Dow Jones U.S. Coal Total Stock Market (DWCCOA)

DWCCOA
🏛️ Estados Unidos →
755.82
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
2023-12-29 494.32 498.19 487.91 490.04 0.0M
2023-12-28 501.11 502.43 493.94 494.36 0.0M
2023-12-27 508.88 512.54 504.23 504.46 0.0M
2023-12-26 506.12 508.65 501.50 507.02 0.0M
2023-12-22 498.17 510.29 498.17 502.48 0.0M
2023-12-21 484.27 495.01 484.01 494.78 0.0M
2023-12-20 486.18 495.41 481.03 482.35 0.0M
2023-12-19 481.47 487.84 471.25 484.96 0.0M
2023-12-18 488.66 492.31 477.68 478.22 0.0M
2023-12-15 492.41 492.41 480.35 481.53 0.0M
2023-12-14 487.14 493.64 475.18 490.67 0.0M
2023-12-13 480.42 480.63 458.35 477.56 0.0M
2023-12-12 485.30 485.30 475.91 479.63 0.0M
2023-12-11 494.08 496.54 482.68 488.70 0.0M
2023-12-08 496.44 502.59 491.87 496.75 0.0M
2023-12-07 493.45 498.85 488.41 495.76 0.0M
2023-12-06 514.04 521.50 490.86 490.98 0.0M
2023-12-05 513.68 514.03 509.14 510.92 0.0M
2023-12-04 515.29 518.54 510.89 516.04 0.0M
2023-12-01 500.55 521.85 499.10 516.35 0.0M
2023-11-30 490.78 502.88 489.32 501.41 0.0M
2023-11-29 495.10 495.92 486.83 488.31 0.0M
2023-11-28 500.37 500.49 490.26 493.09 0.0M
2023-11-27 497.26 501.51 495.26 499.24 0.0M
2023-11-24 493.70 506.09 493.70 499.98 0.0M
2023-11-22 484.19 495.83 480.09 494.29 0.0M
2023-11-21 490.50 496.15 486.35 489.01 0.0M
2023-11-20 495.55 495.91 486.22 491.23 0.0M
2023-11-17 481.94 493.98 481.94 492.51 0.0M
2023-11-16 474.53 483.59 470.41 477.23 0.0M
2023-11-15 477.95 483.06 472.50 476.54 0.0M
2023-11-14 467.77 480.21 465.77 478.18 0.0M
2023-11-13 459.00 468.38 458.69 463.73 0.0M
2023-11-10 460.79 463.09 452.02 458.95 0.0M
2023-11-09 453.80 463.30 453.00 453.33 0.0M
2023-11-08 456.64 462.66 449.87 453.90 0.0M
2023-11-07 463.32 464.86 451.64 461.99 0.0M
2023-11-06 484.16 484.31 467.53 471.62 0.0M
2023-11-03 487.87 492.50 479.45 482.64 0.0M
2023-11-02 481.69 487.54 478.45 483.91 0.0M
2023-11-01 478.33 481.29 473.59 475.95 0.0M
2023-10-31 485.52 485.52 459.10 473.93 0.0M
2023-10-30 489.65 492.38 477.74 485.39 0.0M
2023-10-27 485.54 493.89 483.68 488.10 0.0M
2023-10-26 476.47 490.04 475.79 481.45 0.0M
2023-10-25 496.02 502.70 490.55 493.42 0.0M
2023-10-24 496.81 504.82 493.98 497.27 0.0M
2023-10-23 483.64 496.78 481.04 492.76 0.0M
2023-10-20 497.17 500.94 485.11 487.84 0.0M
2023-10-19 500.12 503.35 494.56 497.66 0.0M
2023-10-18 507.40 511.70 499.83 501.72 0.0M
2023-10-17 495.19 514.13 495.19 505.79 0.0M
2023-10-16 502.79 504.71 493.71 499.59 0.0M
2023-10-13 501.94 505.15 494.98 498.19 0.0M
2023-10-12 501.50 501.50 488.89 493.98 0.0M
2023-10-11 506.68 507.56 494.74 501.75 0.0M
2023-10-10 502.28 513.05 502.28 509.63 0.0M
2023-10-09 491.59 505.59 491.59 500.95 0.0M
2023-10-06 476.30 492.83 475.83 487.80 0.0M
2023-10-05 465.74 480.07 465.52 477.43 0.0M
