Dow Jones U.S. Renewable Energy Equipment Total Stock Market (DWCREE)

DWCREE
🏛️ Estados Unidos →
412.75
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
2022-12-30 287.96 294.02 285.54 293.85 0.0M
2022-12-29 290.97 293.23 283.57 291.86 0.0M
2022-12-28 292.27 293.71 278.42 285.56 0.0M
2022-12-27 304.31 307.15 292.80 293.08 0.0M
2022-12-23 307.50 307.50 298.31 305.76 0.0M
2022-12-22 312.39 314.29 300.40 305.50 0.0M
2022-12-21 306.64 315.93 293.72 315.66 0.0M
2022-12-20 309.38 316.49 303.11 305.33 0.0M
2022-12-19 310.78 320.68 307.04 310.22 0.0M
2022-12-16 315.67 320.03 304.01 309.02 0.0M
2022-12-15 315.90 324.00 313.44 318.36 0.0M
2022-12-14 315.96 324.73 311.18 319.73 0.0M
2022-12-13 306.82 317.08 302.25 313.73 0.0M
2022-12-12 296.44 305.83 295.64 300.00 0.0M
2022-12-09 300.59 306.51 297.57 299.54 0.0M
2022-12-08 309.10 311.61 301.03 302.84 0.0M
2022-12-07 308.81 313.39 302.80 305.77 0.0M
2022-12-06 322.81 328.17 309.80 310.78 0.0M
2022-12-05 333.67 336.39 327.92 330.73 0.0M
2022-12-02 331.67 342.84 331.50 334.40 0.0M
2022-12-01 341.82 342.48 329.50 333.86 0.0M
2022-11-30 321.84 342.41 321.84 340.64 0.0M
2022-11-29 328.18 330.76 317.68 319.18 0.0M
2022-11-28 329.57 336.67 324.07 326.58 0.0M
2022-11-25 334.36 342.15 331.07 338.79 0.0M
2022-11-23 331.97 337.21 329.54 335.34 0.0M
2022-11-22 329.20 332.54 324.49 331.61 0.0M
2022-11-21 328.91 331.60 323.47 327.62 0.0M
2022-11-18 329.06 332.67 321.37 330.62 0.0M
2022-11-17 311.61 327.92 308.43 327.68 0.0M
2022-11-16 315.70 324.30 314.79 316.43 0.0M
2022-11-15 320.38 320.38 310.79 320.05 0.0M
2022-11-14 302.79 310.67 295.09 307.17 0.0M
2022-11-11 310.50 315.17 300.77 301.58 0.0M
2022-11-10 306.26 319.11 295.63 312.70 0.0M
2022-11-09 291.25 308.29 290.34 298.00 0.0M
2022-11-08 296.17 301.40 290.25 292.46 0.0M
2022-11-07 305.35 306.45 286.33 292.23 0.0M
2022-11-04 315.89 318.82 294.78 303.69 0.0M
2022-11-03 294.26 312.26 294.26 310.73 0.0M
2022-11-02 293.99 305.84 291.86 296.17 0.0M
2022-11-01 294.73 296.66 286.09 294.41 0.0M
2022-10-31 266.89 294.13 265.58 289.04 0.0M
2022-10-28 262.79 276.55 255.51 265.04 0.0M
2022-10-27 264.64 267.38 259.20 262.89 0.0M
2022-10-26 260.94 269.05 258.99 263.80 0.0M
2022-10-25 249.65 258.05 249.65 255.36 0.0M
2022-10-24 247.66 251.76 240.98 249.43 0.0M
2022-10-21 237.68 249.40 234.81 246.52 0.0M
2022-10-20 241.57 244.28 234.29 238.47 0.0M
2022-10-19 241.68 242.10 235.68 241.42 0.0M
2022-10-18 245.02 248.43 238.65 244.71 0.0M
2022-10-17 251.61 251.75 234.14 239.03 0.0M
2022-10-14 255.82 259.62 246.65 246.97 0.0M
2022-10-13 242.89 256.88 241.25 253.66 0.0M
2022-10-12 264.25 264.25 251.70 253.73 0.0M
2022-10-11 258.47 265.78 251.50 263.24 0.0M
2022-10-10 257.47 263.68 251.58 262.58 0.0M
2022-10-07 260.93 267.85 256.76 259.61 0.0M
2022-10-06 271.52 279.00 265.21 265.63 0.0M
