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
2022-12-30 237.05 243.25 235.50 242.89 0.0M
2022-12-29 238.05 241.69 234.24 240.72 0.0M
2022-12-28 237.55 238.80 229.28 233.45 0.0M
2022-12-27 246.36 246.89 237.90 238.10 0.0M
2022-12-23 249.40 249.40 243.45 248.13 0.0M
2022-12-22 253.76 255.05 243.32 248.42 0.0M
2022-12-21 250.96 257.52 242.58 257.20 0.0M
2022-12-20 251.52 258.83 247.79 249.13 0.0M
2022-12-19 259.31 261.51 250.49 252.82 0.0M
2022-12-16 263.45 266.86 254.09 258.21 0.0M
2022-12-15 267.10 274.45 264.05 266.01 0.0M
2022-12-14 267.04 274.94 265.74 270.73 0.0M
2022-12-13 262.85 267.84 258.52 262.54 0.0M
2022-12-12 247.47 257.38 246.84 253.95 0.0M
2022-12-09 251.77 255.19 248.05 249.45 0.0M
2022-12-08 257.61 261.14 252.38 253.40 0.0M
2022-12-07 257.78 262.67 252.84 254.56 0.0M
2022-12-06 272.38 274.69 259.10 259.54 0.0M
2022-12-05 284.17 286.02 276.45 276.48 0.0M
2022-12-02 280.75 289.14 280.51 285.06 0.0M
2022-12-01 289.43 289.60 279.00 284.31 0.0M
2022-11-30 273.17 288.99 273.17 288.15 0.0M
2022-11-29 276.26 279.39 269.59 270.36 0.0M
2022-11-28 279.99 284.70 274.46 274.50 0.0M
2022-11-25 281.90 288.37 280.32 286.46 0.0M
2022-11-23 280.56 284.18 278.43 283.04 0.0M
2022-11-22 278.35 280.91 275.09 280.38 0.0M
2022-11-21 279.27 280.32 273.29 277.65 0.0M
2022-11-18 286.60 287.48 276.19 282.56 0.0M
2022-11-17 273.55 284.92 269.56 284.09 0.0M
2022-11-16 283.33 289.15 278.28 280.40 0.0M
2022-11-15 290.66 291.12 283.17 287.96 0.0M
2022-11-14 278.98 282.16 269.41 279.12 0.0M
2022-11-11 278.49 286.89 275.01 279.49 0.0M
2022-11-10 267.71 282.71 261.87 279.26 0.0M
2022-11-09 258.61 271.86 255.53 256.45 0.0M
2022-11-08 260.98 261.86 253.21 256.84 0.0M
2022-11-07 264.91 265.52 252.88 257.96 0.0M
2022-11-04 271.19 272.79 254.81 261.93 0.0M
2022-11-03 252.96 266.08 252.65 264.51 0.0M
2022-11-02 260.07 266.86 254.97 255.17 0.0M
2022-11-01 265.99 267.02 259.43 260.42 0.0M
2022-10-31 247.13 262.42 245.48 258.85 0.0M
2022-10-28 244.13 251.02 236.80 246.63 0.0M
2022-10-27 249.45 249.53 243.44 244.60 0.0M
2022-10-26 246.23 254.26 244.46 247.40 0.0M
2022-10-25 235.59 245.54 235.59 243.03 0.0M
2022-10-24 239.35 239.35 229.60 235.47 0.0M
2022-10-21 232.07 240.39 228.41 238.87 0.0M
2022-10-20 237.73 239.46 230.07 232.62 0.0M
2022-10-19 247.60 247.60 236.11 237.80 0.0M
2022-10-18 254.53 256.89 243.97 250.49 0.0M
2022-10-17 251.49 254.28 242.11 245.60 0.0M
2022-10-14 252.73 260.04 245.38 245.57 0.0M
2022-10-13 242.52 257.67 241.40 256.27 0.0M
2022-10-12 263.72 263.91 251.23 253.92 0.0M
2022-10-11 259.04 266.29 252.92 263.42 0.0M
2022-10-10 262.03 264.72 256.17 263.03 0.0M
2022-10-07 266.75 269.18 259.78 262.40 0.0M
2022-10-06 279.68 288.73 271.58 272.67 0.0M
2022-10-05 290.90 293.08 273.35 280.69 0.0M
2022-10-04 292.32 299.86 291.60 297.34 0.0M
