Global X Dow 30 Covered Call (DJIA)

DJIA
🏛️ Estados Unidos →
21.84
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 21.82 21.82 21.50 21.57 0.0M
2022-12-29 21.65 21.67 21.60 21.64 0.1M
2022-12-28 21.99 22.19 21.75 21.76 0.1M
2022-12-27 21.80 21.88 21.77 21.78 0.0M
2022-12-23 21.83 21.91 21.63 21.81 0.0M
2022-12-22 21.86 21.86 21.55 21.72 0.0M
2022-12-21 21.74 21.89 21.73 21.77 0.0M
2022-12-20 21.61 21.69 21.52 21.62 0.0M
2022-12-19 21.94 21.94 21.50 21.52 0.0M
2022-12-16 21.82 21.98 21.60 21.66 0.1M
2022-12-15 21.94 22.12 21.83 21.89 0.1M
2022-12-14 22.32 22.36 22.10 22.31 0.0M
2022-12-13 22.26 22.48 22.11 22.26 0.0M
2022-12-12 22.05 22.14 21.99 22.10 0.0M
2022-12-09 21.85 22.15 21.85 21.90 0.0M
2022-12-08 22.07 22.14 21.95 21.95 0.0M
2022-12-07 22.07 22.07 21.89 21.95 0.0M
2022-12-06 22.27 22.27 21.80 21.92 0.1M
2022-12-05 22.28 22.31 22.09 22.17 0.0M
2022-12-02 22.17 22.24 22.09 22.23 0.0M
2022-12-01 22.01 22.27 22.01 22.25 0.0M
2022-11-30 22.09 22.20 21.90 22.10 0.0M
2022-11-29 22.08 22.08 21.90 21.99 0.0M
2022-11-28 22.11 22.13 22.00 22.00 0.0M
2022-11-25 22.10 22.17 22.10 22.12 0.0M
2022-11-23 22.12 22.13 21.91 22.07 0.0M
2022-11-22 21.87 22.05 21.80 21.96 0.0M
2022-11-21 21.97 22.05 21.69 21.79 0.0M
2022-11-18 22.16 22.21 22.05 22.09 0.1M
2022-11-17 22.11 22.18 22.00 22.12 0.1M
2022-11-16 21.90 22.13 21.90 22.12 0.0M
2022-11-15 22.32 22.32 21.96 21.97 0.1M
2022-11-14 22.00 22.24 21.96 22.08 0.0M
2022-11-11 21.83 22.08 21.83 21.92 0.1M
2022-11-10 22.32 22.32 21.95 22.02 0.1M
2022-11-09 22.00 22.11 21.94 21.94 0.0M
2022-11-08 22.17 22.17 22.00 22.04 0.1M
2022-11-07 22.10 22.19 21.94 22.00 0.1M
2022-11-04 22.15 22.15 21.89 22.00 0.1M
2022-11-03 21.72 22.04 21.72 21.95 0.0M
2022-11-02 22.05 22.05 21.85 21.98 0.0M
2022-11-01 22.15 22.15 21.95 21.95 0.0M
2022-10-31 22.07 22.14 21.95 21.95 0.0M
2022-10-28 22.00 22.30 21.85 22.11 0.1M
2022-10-27 21.95 21.95 21.78 21.89 0.0M
2022-10-26 21.84 21.86 21.70 21.70 0.1M
2022-10-25 21.80 21.80 21.59 21.80 0.0M
2022-10-24 21.69 21.71 21.53 21.60 0.1M
2022-10-21 21.32 21.91 21.32 21.70 0.0M
2022-10-20 21.33 21.64 21.32 21.32 0.0M
2022-10-19 21.52 21.56 21.32 21.39 0.0M
2022-10-18 21.65 21.65 21.34 21.41 0.0M
2022-10-17 21.12 21.34 21.12 21.22 0.0M
2022-10-14 21.16 21.34 20.81 20.86 0.0M
2022-10-13 20.48 21.18 20.17 21.11 0.1M
2022-10-12 20.71 20.73 20.58 20.61 0.0M
2022-10-11 20.54 20.81 20.49 20.60 0.0M
2022-10-10 20.64 20.72 20.49 20.51 0.2M
2022-10-07 20.89 20.89 20.56 20.56 0.0M
2022-10-06 21.20 21.20 20.98 21.02 0.0M
2022-10-05 21.13 21.24 20.92 21.23 0.0M
2022-10-04 21.10 21.16 20.99 21.15 0.0M
2022-10-03 20.56 20.84 20.38 20.66 0.0M
2022-09-30 20.31 20.63 20.29 20.31 0.1M
2022-09-29 20.53 20.66 20.44 20.47 0.0M
2022-09-28 20.66 20.85 20.39 20.84 0.0M
2022-09-27 20.81 20.81 20.40 20.49 0.0M
2022-09-26 20.72 20.72 20.46 20.57 0.0M
2022-09-23 20.92 20.92 20.52 20.72 0.0M
2022-09-22 21.01 21.06 20.92 20.93 0.0M