2022-10-05 285.20 287.86 267.38 271.62 0.0M
2022-10-04 283.52 293.72 283.21 289.09 0.0M
2022-10-03 267.59 277.78 265.33 275.51 0.0M
2022-09-30 262.33 275.19 261.86 266.90 0.0M
2022-09-29 275.18 278.20 260.58 264.31 0.0M
2022-09-28 265.25 276.11 261.02 275.15 0.0M
2022-09-27 266.61 274.87 262.81 267.60 0.0M
2022-09-26 262.75 270.56 259.39 260.29 0.0M
2022-09-23 260.79 265.88 258.23 263.62 0.0M
2022-09-22 276.16 278.19 264.22 268.20 0.0M
2022-09-21 275.07 286.72 270.60 276.71 0.0M
2022-09-20 278.48 281.23 272.04 272.46 0.0M
2022-09-19 276.00 281.91 275.29 280.25 0.0M
2022-09-16 268.49 279.34 268.07 277.95 0.0M
2022-09-15 277.59 280.46 270.81 272.52 0.0M
2022-09-14 279.63 280.38 273.74 280.07 0.0M
2022-09-13 271.86 287.12 271.40 280.33 0.0M
2022-09-12 277.62 282.37 273.07 282.04 0.0M
2022-09-09 280.90 282.16 274.30 279.40 0.0M
2022-09-08 279.61 283.66 273.31 279.58 0.0M
2022-09-07 260.52 276.43 257.89 275.87 0.0M
2022-09-06 259.91 266.19 255.23 261.64 0.0M
2022-09-02 267.42 269.00 255.09 260.13 0.0M
2022-09-01 257.05 265.73 254.58 262.93 0.0M
2022-08-31 259.96 267.98 259.15 263.97 0.0M
2022-08-30 262.60 271.09 251.68 255.67 0.0M
2022-08-29 251.10 261.11 249.13 255.93 0.0M
2022-08-26 265.77 266.50 254.75 256.10 0.0M
2022-08-25 256.22 258.94 252.63 258.94 0.0M
2022-08-24 241.60 254.86 241.60 252.65 0.0M
2022-08-23 244.53 248.04 240.79 242.33 0.0M
2022-08-22 237.45 244.74 236.41 242.62 0.0M
2022-08-19 246.50 248.83 243.17 246.09 0.0M
2022-08-18 254.23 260.67 253.11 253.49 0.0M
2022-08-17 249.44 252.66 245.40 250.61 0.0M
2022-08-16 255.53 258.47 253.06 254.13 0.0M
2022-08-15 257.45 265.27 253.36 258.50 0.0M
2022-08-12 250.84 257.89 247.09 257.70 0.0M
2022-08-11 257.85 257.85 248.32 249.00 0.0M
2022-08-10 241.94 251.28 235.71 250.64 0.0M
2022-08-09 226.01 237.63 224.68 235.46 0.0M
2022-08-08 237.50 245.28 230.95 232.24 0.0M
2022-08-05 219.67 226.36 215.87 222.54 0.0M
2022-08-04 210.95 216.40 207.64 215.08 0.0M
2022-08-03 217.03 217.03 205.74 211.33 0.0M
2022-08-02 207.06 217.78 206.30 213.05 0.0M
2022-08-01 208.32 212.11 203.57 208.45 0.0M
2022-07-29 193.88 214.34 193.84 209.56 0.0M
2022-07-28 194.15 199.02 187.84 191.49 0.0M
2022-07-27 164.32 168.61 161.53 167.31 0.0M
2022-07-26 161.46 162.25 158.52 160.01 0.0M
2022-07-25 159.18 162.81 156.15 162.55 0.0M
2022-07-22 163.36 164.40 157.89 159.75 0.0M
2022-07-21 163.45 164.04 159.49 162.93 0.0M
2022-07-20 158.13 164.40 157.54 163.25 0.0M
2022-07-19 153.06 160.29 151.26 157.91 0.0M
2022-07-18 151.09 156.67 150.29 151.63 0.0M
2022-07-15 153.57 153.83 139.48 148.20 0.0M
2022-07-14 156.04 160.72 152.41 160.01 0.0M
2022-07-13 152.12 158.52 150.79 157.69 0.0M
2022-07-12 158.53 159.70 153.23 156.25 0.0M
2022-07-11 165.22 166.51 158.21 158.40 0.0M
2022-07-08 160.19 169.72 159.56 167.50 0.0M
2022-07-07 154.29 163.81 154.29 162.33 0.0M