2022-10-03 274.92 284.30 272.17 281.80 0.0M
2022-09-30 268.88 281.39 268.67 272.01 0.0M
2022-09-29 281.64 284.52 265.84 270.92 0.0M
2022-09-28 275.05 286.49 271.88 285.08 0.0M
2022-09-27 278.09 285.29 274.01 276.51 0.0M
2022-09-26 276.00 285.08 270.34 270.42 0.0M
2022-09-23 279.41 281.31 273.22 277.39 0.0M
2022-09-22 299.90 301.88 286.30 288.20 0.0M
2022-09-21 304.41 313.99 299.57 301.11 0.0M
2022-09-20 312.82 315.57 301.34 301.76 0.0M
2022-09-19 311.59 318.97 311.59 315.42 0.0M
2022-09-16 311.57 319.63 308.84 316.47 0.0M
2022-09-15 322.18 329.24 316.69 319.15 0.0M
2022-09-14 320.80 325.93 315.32 325.62 0.0M
2022-09-13 315.13 328.90 315.13 322.85 0.0M
2022-09-12 329.10 331.11 320.99 330.95 0.0M
2022-09-09 328.05 330.97 322.39 329.58 0.0M
2022-09-08 313.44 325.52 312.13 325.39 0.0M
2022-09-07 295.77 314.41 295.08 313.39 0.0M
2022-09-06 298.60 300.87 289.68 297.54 0.0M
2022-09-02 310.96 310.96 294.95 297.66 0.0M
2022-09-01 304.93 310.89 295.56 304.63 0.0M
2022-08-31 312.14 317.76 307.91 312.24 0.0M
2022-08-30 317.72 327.34 301.79 307.33 0.0M
2022-08-29 307.89 319.55 307.08 311.11 0.0M
2022-08-26 324.88 325.99 311.78 313.33 0.0M
2022-08-25 324.78 326.56 311.14 320.90 0.0M
2022-08-24 293.15 308.41 292.55 305.12 0.0M
2022-08-23 295.72 300.51 290.45 291.81 0.0M
2022-08-22 286.54 294.45 285.31 292.77 0.0M
2022-08-19 299.89 302.82 293.54 297.70 0.0M
2022-08-18 313.74 320.01 310.25 311.07 0.0M
2022-08-17 304.96 311.69 302.03 308.73 0.0M
2022-08-16 316.33 321.64 312.24 314.40 0.0M
2022-08-15 320.01 328.98 314.75 320.85 0.0M
2022-08-12 309.23 320.21 303.64 319.58 0.0M
2022-08-11 318.30 318.95 304.61 305.65 0.0M
2022-08-10 293.83 312.69 289.53 311.32 0.0M
2022-08-09 273.36 284.78 272.85 281.95 0.0M
2022-08-08 291.39 295.11 282.96 284.28 0.0M
2022-08-05 272.45 280.79 268.89 276.23 0.0M
2022-08-04 261.46 267.28 256.52 266.12 0.0M
2022-08-03 264.14 264.29 252.90 261.88 0.0M
2022-08-02 245.58 265.86 244.85 261.40 0.0M
2022-08-01 247.06 250.13 241.62 247.94 0.0M
2022-07-29 236.35 253.79 236.35 249.45 0.0M
2022-07-28 232.93 242.03 230.85 239.15 0.0M
2022-07-27 199.15 204.71 196.82 203.35 0.0M
2022-07-26 199.13 200.26 193.59 193.95 0.0M
2022-07-25 199.45 202.46 194.88 201.48 0.0M
2022-07-22 206.87 209.50 197.84 199.70 0.0M
2022-07-21 205.68 206.85 200.58 205.85 0.0M
2022-07-20 198.58 207.88 197.69 206.46 0.0M
2022-07-19 192.44 199.98 189.21 198.77 0.0M
2022-07-18 189.11 195.56 187.73 189.72 0.0M
2022-07-15 190.74 190.89 174.33 182.39 0.0M
2022-07-14 196.81 199.26 190.93 198.71 0.0M
2022-07-13 192.63 202.09 189.90 199.86 0.0M
2022-07-12 200.52 202.34 193.25 197.88 0.0M
2022-07-11 209.97 212.08 199.99 201.26 0.0M
2022-07-08 205.05 215.61 203.35 213.23 0.0M
2022-07-07 196.01 211.15 196.01 208.19 0.0M
2022-07-06 192.74 199.13 189.45 193.44 0.0M
2022-07-05 189.50 193.37 181.03 193.28 0.0M
2022-07-01 189.11 195.23 189.04 193.20 0.0M
2022-06-30 183.67 192.18 181.08 189.32 0.0M
2022-06-29 190.33 190.33 182.83 186.55 0.0M
2022-06-28 203.53 205.37 192.81 194.10 0.0M
2022-06-27 202.29 205.67 197.95 203.30 0.0M
2022-06-24 201.16 202.64 196.34 200.95 0.0M
2022-06-23 193.67 200.13 189.73 199.67 0.0M
2022-06-22 188.38 197.79 188.33 192.57 0.0M
2022-06-21 191.63 197.78 189.65 193.58 0.0M
2022-06-17 176.48 189.89 176.48 187.36 0.0M
2022-06-16 177.13 181.87 171.57 174.32 0.0M
2022-06-15 178.83 186.13 176.70 183.71 0.0M
2022-06-14 179.99 180.96 174.83 177.04 0.0M
2022-06-13 184.97 186.80 176.36 177.83 0.0M
2022-06-10 194.98 198.56 190.89 192.88 0.0M
2022-06-09 205.74 208.46 199.75 199.83 0.0M
2022-06-08 211.27 216.10 207.38 209.42 0.0M
2022-06-07 206.49 211.50 205.35 211.46 0.0M
2022-06-06 213.71 215.56 206.59 209.37 0.0M
2022-06-03 209.65 215.23 207.79 210.13 0.0M
2022-06-02 204.34 215.43 203.73 212.81 0.0M
2022-06-01 207.40 209.38 201.14 204.51 0.0M
2022-05-31 211.00 213.94 203.57 206.40 0.0M
2022-05-27 199.07 211.00 199.07 210.99 0.0M
2022-05-26 188.06 199.41 187.38 197.44 0.0M
2022-05-25 183.83 189.90 181.99 188.96 0.0M
2022-05-24 190.96 191.19 182.25 183.75 0.0M
2022-05-23 191.83 194.41 185.67 193.66 0.0M
2022-05-20 196.09 196.92 183.79 191.76 0.0M
2022-05-19 188.13 196.94 186.97 193.11 0.0M
2022-05-18 189.80 198.04 187.14 188.68 0.0M
2022-05-17 184.34 192.77 182.96 192.44 0.0M
2022-05-16 182.11 186.00 178.65 179.24 0.0M
2022-05-13 177.47 185.99 176.50 182.99 0.0M
2022-05-12 166.12 177.32 163.48 170.94 0.0M
2022-05-11 185.45 185.47 169.17 169.39 0.0M
2022-05-10 191.75 193.28 181.12 186.27 0.0M
2022-05-09 203.67 204.52 188.99 190.18 0.0M
2022-05-06 220.70 220.70 206.43 210.14 0.0M
2022-05-05 232.80 233.08 220.00 222.81 0.0M
2022-05-04 224.38 236.87 220.88 236.29 0.0M
2022-05-03 219.55 227.45 219.46 222.85 0.0M
2022-05-02 214.34 221.88 211.71 221.65 0.0M
2022-04-29 220.05 227.27 215.64 215.93 0.0M
2022-04-28 222.67 224.19 209.26 219.97 0.0M
2022-04-27 222.19 228.67 220.08 220.64 0.0M
2022-04-26 224.06 225.92 219.72 221.26 0.0M
2022-04-25 217.38 225.69 216.54 225.54 0.0M
2022-04-22 230.24 235.08 221.16 222.83 0.0M
2022-04-21 253.16 255.63 229.09 230.04 0.0M
2022-04-20 259.28 259.94 249.54 249.61 0.0M
2022-04-19 254.15 260.76 250.13 258.83 0.0M
2022-04-18 248.84 250.83 244.00 247.41 0.0M
2022-04-14 255.69 258.26 249.16 249.19 0.0M
2022-04-13 251.18 257.40 248.83 256.39 0.0M
2022-04-12 254.82 261.05 250.22 250.91 0.0M
2022-04-11 244.39 255.54 244.01 251.47 0.0M
2022-04-08 255.60 256.81 248.05 248.48 0.0M
2022-04-07 260.59 264.31 250.62 256.51 0.0M
2022-04-06 267.55 270.90 257.41 261.12 0.0M
2022-04-05 282.80 284.36 272.81 273.40 0.0M
2022-04-04 268.92 286.02 268.92 284.53 0.0M
2022-04-01 269.21 271.70 264.16 267.33 0.0M
2022-03-31 265.75 274.74 265.75 267.71 0.0M
2022-03-30 272.25 273.95 263.89 265.33 0.0M
2022-03-29 266.87 275.93 263.92 274.61 0.0M
2022-03-28 262.72 270.38 261.18 266.28 0.0M
2022-03-25 265.74 265.74 257.41 263.74 0.0M
2022-03-24 261.50 266.78 256.43 266.77 0.0M
2022-03-23 259.54 269.95 257.00 260.45 0.0M
2022-03-22 252.74 264.56 251.51 261.44 0.0M
2022-03-21 253.85 258.83 246.45 251.91 0.0M
2022-03-18 249.66 256.53 249.63 253.56 0.0M
2022-03-17 240.13 252.17 239.19 252.05 0.0M
2022-03-16 235.90 242.42 232.42 241.83 0.0M
2022-03-15 226.34 233.33 219.82 233.24 0.0M
2022-03-14 241.00 241.67 226.33 228.46 0.0M
2022-03-11 254.32 259.27 244.49 244.79 0.0M
2022-03-10 253.75 256.76 245.12 253.21 0.0M
2022-03-09 253.75 255.71 246.22 255.24 0.0M
2022-03-08 236.31 256.71 234.01 252.69 0.0M
2022-03-07 233.31 241.70 231.50 233.50 0.0M
2022-03-04 227.32 234.54 224.27 228.13 0.0M
2022-03-03 239.91 240.61 228.28 229.26 0.0M
2022-03-02 237.70 241.54 230.65 240.40 0.0M
2022-03-01 244.89 247.94 239.25 243.06 0.0M
2022-02-28 232.35 246.35 230.87 244.23 0.0M
2022-02-25 212.36 217.40 207.37 217.38 0.0M
2022-02-24 184.50 213.41 183.83 212.99 0.0M
2022-02-23 202.92 204.92 195.04 195.59 0.0M
2022-02-22 201.75 205.16 194.64 196.66 0.0M
2022-02-18 212.28 214.07 203.52 206.25 0.0M
2022-02-17 216.78 221.70 213.74 213.99 0.0M
2022-02-16 217.39 222.54 214.38 220.78 0.0M
2022-02-15 209.15 222.37 209.15 221.74 0.0M
2022-02-14 205.77 211.81 202.98 203.94 0.0M
2022-02-11 214.39 217.02 203.72 206.76 0.0M
2022-02-10 214.77 225.40 213.53 214.77 0.0M
2022-02-09 216.50 220.44 212.77 220.43 0.0M
2022-02-08 204.65 210.35 202.35 209.81 0.0M
2022-02-07 206.45 213.14 205.16 206.43 0.0M
2022-02-04 204.40 210.43 200.32 207.70 0.0M
2022-02-03 204.74 211.27 202.94 203.64 0.0M
2022-02-02 223.50 223.50 212.01 213.57 0.0M
2022-02-01 219.80 223.18 211.80 222.31 0.0M
2022-01-31 197.60 217.01 197.60 216.74 0.0M
2022-01-28 191.80 196.76 185.47 195.86 0.0M
2022-01-27 206.03 207.38 190.31 191.51 0.0M
2022-01-26 215.78 216.70 200.05 202.70 0.0M
2022-01-25 205.22 210.12 199.50 205.46 0.0M
2022-01-24 201.68 211.58 192.20 211.49 0.0M
2022-01-21 215.18 218.93 208.04 209.55 0.0M
2022-01-20 224.55 234.81 220.00 220.24 0.0M
2022-01-19 230.28 232.29 220.28 220.34 0.0M
2022-01-18 232.07 235.15 227.95 230.08 0.0M
2022-01-14 232.02 238.07 229.32 235.12 0.0M
2022-01-13 246.98 250.74 236.31 236.63 0.0M
2022-01-12 251.08 252.94 241.75 243.27 0.0M
2022-01-11 242.48 249.09 240.25 246.79 0.0M
2022-01-10 239.98 242.29 232.93 242.11 0.0M
2022-01-07 246.12 252.75 242.43 244.50 0.0M
2022-01-06 249.78 253.27 240.88 245.60 0.0M
2022-01-05 265.64 267.39 250.20 250.85 0.0M
2022-01-04 271.78 272.07 257.05 265.53 0.0M
2022-01-03 264.07 269.30 259.36 267.89 0.0M