|
 Dow Jones Industrial Average - [Ticker: ^DJI] |     | | Última Transacción | 25.027,070 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --799.36 (+0.97%) | Rango 52 Semanas | [15.370,330 - 18.351,360] | | Máximo | 25.773,119 | Mínimo | 25.008,109 | | Volumen | 418.900.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 25.826,430 | PER | 0,00% | | Apertura | 25.752,561 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^DJI desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 11.357,51 | 93.180.000 | 11.641,07 | 11.180,98 | 11.501,85 | 00:00:00 | | 2000-01-04 | 10.997,93 | 100.900.000 | 11.358,44 | 10.907,03 | 11.349,75 | 00:00:00 | | 2000-01-05 | 11.122,65 | 108.550.000 | 11.337,65 | 10.862,66 | 10.989,37 | 00:00:00 | | 2000-01-06 | 11.253,26 | 109.230.000 | 11.447,79 | 10.963,18 | 11.113,37 | 00:00:00 | | 2000-01-07 | 11.522,56 | 122.520.000 | 11.655,65 | 11.168,26 | 11.247,06 | 00:00:00 | | 2000-01-10 | 11.572,20 | 106.480.000 | 11.765,17 | 11.427,00 | 11.532,48 | 00:00:00 | | 2000-01-11 | 11.511,08 | 101.400.000 | 11.748,11 | 11.398,30 | 11.568,47 | 00:00:00 | | 2000-01-12 | 11.551,10 | 97.460.000 | 11.751,83 | 11.385,74 | 11.506,73 | 00:00:00 | | 2000-01-13 | 11.582,43 | 103.040.000 | 11.761,14 | 11.421,42 | 11.558,24 | 00:00:00 | | 2000-01-14 | 11.722,98 | 108.590.000 | 11.908,50 | 11.506,42 | 11.619,35 | 00:00:00 | | 2000-01-18 | 11.560,72 | 105.670.000 | 11.834,67 | 11.397,22 | 11.719,19 | 00:00:00 | | 2000-01-19 | 11.489,36 | 108.780.000 | 11.710,57 | 11.320,28 | 11.535,24 | 00:00:00 | | 2000-01-20 | 11.351,30 | 110.070.000 | 11.654,72 | 11.194,32 | 11.490,29 | 00:00:00 | | 2000-01-21 | 11.251,71 | 120.980.000 | 11.513,87 | 11.113,65 | 11.356,26 | 00:00:00 | | 2000-01-24 | 11.008,17 | 111.580.000 | 11.501,15 | 10.849,01 | 11.251,94 | 00:00:00 | | 2000-01-25 | 11.029,89 | 107.370.000 | 11.228,75 | 10.779,83 | 11.010,96 | 00:00:00 | | 2000-01-26 | 11.032,99 | 111.730.000 | 11.280,87 | 10.870,73 | 11.025,85 | 00:00:00 | | 2000-01-27 | 11.028,02 | 112.950.000 | 11.274,36 | 10.818,30 | 11.035,55 | 00:00:00 | | 2000-01-28 | 10.738,87 | 109.580.000 | 11.115,20 | 10.649,21 | 11.024,92 | 00:00:00 | | 2000-01-31 | 10.940,53 | 99.380.000 | 11.059,67 | 10.610,43 | 10.735,77 | 00:00:00 | | 2000-02-01 | 11.041,05 | 98.100.000 | 11.187,18 | 10.798,44 | 10.937,74 | 00:00:00 | | 2000-02-02 | 11.003,20 | 103.860.000 | 11.228,44 | 10.876,00 | 11.037,64 | 00:00:00 | | 2000-02-03 | 11.013,44 | 114.650.000 | 11.207,97 | 10.799,68 | 11.010,48 | 00:00:00 | | 2000-02-04 | 10.963,80 | 104.510.000 | 11.200,83 | 10.847,54 | 11.014,37 | 00:00:00 | | 2000-02-07 | 10.905,79 | 91.810.000 | 11.097,52 | 10.732,67 | 10.965,97 | 00:00:00 | | 2000-02-08 | 10.957,60 | 104.770.000 | 11.139,40 | 10.826,67 | 10.904,26 | 00:00:00 | | 2000-02-09 | 10.699,16 | 105.050.000 | 11.016,54 | 10.647,97 | 10.948,82 | 00:00:00 | | 2000-02-10 | 10.643,63 | 105.880.000 | 10.853,67 | 10.491,30 | 10.697,92 | 00:00:00 | | 2000-02-11 | 10.425,21 | 102.570.000 | 10.763,38 | 10.301,12 | 10.638,64 | 00:00:00 | | 2000-02-14 | 10.519,84 | 92.730.000 | 10.674,96 | 10.327,56 | 10.431,65 | 00:00:00 | | 2000-02-15 | 10.718,09 | 109.210.000 | 10.821,09 | 10.377,44 | 10.520,15 | 00:00:00 | | 2000-02-16 | 10.561,41 | 101.880.000 | 10.831,64 | 10.468,65 | 10.711,82 | 00:00:00 | | 2000-02-17 | 10.514,57 | 103.480.000 | 10.768,66 | 10.348,66 | 10.565,76 | 00:00:00 | | 2000-02-18 | 10.219,52 | 104.230.000 | 10.562,34 | 10.129,24 | 10.514,57 | 00:00:00 | | 2000-02-22 | 10.304,84 | 98.000.000 | 10.446,62 | 10.011,66 | 10.219,83 | 00:00:00 | | 2000-02-23 | 10.225,73 | 99.370.000 | 10.443,21 | 10.077,74 | 10.294,82 | 00:00:00 | | 2000-02-24 | 10.092,63 | 121.500.000 | 10.321,90 | 9.877,94 | 10.242,48 | 00:00:00 | | 2000-02-25 | 9.862,12 | 106.520.000 | 10.196,02 | 9.767,80 | 10.090,77 | 00:00:00 | | 2000-02-28 | 10.038,65 | 102.650.000 | 10.228,52 | 9.760,36 | 9.854,66 | 00:00:00 | | 2000-02-29 | 10.128,31 | 120.430.000 | 10.332,14 | 9.926,65 | 10.039,58 | 00:00:00 | | 2000-03-01 | 10.137,93 | 127.410.000 | 10.355,72 | 9.935,96 | 10.128,11 | 00:00:00 | | 2000-03-02 | 10.164,92 | 119.860.000 | 10.361,61 | 9.986,53 | 10.135,44 | 00:00:00 | | 2000-03-03 | 10.367,20 | 115.030.000 | 10.581,89 | 10.148,16 | 10.171,12 | 00:00:00 | | 2000-03-06 | 10.170,50 | 102.900.000 | 10.518,91 | 10.038,65 | 10.358,96 | 00:00:00 | | 2000-03-07 | 9.796,03 | 131.410.000 | 10.208,66 | 9.651,77 | 10.197,61 | 00:00:00 | | 2000-03-08 | 9.856,53 | 120.300.000 | 10.037,41 | 9.611,75 | 9.800,69 | 00:00:00 | | 2000-03-09 | 10.010,73 | 112.300.000 | 10.097,28 | 9.667,28 | 9.855,29 | 00:00:00 | | 2000-03-10 | 9.928,82 | 113.880.000 | 10.211,77 | 9.792,93 | 10.008,55 | 00:00:00 | | 2000-03-13 | 9.947,13 | 101.610.000 | 10.111,25 | 9.670,07 | 9.911,22 | 00:00:00 | | 2000-03-14 | 9.811,24 | 109.400.000 | 10.149,41 | 9.747,33 | 9.957,67 | 00:00:00 | | 2000-03-15 | 10.131,41 | 130.280.000 | 10.294,60 | 9.676,90 | 9.808,15 | 00:00:00 | | 2000-03-16 | 10.630,60 | 148.230.000 | 10.716,23 | 10.139,58 | 10.139,58 | 00:00:00 | | 2000-03-17 | 10.595,23 | 129.510.000 | 10.849,32 | 10.399,15 | 10.629,98 | 00:00:00 | | 2000-03-20 | 10.680,24 | 92.080.000 | 10.866,08 | 10.456,86 | 10.594,75 | 00:00:00 | | 2000-03-21 | 10.907,34 | 106.590.000 | 11.012,20 | 10.515,50 | 10.680,24 | 00:00:00 | | 2000-03-22 | 10.866,70 | 107.500.000 | 11.054,71 | 10.671,86 | 10.916,96 | 00:00:00 | | 2000-03-23 | 11.119,86 | 107.830.000 | 11.224,72 | 10.737,63 | 10.884,38 | 00:00:00 | | 2000-03-24 | 11.112,72 | 105.220.000 | 11.311,28 | 10.901,44 | 11.107,45 | 00:00:00 | | 2000-03-27 | 11.025,85 | 90.100.000 | 11.274,98 | 10.881,90 | 11.093,25 | 00:00:00 | | 2000-03-28 | 10.936,11 | 95.910.000 | 11.192,76 | 10.804,65 | 11.023,68 | 00:00:00 | | 2000-03-29 | 11.018,72 | 106.190.000 | 11.214,48 | 10.792,24 | 10.939,05 | 00:00:00 | | 2000-03-30 | 10.980,25 | 119.340.000 | 11.258,23 | 10.796,58 | 11.008,17 | 00:00:00 | | 2000-03-31 | 10.921,92 | 122.740.000 | 11.244,58 | 10.801,23 | 10.993,28 | 00:00:00 | | 2000-04-03 | 11.221,93 | 102.170.000 | 11.344,17 | 10.821,71 | 10.863,28 | 00:00:00 | | 2000-04-04 | 11.164,84 | 151.546.000 | 11.531,24 | 10.682,72 | 11.225,34 | 00:00:00 | | 2000-04-05 | 11.033,92 | 111.030.000 | 11.326,79 | 10.894,00 | 11.163,29 | 00:00:00 | | 2000-04-06 | 11.114,27 | 100.800.000 | 11.303,83 | 10.921,07 | 11.029,56 | 00:00:00 | | 2000-04-07 | 11.111,48 | 89.160.000 | 11.317,79 | 10.932,78 | 11.122,03 | 00:00:00 | | 2000-04-10 | 11.186,56 | 85.370.000 | 11.404,35 | 10.955,43 | 11.114,89 | 00:00:00 | | 2000-04-11 | 11.287,08 | 97.140.000 | 11.459,58 | 11.024,22 | 11.180,98 | 00:00:00 | | 2000-04-12 | 11.125,13 | 117.590.000 | 11.600,43 | 11.026,47 | 11.283,05 | 00:00:00 | | 2000-04-13 | 10.923,55 | 103.200.000 | 11.290,80 | 10.806,51 | 11.132,58 | 00:00:00 | | 2000-04-14 | 10.305,77 | 127.970.000 | 10.922,85 | 10.173,92 | 10.922,85 | 00:00:00 | | 2000-04-17 | 10.582,51 | 120.470.000 | 10.721,50 | 10.128,62 | 10.303,29 | 00:00:00 | | 2000-04-18 | 10.767,42 | 110.940.000 | 10.941,78 | 10.424,90 | 10.584,02 | 00:00:00 | | 2000-04-19 | 10.674,96 | 100.140.000 | 10.909,20 | 10.503,40 | 10.748,97 | 00:00:00 | | 2000-04-20 | 10.844,05 | 89.620.000 | 10.941,47 | 10.582,51 | 10.668,19 | 00:00:00 | | 2000-04-24 | 10.906,10 | 86.870.000 | 11.060,29 | 10.579,10 | 10.822,33 | 00:00:00 | | 2000-04-25 | 11.124,82 | 107.110.000 | 11.265,67 | 10.764,62 | 10.916,65 | 00:00:00 | | 2000-04-26 | 10.945,50 | 99.960.000 | 11.246,75 | 10.816,44 | 11.127,92 | 00:00:00 | | 2000-04-27 | 10.888,10 | 111.100.000 | 11.024,61 | 10.650,14 | 10.941,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