2022-07-06 151.69 154.84 150.02 152.11 0.0M
2022-07-05 151.52 151.64 142.38 151.63 0.0M
2022-07-01 153.35 156.58 152.19 154.04 0.0M
2022-06-30 148.26 155.43 147.12 154.05 0.0M
2022-06-29 151.53 152.00 147.16 150.08 0.0M
2022-06-28 161.97 162.40 154.20 154.72 0.0M
2022-06-27 160.98 163.76 158.72 161.92 0.0M
2022-06-24 161.47 161.92 156.04 160.24 0.0M
2022-06-23 155.91 160.11 153.76 159.88 0.0M
2022-06-22 152.62 157.32 152.58 154.47 0.0M
2022-06-21 154.46 158.54 152.77 155.74 0.0M
2022-06-17 143.56 154.58 143.56 152.85 0.0M
2022-06-16 143.12 147.38 138.76 141.54 0.0M
2022-06-15 143.82 149.28 141.75 147.70 0.0M
2022-06-14 145.95 147.28 140.36 142.52 0.0M
2022-06-13 149.88 151.77 143.89 144.66 0.0M
2022-06-10 157.20 159.94 154.86 157.20 0.0M
2022-06-09 163.01 167.32 161.37 161.54 0.0M
2022-06-08 167.85 170.83 164.47 166.39 0.0M
2022-06-07 165.11 169.05 164.49 168.37 0.0M
2022-06-06 175.29 176.04 166.97 167.72 0.0M
2022-06-03 169.37 174.89 168.13 170.88 0.0M
2022-06-02 161.85 172.91 161.85 171.47 0.0M
2022-06-01 163.22 164.38 158.97 161.94 0.0M
2022-05-31 167.30 169.65 161.29 162.83 0.0M
2022-05-27 158.84 166.84 158.84 166.62 0.0M
2022-05-26 150.74 158.63 150.02 157.31 0.0M
2022-05-25 147.63 151.71 145.79 151.19 0.0M
2022-05-24 150.12 150.16 145.06 146.87 0.0M
2022-05-23 152.26 152.82 146.40 152.04 0.0M
2022-05-20 155.25 157.06 145.89 151.43 0.0M
2022-05-19 147.97 155.76 147.93 152.79 0.0M
2022-05-18 146.91 153.81 146.91 148.53 0.0M
2022-05-17 147.65 150.40 144.85 150.09 0.0M
2022-05-16 144.65 146.90 142.31 142.85 0.0M
2022-05-13 144.30 148.91 142.66 146.07 0.0M
2022-05-12 134.15 141.08 131.69 137.49 0.0M
2022-05-11 149.66 150.48 136.73 136.92 0.0M
2022-05-10 156.67 158.58 148.14 151.24 0.0M
2022-05-09 158.46 160.71 150.17 152.46 0.0M
2022-05-06 172.78 172.88 161.52 163.46 0.0M
2022-05-05 179.61 179.61 171.72 174.36 0.0M
2022-05-04 173.01 182.70 171.32 182.11 0.0M
2022-05-03 166.53 174.73 166.50 171.96 0.0M
2022-05-02 164.87 169.13 162.78 168.09 0.0M
2022-04-29 166.55 171.77 165.03 165.32 0.0M
2022-04-28 167.59 169.14 159.79 165.83 0.0M
2022-04-27 167.50 172.35 165.16 165.53 0.0M
2022-04-26 167.33 169.46 165.40 165.49 0.0M
2022-04-25 163.53 168.67 161.80 168.61 0.0M
2022-04-22 172.83 176.11 167.48 168.15 0.0M
2022-04-21 184.80 186.41 172.11 173.02 0.0M
2022-04-20 188.83 190.27 181.95 182.03 0.0M
2022-04-19 185.57 189.73 184.02 188.12 0.0M
2022-04-18 185.15 187.75 183.48 186.02 0.0M
2022-04-14 191.15 192.91 186.00 186.00 0.0M
2022-04-13 189.57 192.11 186.57 191.37 0.0M
2022-04-12 193.23 197.26 189.68 189.84 0.0M
2022-04-11 184.24 193.49 183.78 190.30 0.0M
2022-04-08 190.36 192.27 186.24 187.11 0.0M
2022-04-07 191.57 195.08 186.94 191.01 0.0M
2022-04-06 194.26 197.33 189.60 191.27 0.0M
2022-04-05 202.44 205.61 197.27 198.14 0.0M
