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
2025-09-26 21.84 21.86 21.74 21.84 0.0M
2025-09-25 21.76 21.76 21.63 21.74 0.0M
2025-09-24 21.73 21.87 21.70 21.72 0.0M
2025-09-23 21.82 21.87 21.72 21.78 0.0M
2025-09-22 21.72 21.83 21.71 21.80 0.0M
2025-09-19 21.93 21.98 21.87 21.89 0.0M
2025-09-18 21.89 21.93 21.85 21.93 0.1M
2025-09-17 21.90 21.93 21.81 21.89 0.0M
2025-09-16 21.86 21.93 21.85 21.87 0.0M
2025-09-15 21.90 21.92 21.85 21.86 0.0M
2025-09-12 21.89 21.93 21.81 21.90 0.1M
2025-09-11 21.85 21.89 21.84 21.84 0.0M
2025-09-10 21.85 21.88 21.80 21.80 0.0M
2025-09-09 21.86 21.91 21.77 21.85 0.0M
2025-09-08 21.83 21.86 21.77 21.86 0.0M
2025-09-05 21.83 21.84 21.72 21.75 0.0M
2025-09-04 21.73 21.82 21.70 21.82 0.1M
2025-09-03 21.75 21.78 21.65 21.73 0.0M
2025-09-02 21.68 21.76 21.61 21.74 0.0M
2025-08-29 21.84 21.84 21.68 21.79 0.0M
2025-08-28 21.83 21.83 21.70 21.79 0.1M
2025-08-27 21.68 21.80 21.67 21.78 0.0M
2025-08-26 21.58 21.76 21.58 21.70 0.0M
2025-08-25 21.68 21.75 21.62 21.63 0.1M
2025-08-22 21.64 21.81 21.62 21.75 0.1M
2025-08-21 21.50 21.59 21.50 21.57 0.0M
2025-08-20 21.59 21.63 21.53 21.53 0.0M
2025-08-19 21.50 21.68 21.50 21.57 0.0M
2025-08-18 21.57 21.63 21.50 21.58 0.3M
2025-08-15 21.92 21.92 21.73 21.75 0.0M
2025-08-14 21.79 21.88 21.77 21.88 0.0M
2025-08-13 21.78 21.81 21.74 21.81 0.0M
2025-08-12 21.62 21.80 21.62 21.70 0.0M
2025-08-11 21.64 21.65 21.50 21.58 0.0M
2025-08-08 21.49 21.65 21.49 21.55 0.0M
2025-08-07 21.60 21.62 21.42 21.50 0.0M
2025-08-06 21.47 21.63 21.47 21.52 0.1M
2025-08-05 21.44 21.55 21.44 21.48 0.0M
2025-08-04 21.41 21.56 21.36 21.50 0.0M
2025-08-01 21.43 21.43 21.21 21.34 0.0M
2025-07-31 21.60 21.66 21.50 21.54 0.0M
2025-07-30 21.62 21.65 21.50 21.56 0.0M
2025-07-29 21.68 21.81 21.55 21.60 0.1M
2025-07-28 21.57 21.68 21.57 21.60 0.1M
2025-07-25 21.55 21.68 21.55 21.59 0.1M
2025-07-24 21.56 21.67 21.52 21.56 0.1M
2025-07-23 21.52 21.66 21.52 21.56 0.0M
2025-07-22 21.41 21.50 21.41 21.47 0.0M
2025-07-21 21.51 21.81 21.38 21.50 0.0M
2025-07-18 21.71 21.79 21.53 21.65 0.1M
2025-07-17 21.72 21.76 21.67 21.67 0.1M
2025-07-16 21.61 21.78 21.61 21.67 0.1M
2025-07-15 21.71 21.77 21.63 21.72 0.1M
2025-07-14 21.72 21.75 21.61 21.68 0.1M
2025-07-11 21.57 21.78 21.57 21.71 0.0M
2025-07-10 21.78 21.78 21.64 21.64 0.0M
2025-07-09 21.65 21.72 21.58 21.68 0.1M
2025-07-08 21.66 21.74 21.64 21.65 0.0M
2025-07-07 21.67 21.76 21.65 21.72 0.0M
2025-07-03 21.83 21.83 21.70 21.72 0.0M
2025-07-02 21.75 21.75 21.65 21.70 0.1M
2025-07-01 21.76 21.76 21.60 21.69 0.1M
2025-06-30 21.77 21.77 21.58 21.68 0.1M
2025-06-27 21.63 21.70 21.55 21.65 0.1M
2025-06-26 21.55 21.62 21.55 21.62 0.0M
2025-06-25 21.50 21.56 21.47 21.55 0.0M
2025-06-24 21.50 21.51 21.40 21.51 0.0M
2025-06-23 21.29 21.44 21.24 21.36 0.1M
2025-06-20 21.50 21.59 21.35 21.48 0.0M
2025-06-18 21.39 21.55 21.36 21.44 0.0M
2025-06-17 21.56 21.61 21.37 21.37 0.0M
2025-06-16 21.58 21.75 21.49 21.70 0.0M
2025-06-13 21.47 21.59 21.34 21.40 0.0M
2025-06-12 21.65 21.67 21.56 21.67 0.0M
2025-06-11 21.69 21.69 21.54 21.58 0.0M
2025-06-10 21.50 21.59 21.50 21.58 0.0M
2025-06-09 21.44 21.59 21.43 21.53 0.1M
2025-06-06 21.42 21.54 21.42 21.49 0.0M
2025-06-05 21.49 21.49 21.32 21.36 0.0M
2025-06-04 21.48 21.48 21.37 21.43 0.0M
2025-06-03 21.38 21.45 21.31 21.38 0.0M
2025-06-02 21.32 21.38 21.14 21.38 0.0M
2025-05-30 21.30 21.36 21.18 21.32 0.0M
2025-05-29 21.34 21.35 21.15 21.31 0.0M
2025-05-28 21.30 21.34 21.21 21.26 0.0M
2025-05-27 21.16 21.30 21.13 21.25 0.0M
2025-05-23 20.95 21.13 20.80 21.06 0.0M
2025-05-22 21.05 21.21 21.05 21.12 0.0M
2025-05-21 21.32 21.37 21.09 21.13 0.0M
2025-05-20 21.45 21.46 21.33 21.35 0.0M
2025-05-19 21.30 21.50 21.30 21.36 0.0M
2025-05-16 21.36 21.59 21.34 21.53 0.0M
2025-05-15 21.36 21.42 21.35 21.35 0.1M
2025-05-14 21.33 21.53 21.33 21.36 0.1M
2025-05-13 21.43 21.48 21.37 21.38 0.1M
2025-05-12 21.86 21.92 21.37 21.39 0.1M
2025-05-09 21.33 21.40 21.31 21.37 0.1M
2025-05-08 21.41 21.41 21.16 21.28 0.1M
2025-05-07 21.32 21.36 21.25 21.36 0.0M
2025-05-06 21.33 21.38 21.26 21.31 0.0M
2025-05-05 21.19 21.34 21.19 21.33 0.0M
2025-05-02 21.41 21.41 21.26 21.28 0.0M
2025-05-01 21.32 21.32 21.20 21.25 0.0M
2025-04-30 21.14 21.20 21.00 21.20 0.0M
2025-04-29 21.14 21.20 21.10 21.19 0.0M
2025-04-28 21.15 21.16 21.01 21.12 0.0M
2025-04-25 20.96 21.10 20.96 21.09 0.1M
2025-04-24 20.93 21.18 20.86 21.18 0.1M
2025-04-23 21.05 21.07 20.87 20.87 0.1M
2025-04-22 20.67 20.83 20.56 20.76 0.1M
2025-04-21 20.77 20.82 20.24 20.42 0.2M
2025-04-17 21.04 21.09 20.86 20.98 0.1M
2025-04-16 21.57 21.58 21.08 21.22 0.1M
2025-04-15 21.68 21.77 21.57 21.64 0.0M
2025-04-14 21.82 21.82 21.50 21.65 0.1M
2025-04-11 21.17 21.52 20.97 21.46 0.1M
2025-04-10 21.39 21.40 20.45 21.14 0.1M
2025-04-09 19.98 21.70 19.95 21.62 0.1M
2025-04-08 21.04 21.20 19.90 20.13 0.2M
2025-04-07 19.81 20.84 19.59 20.15 0.2M
2025-04-04 21.19 21.29 20.35 20.38 0.2M
2025-04-03 21.65 21.87 21.61 21.61 0.1M
2025-04-02 21.92 22.19 21.92 22.17 0.1M
2025-04-01 22.06 22.15 21.97 22.10 0.0M
2025-03-31 21.94 22.14 21.83 22.07 0.1M
2025-03-28 22.20 22.20 21.88 21.97 0.1M
2025-03-27 22.14 22.17 22.09 22.13 0.1M
2025-03-26 22.20 22.30 22.10 22.14 0.0M
2025-03-25 22.26 22.26 22.14 22.22 0.0M
2025-03-24 22.32 22.32 22.10 22.22 0.1M
2025-03-21 22.15 22.39 22.00 22.33 0.0M
2025-03-20 22.22 22.41 22.05 22.26 0.0M
2025-03-19 22.24 22.39 22.07 22.20 0.1M
2025-03-18 22.10 22.17 21.97 21.97 0.0M
2025-03-17 22.00 22.27 22.00 22.17 0.1M
2025-03-14 21.69 22.06 21.69 22.03 0.0M
2025-03-13 21.95 21.95 21.60 21.60 0.0M
2025-03-12 22.03 22.27 21.76 21.85 0.0M
2025-03-11 22.19 22.19 21.81 21.98 0.1M
2025-03-10 22.44 22.51 22.02 22.20 0.0M
2025-03-07 22.45 22.63 22.23 22.63 0.0M
2025-03-06 22.54 22.69 22.41 22.49 0.1M
2025-03-05 22.52 22.71 22.43 22.60 0.1M
2025-03-04 22.58 22.73 22.38 22.40 0.1M
2025-03-03 22.97 23.09 22.60 22.73 0.1M
2025-02-28 22.78 22.95 22.60 22.95 0.1M
2025-02-27 22.82 22.95 22.70 22.73 0.1M
2025-02-26 22.89 22.95 22.75 22.81 0.1M
2025-02-25 22.81 22.92 22.71 22.92 0.1M
2025-02-24 22.80 22.91 22.72 22.81 0.1M
2025-02-21 23.10 23.16 22.80 22.81 0.1M
2025-02-20 23.16 23.20 23.03 23.16 0.1M
2025-02-19 23.20 23.21 23.13 23.19 0.0M
2025-02-18 23.03 23.16 23.03 23.16 0.0M
2025-02-14 23.16 23.17 23.12 23.14 0.0M
2025-02-13 23.13 23.15 23.06 23.13 0.0M
2025-02-12 23.11 23.11 23.05 23.09 0.0M
2025-02-11 23.13 23.13 23.04 23.10 0.0M
2025-02-10 23.17 23.17 23.01 23.06 0.0M
2025-02-07 23.13 23.13 23.00 23.02 0.0M
2025-02-06 23.11 23.11 23.05 23.07 0.0M
2025-02-05 23.05 23.05 22.92 22.99 0.0M
2025-02-04 22.92 23.05 22.88 23.01 0.0M
2025-02-03 22.77 23.00 22.77 22.93 0.0M
2025-01-31 23.04 23.09 22.96 22.98 0.1M
2025-01-30 23.04 23.07 22.95 23.03 0.0M
2025-01-29 23.02 23.03 22.95 22.98 0.0M
2025-01-28 23.05 23.05 22.94 22.97 0.1M
2025-01-27 22.99 23.02 22.84 22.96 0.1M
2025-01-24 22.87 22.97 22.87 22.90 0.1M
2025-01-23 22.80 22.97 22.80 22.90 0.0M
2025-01-22 22.94 22.94 22.84 22.88 0.1M
2025-01-21 22.87 22.87 22.74 22.85 0.2M
2025-01-17 22.99 22.99 22.68 22.79 0.0M
2025-01-16 22.76 22.86 22.74 22.80 0.0M
2025-01-15 22.85 22.85 22.65 22.74 0.2M
2025-01-14 22.53 22.55 22.35 22.50 0.0M
2025-01-13 22.10 22.42 22.10 22.36 0.0M
2025-01-10 22.53 22.53 22.22 22.23 0.3M
2025-01-08 22.40 22.53 22.37 22.41 0.1M
2025-01-07 22.65 22.65 22.40 22.46 0.1M
2025-01-06 22.62 22.78 22.50 22.51 0.1M
2025-01-03 22.35 22.60 22.35 22.50 0.0M
2025-01-02 22.44 22.53 22.27 22.34 0.0M