2023-10-04 473.54 474.42 458.28 467.58 0.0M
2023-10-03 479.30 488.73 475.14 477.51 0.0M
2023-10-02 495.78 496.58 476.79 483.94 0.0M
2023-09-29 513.60 513.60 501.17 502.26 0.0M
2023-09-28 491.57 511.36 491.57 511.05 0.0M
2023-09-27 477.88 493.87 477.88 489.11 0.0M
2023-09-26 476.73 480.81 470.27 472.26 0.0M
2023-09-25 463.65 482.23 459.87 481.66 0.0M
2023-09-22 457.74 467.03 457.66 462.37 0.0M
2023-09-21 455.74 459.03 449.84 453.59 0.0M
2023-09-20 467.61 478.09 464.27 464.27 0.0M
2023-09-19 477.64 481.83 469.20 470.23 0.0M
2023-09-18 477.65 481.02 468.31 474.78 0.0M
2023-09-15 479.78 486.87 475.84 476.01 0.0M
2023-09-14 471.24 482.94 470.40 482.37 0.0M
2023-09-13 461.46 473.37 457.23 462.75 0.0M
2023-09-12 450.91 459.80 450.37 459.12 0.0M
2023-09-11 453.98 458.78 445.88 448.04 0.0M
2023-09-08 444.72 453.85 438.66 450.28 0.0M
2023-09-07 439.87 446.74 438.96 442.61 0.0M
2023-09-06 451.53 455.88 438.52 441.27 0.0M
2023-09-05 447.43 455.60 446.24 451.53 0.0M
2023-09-01 440.84 454.73 440.84 449.41 0.0M
2023-08-31 438.72 440.11 430.98 432.42 0.0M
2023-08-30 435.98 441.59 435.37 438.43 0.0M
2023-08-29 437.05 444.68 432.56 436.98 0.0M
2023-08-28 432.81 440.56 432.17 433.67 0.0M
2023-08-25 430.85 431.05 423.69 429.44 0.0M
2023-08-24 435.40 435.53 428.35 429.23 0.0M
2023-08-23 435.47 438.29 430.82 435.53 0.0M
2023-08-22 437.73 444.37 437.47 437.63 0.0M
2023-08-21 437.80 440.49 432.52 437.09 0.0M
2023-08-18 427.72 435.91 425.70 434.24 0.0M
2023-08-17 440.12 444.68 434.71 434.84 0.0M
2023-08-16 424.94 438.05 423.44 434.80 0.0M
2023-08-15 427.46 433.21 425.01 425.58 0.0M
2023-08-14 436.31 438.76 426.83 431.74 0.0M
2023-08-11 441.07 443.35 435.28 438.04 0.0M
2023-08-10 453.31 453.31 435.04 440.81 0.0M
2023-08-09 438.37 457.59 435.70 453.50 0.0M
2023-08-08 406.96 436.78 405.38 434.71 0.0M
2023-08-07 412.88 415.33 408.51 414.04 0.0M
2023-08-04 412.87 415.71 409.20 410.53 0.0M
2023-08-03 411.27 411.83 404.56 409.19 0.0M
2023-08-02 417.20 417.20 401.41 411.71 0.0M
2023-08-01 423.40 426.77 416.14 422.24 0.0M
2023-07-31 417.46 427.48 417.00 426.46 0.0M
2023-07-28 411.89 412.55 402.74 411.50 0.0M
2023-07-27 412.98 415.52 396.03 408.50 0.0M
2023-07-26 409.10 417.28 409.10 413.99 0.0M
2023-07-25 410.41 419.69 410.41 414.44 0.0M
2023-07-24 402.31 411.66 399.94 409.40 0.0M
2023-07-21 401.72 402.33 396.13 401.70 0.0M
2023-07-20 395.76 400.52 393.46 400.07 0.0M
2023-07-19 390.14 392.01 388.04 392.01 0.0M
2023-07-18 379.42 390.42 379.42 387.08 0.0M
2023-07-17 374.88 382.29 374.46 378.65 0.0M
2023-07-14 387.64 388.94 375.41 376.88 0.0M
2023-07-13 389.19 393.84 386.58 388.86 0.0M
2023-07-12 404.89 405.97 388.52 388.75 0.0M
2023-07-11 395.67 400.63 394.86 398.96 0.0M
2023-07-10 391.87 398.20 391.17 394.56 0.0M
2023-07-07 385.42 399.01 384.62 394.41 0.0M
