Última Hora: "Londres destrói um milhão de moedas comemorativas do Brexit - Jornal Económico" Tue, 19 Nov 2019 18:48:00 GMT    "Greta Thunberg numa foto com mais de 100 anos? - Diário de Notícias - Lisboa" Tue, 19 Nov 2019 20:33:00 GMT    "Não há "risco iminente de rotura" da arriba que suporta a Marginal em Cascais, diz a agência do Ambiente - SAPO 24" Tue, 19 Nov 2019 19:22:00 GMT    "Rosa Grilo acusa PJ de "agarrar dois idiotas" para os incriminar - Jornal de Notícias" Tue, 19 Nov 2019 19:25:00 GMT   "Os números do Euromilhões - O MINHO" Tue, 19 Nov 2019 20:31:46 GMT    "Afeganistão. Três comandantes taliban libertados em troca de prisioneiros - RTP" Tue, 19 Nov 2019 17:31:00 GMT    "Aeroporto de Lisboa encerra voos nocturnos a partir de Janeiro - DNoticias" Tue, 19 Nov 2019 15:44:00 GMT    ""Linha Criança" da Provedoria de Justiça recebeu mais de 400 chamadas desde janeiro - RTP" Tue, 19 Nov 2019 10:25:00 GMT    "Conselho Superior da Magistratura arquiva processo disciplinar a juiz Carlos Alexandre - Jornal de Notícias" Tue, 19 Nov 2019 21:06:00 GMT    "Wikileaks. Suécia põe fim à investigação de violação contra Julian Assange - RTP" Tue, 19 Nov 2019 14:11:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--799.36 (+0.97%) Dow Jones Industrial Average - [Ticker: ^DJI]Gráfico Dow Jones Industrial Average  Noticias Dow Jones Industrial Average  Descargar Históricos de Metastock Dow Jones Industrial Average y Otros  Análisis Técnico Dow Jones Industrial Average  
Última Transacción25.027,070Hora de Cotización2018-12-04 - 00:00:00
Variación--799.36 (+0.97%)Rango 52 Semanas[15.370,330 - 18.351,360]
Máximo25.773,119Mínimo25.008,109
Volumen418.900.000Volumen Medio (3m)0
Demanda / OfertaN/AYieldN/A
Cierre Anterior25.826,430PER0,00%
Apertura25.752,561EPS0,00
Fecha Ex-DividendoN/AFecha DividendoN/A
Capitalización Bursátil0 Objetivo Estimado 1 AñoN/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 2019-11-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0311.357,5193.180.00011.641,0711.180,9811.501,8500:00:00
2000-01-0410.997,93100.900.00011.358,4410.907,0311.349,7500:00:00
2000-01-0511.122,65108.550.00011.337,6510.862,6610.989,3700:00:00
2000-01-0611.253,26109.230.00011.447,7910.963,1811.113,3700:00:00
2000-01-0711.522,56122.520.00011.655,6511.168,2611.247,0600:00:00
2000-01-1011.572,20106.480.00011.765,1711.427,0011.532,4800:00:00
2000-01-1111.511,08101.400.00011.748,1111.398,3011.568,4700:00:00
2000-01-1211.551,1097.460.00011.751,8311.385,7411.506,7300:00:00
2000-01-1311.582,43103.040.00011.761,1411.421,4211.558,2400:00:00
2000-01-1411.722,98108.590.00011.908,5011.506,4211.619,3500:00:00
2000-01-1811.560,72105.670.00011.834,6711.397,2211.719,1900:00:00
2000-01-1911.489,36108.780.00011.710,5711.320,2811.535,2400:00:00
2000-01-2011.351,30110.070.00011.654,7211.194,3211.490,2900:00:00
2000-01-2111.251,71120.980.00011.513,8711.113,6511.356,2600:00:00
2000-01-2411.008,17111.580.00011.501,1510.849,0111.251,9400:00:00
2000-01-2511.029,89107.370.00011.228,7510.779,8311.010,9600:00:00
2000-01-2611.032,99111.730.00011.280,8710.870,7311.025,8500:00:00
2000-01-2711.028,02112.950.00011.274,3610.818,3011.035,5500:00:00
2000-01-2810.738,87109.580.00011.115,2010.649,2111.024,9200:00:00
2000-01-3110.940,5399.380.00011.059,6710.610,4310.735,7700:00:00
2000-02-0111.041,0598.100.00011.187,1810.798,4410.937,7400:00:00
2000-02-0211.003,20103.860.00011.228,4410.876,0011.037,6400:00:00
2000-02-0311.013,44114.650.00011.207,9710.799,6811.010,4800:00:00
2000-02-0410.963,80104.510.00011.200,8310.847,5411.014,3700:00:00
2000-02-0710.905,7991.810.00011.097,5210.732,6710.965,9700:00:00
2000-02-0810.957,60104.770.00011.139,4010.826,6710.904,2600:00:00