2022-04-04 200.61 206.98 200.61 206.50 0.0M
2022-04-01 201.48 205.13 197.15 199.86 0.0M
2022-03-31 197.47 203.23 196.12 199.65 0.0M
2022-03-30 203.42 204.01 195.55 196.70 0.0M
2022-03-29 202.43 206.38 198.08 204.72 0.0M
2022-03-28 195.10 204.32 195.10 202.40 0.0M
2022-03-25 198.24 198.24 191.17 195.25 0.0M
2022-03-24 195.38 198.23 193.05 198.07 0.0M
2022-03-23 196.58 200.62 193.87 194.60 0.0M
2022-03-22 192.69 201.86 192.29 198.18 0.0M
2022-03-21 193.55 197.36 189.25 192.77 0.0M
2022-03-18 191.53 197.91 191.35 194.20 0.0M
2022-03-17 188.29 193.69 187.36 193.40 0.0M
2022-03-16 184.93 190.75 181.26 190.64 0.0M
2022-03-15 175.93 183.03 171.26 182.96 0.0M
2022-03-14 188.09 188.60 175.68 177.19 0.0M
2022-03-11 195.35 199.92 189.81 190.58 0.0M
2022-03-10 192.72 195.24 187.71 194.45 0.0M
2022-03-09 194.11 197.53 186.47 194.43 0.0M
2022-03-08 183.46 201.39 183.46 195.24 0.0M
2022-03-07 176.84 185.90 174.57 180.94 0.0M
2022-03-04 165.23 173.23 165.23 172.09 0.0M
2022-03-03 172.41 173.81 165.79 166.73 0.0M
2022-03-02 168.61 173.94 161.69 173.41 0.0M
2022-03-01 183.43 186.64 180.58 183.72 0.0M
2022-02-28 174.02 183.76 173.45 182.59 0.0M
2022-02-25 166.40 169.32 162.82 169.29 0.0M
2022-02-24 145.66 166.68 144.29 166.55 0.0M
2022-02-23 158.02 158.35 153.26 153.65 0.0M
2022-02-22 158.75 161.50 154.78 155.61 0.0M
2022-02-18 167.23 167.54 160.58 162.59 0.0M
2022-02-17 168.97 173.76 166.96 167.19 0.0M
2022-02-16 170.10 172.93 167.64 172.11 0.0M
2022-02-15 164.04 173.27 164.04 173.09 0.0M
2022-02-14 161.31 165.01 158.70 159.87 0.0M
2022-02-11 167.83 170.08 160.44 162.18 0.0M
2022-02-10 168.35 173.86 166.23 167.19 0.0M
2022-02-09 171.13 172.47 165.92 172.44 0.0M
2022-02-08 160.22 163.42 158.89 163.12 0.0M
2022-02-07 161.63 164.73 159.21 160.53 0.0M
2022-02-04 160.88 163.34 154.41 162.39 0.0M
2022-02-03 162.00 166.87 159.43 160.52 0.0M
2022-02-02 176.92 176.92 169.29 170.40 0.0M
2022-02-01 175.96 176.58 170.58 175.26 0.0M
2022-01-31 163.10 175.60 163.10 175.34 0.0M
2022-01-28 158.98 162.99 153.95 161.97 0.0M
2022-01-27 171.77 171.80 158.88 159.01 0.0M
2022-01-26 174.87 176.86 166.50 168.71 0.0M
2022-01-25 166.76 172.13 164.78 168.45 0.0M
2022-01-24 163.58 172.60 157.95 172.54 0.0M
2022-01-21 178.86 180.36 169.20 169.42 0.0M
2022-01-20 187.64 192.22 182.73 182.73 0.0M
2022-01-19 186.42 188.03 182.61 183.47 0.0M
2022-01-18 187.80 189.28 184.59 185.97 0.0M
2022-01-14 188.49 194.22 186.71 191.07 0.0M
2022-01-13 197.78 200.48 190.56 190.86 0.0M
2022-01-12 197.94 200.93 194.04 194.61 0.0M
2022-01-11 193.52 197.55 191.69 195.74 0.0M
2022-01-10 190.46 193.52 185.94 193.27 0.0M
2022-01-07 193.06 198.70 192.26 194.39 0.0M
2022-01-06 193.79 194.99 186.96 193.18 0.0M
2022-01-05 205.11 206.18 193.48 194.42 0.0M
2022-01-04 213.07 213.07 201.05 206.26 0.0M
2022-01-03 203.95 208.80 200.58 207.82 0.0M