2023-07-06 390.53 395.11 382.73 385.88 0.0M
2023-07-05 396.71 400.45 391.50 393.08 0.0M
2023-07-03 389.92 398.54 389.29 396.43 0.0M
2023-06-30 392.04 396.89 390.16 390.33 0.0M
2023-06-29 378.90 394.09 378.77 391.01 0.0M
2023-06-28 376.93 379.60 372.48 377.81 0.0M
2023-06-27 377.55 383.30 375.54 380.09 0.0M
2023-06-26 380.78 384.16 377.16 377.16 0.0M
2023-06-23 386.32 389.20 378.96 379.47 0.0M
2023-06-22 396.82 398.44 389.16 392.86 0.0M
2023-06-21 390.27 402.33 389.70 399.89 0.0M
2023-06-20 379.35 394.22 376.13 391.63 0.0M
2023-06-16 386.94 387.00 377.84 380.31 0.0M
2023-06-15 366.22 386.27 366.22 383.38 0.0M
2023-06-14 366.58 371.82 362.22 363.84 0.0M
2023-06-13 361.77 367.01 361.19 361.84 0.0M
2023-06-12 365.05 366.34 356.81 357.36 0.0M
2023-06-09 368.46 374.88 366.37 369.43 0.0M
2023-06-08 374.88 377.22 365.48 368.78 0.0M
2023-06-07 363.44 376.87 363.20 373.64 0.0M
2023-06-06 349.92 364.07 349.82 361.82 0.0M
2023-06-05 352.31 357.29 347.31 352.89 0.0M
2023-06-02 343.14 350.94 341.78 349.17 0.0M
2023-06-01 331.38 338.92 331.08 336.05 0.0M
2023-05-31 333.76 338.30 328.16 330.48 0.0M
2023-05-30 340.54 342.31 329.55 337.83 0.0M
2023-05-26 355.28 357.37 345.36 345.53 0.0M
2023-05-25 357.81 358.17 349.63 354.55 0.0M
2023-05-24 368.64 368.64 357.42 362.84 0.0M
2023-05-23 369.58 374.51 365.68 369.47 0.0M
2023-05-22 363.81 373.90 362.02 370.64 0.0M
2023-05-19 374.29 374.29 363.42 364.70 0.0M
2023-05-18 367.16 370.34 357.15 370.01 0.0M
2023-05-17 375.95 376.68 370.21 370.48 0.0M
2023-05-16 386.08 390.52 371.51 371.96 0.0M
2023-05-15 388.18 390.60 385.15 390.13 0.0M
2023-05-12 389.32 394.72 382.27 385.45 0.0M
2023-05-11 399.69 400.93 389.14 390.95 0.0M
2023-05-10 404.74 406.58 397.59 406.55 0.0M
2023-05-09 395.38 406.22 394.31 401.39 0.0M
2023-05-08 399.52 404.33 393.88 395.89 0.0M
2023-05-05 384.17 392.88 382.47 391.19 0.0M
2023-05-04 399.16 399.16 375.30 376.19 0.0M
2023-05-03 411.05 412.97 398.11 399.66 0.0M
2023-05-02 410.43 419.98 403.64 411.64 0.0M
2023-05-01 409.69 414.18 407.10 408.29 0.0M
2023-04-28 409.13 412.61 402.36 411.77 0.0M
2023-04-27 402.72 416.62 394.02 409.87 0.0M
2023-04-26 411.78 413.37 401.39 404.40 0.0M
2023-04-25 413.62 414.26 407.00 409.47 0.0M
2023-04-24 411.17 422.60 407.54 420.29 0.0M
2023-04-21 425.23 425.23 411.75 412.19 0.0M
2023-04-20 438.42 440.79 426.65 428.11 0.0M
2023-04-19 437.70 446.32 435.54 442.91 0.0M
2023-04-18 441.35 447.75 436.66 443.66 0.0M
2023-04-17 448.88 454.03 441.32 444.09 0.0M
2023-04-14 437.62 441.02 425.26 432.55 0.0M
2023-04-13 431.63 440.37 430.53 438.47 0.0M
2023-04-12 435.06 438.23 426.33 429.70 0.0M
2023-04-11 436.28 440.67 433.88 436.25 0.0M
2023-04-10 436.10 439.63 431.47 432.54 0.0M
2023-04-06 443.79 443.79 433.93 434.51 0.0M
2023-04-05 443.79 444.78 433.55 444.44 0.0M
2023-04-04 451.05 451.05 434.08 443.15 0.0M