2000-02-0910.699,16105.050.00011.016,5410.647,9710.948,8200:00:00
2000-02-1010.643,63105.880.00010.853,6710.491,3010.697,9200:00:00
2000-02-1110.425,21102.570.00010.763,3810.301,1210.638,6400:00:00
2000-02-1410.519,8492.730.00010.674,9610.327,5610.431,6500:00:00
2000-02-1510.718,09109.210.00010.821,0910.377,4410.520,1500:00:00
2000-02-1610.561,41101.880.00010.831,6410.468,6510.711,8200:00:00
2000-02-1710.514,57103.480.00010.768,6610.348,6610.565,7600:00:00
2000-02-1810.219,52104.230.00010.562,3410.129,2410.514,5700:00:00
2000-02-2210.304,8498.000.00010.446,6210.011,6610.219,8300:00:00
2000-02-2310.225,7399.370.00010.443,2110.077,7410.294,8200:00:00
2000-02-2410.092,63121.500.00010.321,909.877,9410.242,4800:00:00
2000-02-259.862,12106.520.00010.196,029.767,8010.090,7700:00:00
2000-02-2810.038,65102.650.00010.228,529.760,369.854,6600:00:00
2000-02-2910.128,31120.430.00010.332,149.926,6510.039,5800:00:00
2000-03-0110.137,93127.410.00010.355,729.935,9610.128,1100:00:00
2000-03-0210.164,92119.860.00010.361,619.986,5310.135,4400:00:00
2000-03-0310.367,20115.030.00010.581,8910.148,1610.171,1200:00:00
2000-03-0610.170,50102.900.00010.518,9110.038,6510.358,9600:00:00
2000-03-079.796,03131.410.00010.208,669.651,7710.197,6100:00:00
2000-03-089.856,53120.300.00010.037,419.611,759.800,6900:00:00
2000-03-0910.010,73112.300.00010.097,289.667,289.855,2900:00:00
2000-03-109.928,82113.880.00010.211,779.792,9310.008,5500:00:00
2000-03-139.947,13101.610.00010.111,259.670,079.911,2200:00:00
2000-03-149.811,24109.400.00010.149,419.747,339.957,6700:00:00
2000-03-1510.131,41130.280.00010.294,609.676,909.808,1500:00:00
2000-03-1610.630,60148.230.00010.716,2310.139,5810.139,5800:00:00
2000-03-1710.595,23129.510.00010.849,3210.399,1510.629,9800:00:00
2000-03-2010.680,2492.080.00010.866,0810.456,8610.594,7500:00:00
2000-03-2110.907,34106.590.00011.012,2010.515,5010.680,2400:00:00
2000-03-2210.866,70107.500.00011.054,7110.671,8610.916,9600:00:00
2000-03-2311.119,86107.830.00011.224,7210.737,6310.884,3800:00:00
2000-03-2411.112,72105.220.00011.311,2810.901,4411.107,4500:00:00
2000-03-2711.025,8590.100.00011.274,9810.881,9011.093,2500:00:00
2000-03-2810.936,1195.910.00011.192,7610.804,6511.023,6800:00:00
2000-03-2911.018,72106.190.00011.214,4810.792,2410.939,0500:00:00
2000-03-3010.980,25119.340.00011.258,2310.796,5811.008,1700:00:00
2000-03-3110.921,92122.740.00011.244,5810.801,2310.993,2800:00:00
2000-04-0311.221,93102.170.00011.344,1710.821,7110.863,2800:00:00
2000-04-0411.164,84151.546.00011.531,2410.682,7211.225,3400:00:00
2000-04-0511.033,92111.030.00011.326,7910.894,0011.163,2900:00:00
2000-04-0611.114,27100.800.00011.303,8310.921,0711.029,5600:00:00
2000-04-0711.111,4889.160.00011.317,7910.932,7811.122,0300:00:00
2000-04-1011.186,5685.370.00011.404,3510.955,4311.114,8900:00:00
2000-04-1111.287,0897.140.00011.459,5811.024,2211.180,9800:00:00
2000-04-1211.125,13117.590.00011.600,4311.026,4711.283,0500:00:00
2000-04-1310.923,55103.200.00011.290,8010.806,5111.132,5800:00:00
2000-04-1410.305,77127.970.00010.922,8510.173,9210.922,8500:00:00
2000-04-1710.582,51120.470.00010.721,5010.128,6210.303,2900:00:00
2000-04-1810.767,42110.940.00010.941,7810.424,9010.584,0200:00:00
2000-04-1910.674,96100.140.00010.909,2010.503,4010.748,9700:00:00
2000-04-2010.844,0589.620.00010.941,4710.582,5110.668,1900:00:00
2000-04-2410.906,1086.870.00011.060,2910.579,1010.822,3300:00:00
2000-04-2511.124,82107.110.00011.265,6710.764,6210.916,6500:00:00
2000-04-2610.945,5099.960.00011.246,7510.816,4411.127,9200:00:00
2000-04-2710.888,10111.100.00011.024,6110.650,1410.941,9100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters