442.85 402.50 439.77 0.0M
2021-01-08 441.15 448.30 416.07 436.08 0.0M
2021-01-07 395.80 412.30 388.21 412.17 0.0M
2021-01-06 333.92 358.95 329.16 343.45 0.0M
2021-01-05 304.57 320.89 303.85 315.12 0.0M
2021-01-04 330.62 333.51 310.33 316.15 0.0M