2023-04-03 449.86 454.50 435.49 453.21 0.0M
2023-03-31 435.64 442.49 434.94 442.27 0.0M
2023-03-30 436.64 438.58 423.45 433.52 0.0M
2023-03-29 441.63 445.89 431.92 433.46 0.0M
2023-03-28 434.59 444.68 434.59 441.05 0.0M
2023-03-27 425.79 437.14 422.80 434.40 0.0M
2023-03-24 409.24 424.42 404.33 422.23 0.0M
2023-03-23 420.96 428.67 410.76 415.11 0.0M
2023-03-22 423.01 429.83 416.70 416.81 0.0M
2023-03-21 431.76 435.52 420.35 422.59 0.0M
2023-03-20 423.64 432.04 419.00 419.41 0.0M
2023-03-17 422.78 425.08 412.99 421.76 0.0M
2023-03-16 406.61 425.57 401.12 424.13 0.0M
2023-03-15 424.63 425.43 407.14 414.52 0.0M
2023-03-14 452.01 459.73 436.28 440.78 0.0M
2023-03-13 450.14 462.40 444.20 446.12 0.0M
2023-03-10 468.56 477.30 455.32 464.44 0.0M
2023-03-09 476.70 481.38 469.00 470.17 0.0M
2023-03-08 483.29 487.04 469.80 475.12 0.0M
2023-03-07 485.06 488.88 479.83 483.66 0.0M
2023-03-06 502.48 502.72 486.33 487.93 0.0M
2023-03-03 499.31 517.14 497.58 514.03 0.0M
2023-03-02 494.23 503.31 488.12 498.33 0.0M
2023-03-01 491.76 499.49 482.40 497.20 0.0M
2023-02-28 487.53 498.54 483.74 492.19 0.0M
2023-02-27 474.94 487.11 471.04 483.14 0.0M
2023-02-24 472.03 476.41 465.74 475.36 0.0M
2023-02-23 483.03 484.91 468.56 475.26 0.0M
2023-02-22 467.82 482.62 464.95 477.56 0.0M
2023-02-21 497.90 500.24 467.56 470.17 0.0M
2023-02-17 510.21 510.21 496.99 500.54 0.0M
2023-02-16 503.95 525.03 503.95 514.73 0.0M
2023-02-15 500.43 509.99 496.33 502.71 0.0M
2023-02-14 484.42 506.08 472.54 503.46 0.0M
2023-02-13 479.76 481.52 470.88 474.48 0.0M
2023-02-10 474.70 481.35 469.33 480.88 0.0M
2023-02-09 473.46 480.96 469.73 472.82 0.0M
2023-02-08 505.15 505.57 470.05 470.13 0.0M
2023-02-07 510.70 518.66 489.98 510.33 0.0M
2023-02-06 499.05 505.66 492.60 500.69 0.0M
2023-02-03 505.52 511.21 499.03 500.25 0.0M
2023-02-02 496.91 505.02 488.97 504.91 0.0M
2023-02-01 494.80 500.00 482.62 496.21 0.0M
2023-01-31 492.11 499.70 491.40 496.92 0.0M
2023-01-30 486.35 502.53 485.45 495.90 0.0M
2023-01-27 488.34 496.61 485.27 491.11 0.0M
2023-01-26 501.48 503.48 474.57 487.29 0.0M
2023-01-25 511.23 512.49 494.67 502.09 0.0M
2023-01-24 506.78 514.88 500.59 514.02 0.0M
2023-01-23 513.15 516.98 506.12 510.13 0.0M
2023-01-20 496.34 509.59 491.30 508.97 0.0M
2023-01-19 489.35 495.18 484.22 492.22 0.0M
2023-01-18 515.84 523.90 492.51 493.00 0.0M
2023-01-17 508.06 513.35 502.51 509.90 0.0M
2023-01-13 492.31 507.31 489.21 504.76 0.0M
2023-01-12 488.22 500.10 486.23 495.25 0.0M
2023-01-11 482.74 487.77 477.80 486.30 0.0M
2023-01-10 496.90 496.90 476.43 482.87 0.0M
2023-01-09 509.38 513.27 493.03 493.05 0.0M
2023-01-06 486.36 509.62 486.11 503.33 0.0M
2023-01-05 478.25 487.13 477.29 480.60 0.0M
2023-01-04 464.96 483.23 459.26 481.24 0.0M
2023-01-03 499.70 500.39 467.84 471.24 0.0M