2022-09-21 21.21 21.29 21.05 21.05 0.0M
2022-09-20 21.38 21.38 21.11 21.14 0.0M
2022-09-19 21.09 21.38 21.09 21.38 0.0M
2022-09-16 21.50 21.58 21.20 21.30 0.1M
2022-09-15 21.66 21.84 21.55 21.66 0.0M
2022-09-14 22.01 22.09 21.55 21.66 0.1M
2022-09-13 22.40 22.40 21.66 21.79 0.0M
2022-09-12 22.58 22.66 22.51 22.53 0.1M
2022-09-09 22.24 22.44 22.19 22.35 0.0M
2022-09-08 21.78 22.15 21.78 22.08 0.0M
2022-09-07 21.54 22.11 21.54 21.94 0.0M
2022-09-06 21.76 21.92 21.58 21.65 0.0M
2022-09-02 22.19 22.25 21.75 21.82 0.1M
2022-09-01 21.77 22.00 21.73 21.99 0.0M
2022-08-31 22.06 22.28 21.99 22.01 0.0M
2022-08-30 22.29 22.38 22.00 22.06 0.0M
2022-08-29 22.34 22.45 22.19 22.25 0.0M
2022-08-26 23.17 23.17 22.46 22.52 0.0M
2022-08-25 22.99 23.11 22.81 23.11 0.0M
2022-08-24 22.67 22.95 22.67 22.95 0.0M
2022-08-23 22.77 22.90 22.75 22.84 0.1M
2022-08-22 23.14 23.14 22.83 22.90 0.1M
2022-08-19 23.43 23.44 23.31 23.42 0.1M
2022-08-18 23.40 23.47 23.38 23.45 0.0M
2022-08-17 23.44 23.46 23.35 23.35 0.0M
2022-08-16 23.50 23.50 23.38 23.46 0.0M
2022-08-15 23.51 23.51 23.40 23.46 0.0M
2022-08-12 23.63 23.63 23.45 23.46 0.0M
2022-08-11 23.49 23.53 23.31 23.45 0.1M
2022-08-10 23.49 23.49 23.38 23.45 0.1M
2022-08-09 23.40 23.41 23.33 23.33 0.0M
2022-08-08 23.42 23.42 23.32 23.39 0.0M
2022-08-05 23.37 23.38 23.30 23.32 0.0M
2022-08-04 23.40 23.40 23.30 23.30 0.0M
2022-08-03 23.34 23.38 23.27 23.27 0.1M
2022-08-02 23.35 23.35 23.20 23.20 0.0M
2022-08-01 23.39 23.39 23.27 23.29 0.0M
2022-07-29 23.03 23.36 23.03 23.25 0.1M
2022-07-28 23.25 23.30 23.12 23.24 0.0M
2022-07-27 23.16 23.20 22.97 23.13 0.1M
2022-07-26 23.13 23.13 22.99 23.00 0.0M
2022-07-25 23.20 23.20 23.04 23.06 0.0M
2022-07-22 23.17 23.17 23.03 23.05 0.0M
2022-07-21 23.00 23.12 22.90 23.08 0.0M
2022-07-20 23.00 23.05 22.87 22.98 0.0M
2022-07-19 22.89 22.89 22.76 22.88 0.0M
2022-07-18 23.23 23.23 22.66 22.66 0.1M
2022-07-15 23.40 23.40 22.97 23.07 0.1M
2022-07-14 22.80 22.98 22.79 22.93 0.1M
2022-07-13 22.99 22.99 22.82 22.82 0.0M
2022-07-12 22.97 22.97 22.85 22.85 0.0M
2022-07-11 23.06 23.06 22.86 22.91 0.0M
2022-07-08 22.76 22.94 22.76 22.94 0.0M
2022-07-07 22.94 22.94 22.74 22.74 0.0M
2022-07-06 22.93 22.93 22.75 22.79 0.0M
2022-07-05 22.84 22.84 22.64 22.72 0.0M
2022-07-01 22.61 22.79 22.61 22.75 0.0M
2022-06-30 23.23 23.23 22.50 22.69 0.0M
2022-06-29 22.79 22.79 22.61 22.71 0.0M
2022-06-28 22.88 22.88 22.59 22.59 0.4M
2022-06-27 22.91 22.91 22.69 22.77 0.0M
2022-06-24 22.71 22.77 22.65 22.68 0.0M
2022-06-23 22.78 22.78 22.45 22.54 0.0M
2022-06-22 22.20 22.58 22.20 22.46 0.0M
2022-06-21 22.63 22.63 22.39 22.45 0.0M
2022-06-17 22.34 22.69 22.31 22.50 0.0M
2022-06-16 22.82 22.82 22.41 22.51 0.0M
2022-06-15 23.17 23.17 22.82 22.95 0.0M
2022-06-14 23.07 23.46 22.67 22.75 0.1M
2022-06-13 23.01 23.12 22.80 22.88 0.0M
2022-06-10 23.50 23.50 23.25 23.38 0.0M
2022-06-09 23.59 23.69 23.55 23.63 0.0M
2022-06-08 23.73 23.73 23.61 23.70 0.0M
2022-06-07 23.67 23.68 23.59 23.63 0.0M
2022-06-06 23.51 23.67 23.51 23.66 0.0M
2022-06-03 23.60 23.66 23.57 23.66 0.0M
2022-06-02 23.53 23.60 23.43 23.54 0.0M
2022-06-01 23.59 23.60 23.45 23.60 0.0M
2022-05-31 23.58 23.59 23.41 23.59 0.0M
2022-05-27 23.60 23.63 23.38 23.38 0.0M
2022-05-26 23.40 23.50 23.38 23.41 0.0M
2022-05-25 23.34 23.37 23.17 23.34 0.0M
2022-05-24 23.40 23.40 23.07 23.24 0.0M
2022-05-23 23.16 23.29 23.09 23.15 0.0M
2022-05-20 23.67 23.67 22.83 23.16 0.1M
2022-05-19 23.50 23.50 23.10 23.25 0.1M
2022-05-18 24.25 24.25 23.40 23.40 0.0M
2022-05-17 24.40 24.40 24.06 24.30 0.0M
2022-05-16 24.08 24.15 23.86 24.01 0.0M
2022-05-13 23.74 23.95 23.73 23.85 0.0M
2022-05-12 23.57 23.71 23.26 23.55 0.0M
2022-05-11 24.05 24.21 23.69 23.70 0.0M
2022-05-10 24.47 24.47 23.70 23.83 0.1M
2022-05-09 24.47 24.47 23.91 23.91 0.0M
2022-05-06 24.60 24.60 24.07 24.33 0.1M
2022-05-05 25.11 25.11 24.20 24.49 0.0M
2022-05-04 24.74 25.13 24.50 25.04 0.1M
2022-05-03 24.67 24.67 24.40 24.48 0.0M
2022-05-02 24.40 24.48 24.05 24.38 0.1M
2022-04-29 25.04 25.04 24.40 24.40 0.0M
2022-04-28 24.80 25.09 24.66 24.98 0.0M
2022-04-27 24.82 24.90 24.57 24.70 0.1M
2022-04-26 25.08 25.08 24.53 24.67 0.0M
2022-04-25 24.69 25.05 24.66 25.05 0.0M
2022-04-22 25.47 25.47 24.84 24.99 0.0M
2022-04-21 25.68 25.68 25.35 25.48 0.0M
2022-04-20 25.55 25.59 25.50 25.51 0.1M
2022-04-19 25.38 25.48 25.30 25.43 0.0M
2022-04-18 25.30 25.33 25.20 25.29 0.0M
2022-04-14 25.55 25.73 25.50 25.50 0.0M
2022-04-13 25.44 25.56 25.37 25.56 0.0M
2022-04-12 25.56 25.56 25.32 25.32 0.0M
2022-04-11 25.40 25.53 25.36 25.37 0.0M
2022-04-08 25.44 25.54 25.41 25.50 0.0M
2022-04-07 25.38 25.48 25.26 25.44 0.0M
2022-04-06 25.35 25.37 25.22 25.34 0.0M
2022-04-05 25.46 25.55 25.41 25.41 0.0M
2022-04-04 25.58 25.58 25.38 25.46 0.0M
2022-04-01 25.59 25.59 25.33 25.38 0.0M
2022-03-31 25.60 25.60 25.33 25.35 0.0M
2022-03-30 25.60 25.60 25.42 25.42 0.0M
2022-03-29 25.70 25.70 25.35 25.44 0.0M
2022-03-28 25.50 25.50 25.20 25.35 0.0M
2022-03-25 25.92 25.92 25.22 25.32 0.0M
2022-03-24 25.35 25.41 25.34 25.40 0.0M
2022-03-23 25.30 25.56 25.17 25.23 0.0M
2022-03-22 25.91 25.91 25.30 25.47 0.1M
2022-03-21 25.73 25.77 25.35 25.63 0.0M
2022-03-18 25.42 25.54 25.22 25.53 0.0M
2022-03-17 25.05 25.29 24.97 25.29 0.0M
2022-03-16 24.97 25.01 24.69 25.00 0.0M
2022-03-15 24.45 24.69 24.31 24.65 0.0M
2022-03-14 24.42 24.50 24.21 24.21 0.0M
2022-03-11 24.58 24.58 24.22 24.22 0.0M
2022-03-10 24.25 24.37 24.15 24.36 0.0M
2022-03-09 24.21 24.48 24.21 24.21 0.0M
2022-03-08 24.15 24.20 23.92 23.94 0.0M
2022-03-07 24.34 24.34 24.05 24.05 0.0M
2022-03-04 24.46 24.54 24.32 24.53 0.0M
2022-03-03 24.77 24.78 24.56 24.59 0.0M
2022-03-02 24.65 24.71 24.42 24.66 0.0M
2022-03-01 24.78 24.78 24.22 24.27 0.0M
2022-02-28 24.67 24.67 24.44 24.60 0.0M
2022-02-25 24.41 24.58 24.19 24.58 0.0M
2022-02-24 23.78 24.20 23.65 24.20 0.0M