|
 Dow Jones Industrial Average - [Ticker: ^DJI] |     | | Última Transacción | 12.552,610 | Hora de Cotización | 2012-05-22 - 10:27AM EDT | | Variación | +48,130 (+0,380%) | Rango 52 Semanas | [10.404,490 - 13.338,660] | | Máximo | 12.558,820 | Mínimo | 12.483,210 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 12.504,480 | PER | 0,00% | | Apertura | 12.505,380 | 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 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 10.888,10 | 1.111.000.000 | 11.024,61 | 10.650,14 | 10.941,91 | 00:00:00 | | 2000-04-28 | 10.733,91 | 984.600.000 | 11.005,07 | 10.632,46 | 10.892,76 | 00:00:00 | | 2000-05-01 | 10.811,78 | 966.300.000 | 11.001,34 | 10.622,22 | 10.749,42 | 00:00:00 | | 2000-05-02 | 10.731,12 | 1.011.500.000 | 10.932,47 | 10.580,65 | 10.805,58 | 00:00:00 | | 2000-05-03 | 10.480,13 | 991.600.000 | 10.754,39 | 10.345,17 | 10.732,21 | 00:00:00 | | 2000-05-04 | 10.412,49 | 925.800.000 | 10.631,53 | 10.293,05 | 10.478,89 | 00:00:00 | | 2000-05-05 | 10.577,86 | 805.500.000 | 10.688,61 | 10.312,91 | 10.409,70 | 00:00:00 | | 2000-05-08 | 10.603,63 | 787.600.000 | 10.744,22 | 10.400,40 | 10.571,31 | 00:00:00 | | 2000-05-09 | 10.536,75 | 896.600.000 | 10.765,75 | 10.435,96 | 10.607,54 | 00:00:00 | | 2000-05-10 | 10.367,78 | 1.006.400.000 | 10.649,95 | 10.169,77 | 10.533,09 | 00:00:00 | | 2000-05-11 | 10.545,97 | 953.600.000 | 10.676,88 | 10.315,69 | 10.369,27 | 00:00:00 | | 2000-05-12 | 10.609,37 | 858.200.000 | 10.780,37 | 10.444,54 | 10.549,06 | 00:00:00 | | 2000-05-15 | 10.807,78 | 854.600.000 | 10.902,36 | 10.509,31 | 10.606,97 | 00:00:00 | | 2000-05-16 | 10.934,57 | 955.500.000 | 11.086,72 | 10.723,48 | 10.816,01 | 00:00:00 | | 2000-05-17 | 10.769,74 | 820.500.000 | 10.947,25 | 10.648,78 | 10.930,64 | 00:00:00 | | 2000-05-18 | 10.777,28 | 807.900.000 | 10.938,34 | 10.669,00 | 10.771,80 | 00:00:00 | | 2000-05-19 | 10.626,85 | 853.700.000 | 10.821,83 | 10.468,18 | 10.764,22 | 00:00:00 | | 2000-05-22 | 10.542,55 | 869.000.000 | 10.718,00 | 10.308,15 | 10.624,79 | 00:00:00 | | 2000-05-23 | 10.422,27 | 869.900.000 | 10.671,74 | 10.325,63 | 10.539,12 | 00:00:00 | | 2000-05-24 | 10.535,35 | 1.152.300.000 | 10.679,53 | 10.240,99 | 10.420,90 | 00:00:00 | | 2000-05-25 | 10.323,92 | 984.500.000 | 10.644,32 | 10.207,75 | 10.529,87 | 00:00:00 | | 2000-05-26 | 10.299,24 | 722.600.000 | 10.487,72 | 10.163,20 | 10.322,89 | 00:00:00 | | 2000-05-30 | 10.527,13 | 844.200.000 | 10.596,00 | 10.287,94 | 10.302,31 | 00:00:00 | | 2000-05-31 | 10.522,33 | 960.500.000 | 10.692,73 | 10.377,37 | 10.528,28 | 00:00:00 | | 2000-06-01 | 10.652,20 | 960.100.000 | 10.780,37 | 10.422,95 | 10.532,27 | 00:00:00 | | 2000-06-02 | 10.794,76 | 1.162.400.000 | 11.013,05 | 10.600,46 | 10.660,09 | 00:00:00 | | 2000-06-05 | 10.815,30 | 838.600.000 | 10.951,79 | 10.629,03 | 10.793,11 | 00:00:00 | | 2000-06-06 | 10.735,57 | 950.100.000 | 10.916,97 | 10.592,82 | 10.822,61 | 00:00:00 | | 2000-06-07 | 10.812,86 | 854.600.000 | 10.974,07 | 10.588,64 | 10.733,48 | 00:00:00 | | 2000-06-08 | 10.668,72 | 854.300.000 | 10.887,72 | 10.524,92 | 10.818,78 | 00:00:00 | | 2000-06-09 | 10.614,06 | 786.000.000 | 10.848,38 | 10.515,52 | 10.678,47 | 00:00:00 | | 2000-06-12 | 10.564,21 | 774.100.000 | 10.757,60 | 10.476,88 | 10.615,12 | 00:00:00 | | 2000-06-13 | 10.621,84 | 935.900.000 | 10.751,86 | 10.395,56 | 10.562,31 | 00:00:00 | | 2000-06-14 | 10.687,95 | 929.700.000 | 10.860,84 | 10.542,99 | 10.632,46 | 00:00:00 | | 2000-06-15 | 10.714,82 | 1.011.400.000 | 10.889,48 | 10.552,89 | 10.689,63 | 00:00:00 | | 2000-06-16 | 10.449,30 | 1.250.800.000 | 10.784,47 | 10.393,44 | 10.717,76 | 00:00:00 | | 2000-06-19 | 10.557,84 | 921.700.000 | 10.733,56 | 10.322,02 | 10.448,40 | 00:00:00 | | 2000-06-20 | 10.435,16 | 1.031.500.000 | 10.632,09 | 10.318,84 | 10.558,90 | 00:00:00 | | 2000-06-21 | 10.497,74 | 1.009.600.000 | 10.607,69 | 10.312,48 | 10.446,83 | 00:00:00 | | 2000-06-22 | 10.376,12 | 1.022.700.000 | 10.596,73 | 10.256,97 | 10.495,97 | 00:00:00 | | 2000-06-23 | 10.404,75 | 847.600.000 | 10.555,37 | 10.283,13 | 10.376,47 | 00:00:00 | | 2000-06-26 | 10.542,99 | 889.000.000 | 10.680,26 | 10.365,15 | 10.403,69 | 00:00:00 | | 2000-06-27 | 10.504,46 | 1.042.500.000 | 10.741,69 | 10.384,60 | 10.541,58 | 00:00:00 | | 2000-06-28 | 10.527,79 | 1.095.100.000 | 10.712,70 | 10.399,10 | 10.506,39 | 00:00:00 | | 2000-06-29 | 10.398,04 | 1.110.900.000 | 10.582,94 | 10.279,24 | 10.523,90 | 00:00:00 | | 2000-06-30 | 10.447,89 | 1.459.700.000 | 10.626,79 | 10.161,51 | 10.393,09 | 00:00:00 | | 2000-07-03 | 10.560,67 | 451.900.000 | 10.610,17 | 10.353,66 | 10.450,36 | 00:00:00 | | 2000-07-05 | 10.483,60 | 1.019.300.000 | 10.674,16 | 10.362,33 | 10.538,23 | 00:00:00 | | 2000-07-06 | 10.481,47 | 947.300.000 | 10.644,11 | 10.303,28 | 10.481,45 | 00:00:00 | | 2000-07-07 | 10.635,98 | 931.700.000 | 10.742,04 | 10.419,25 | 10.483,33 | 00:00:00 | | 2000-07-10 | 10.646,58 | 838.700.000 | 10.792,25 | 10.520,01 | 10.627,14 | 00:00:00 | | 2000-07-11 | 10.727,19 | 980.500.000 | 10.877,46 | 10.544,76 | 10.649,06 | 00:00:00 | | 2000-07-12 | 10.783,76 | 1.001.200.000 | 10.930,84 | 10.639,51 | 10.722,24 | 00:00:00 | | 2000-07-13 | 10.788,71 | 1.026.800.000 | 10.963,02 | 10.643,40 | 10.774,92 | 00:00:00 | | 2000-07-14 | 10.812,75 | 960.600.000 | 10.935,44 | 10.661,43 | 10.793,31 | 00:00:00 | | 2000-07-17 | 10.804,27 | 906.000.000 | 10.969,38 | 10.653,30 | 10.812,40 | 00:00:00 | | 2000-07-18 | 10.739,92 | 908.300.000 | 10.895,57 | 10.613,00 | 10.799,16 | 00:00:00 | | 2000-07-19 | 10.696,08 | 909.400.000 | 10.907,15 | 10.587,89 | 10.724,15 | 00:00:00 | | 2000-07-20 | 10.843,87 | 1.064.600.000 | 10.980,34 | 10.671,33 | 10.700,68 | 00:00:00 | | 2000-07-21 | 10.733,56 | 968.300.000 | 10.949,58 | 10.614,06 | 10.843,51 | 00:00:00 | | 2000-07-24 | 10.685,12 | 880.300.000 | 10.895,84 | 10.545,47 | 10.731,44 | 00:00:00 | | 2000-07-25 | 10.699,97 | 969.400.000 | 10.867,20 | 10.557,49 | 10.689,28 | 00:00:00 | | 2000-07-26 | 10.516,48 | 1.235.800.000 | 10.790,13 | 10.447,18 | 10.689,36 | 00:00:00 | | 2000-07-27 | 10.586,13 | 1.156.400.000 | 10.745,93 | 10.450,01 | 10.516,83 | 00:00:00 | | 2000-07-28 | 10.511,17 | 980.000.000 | 10.732,14 | 10.367,28 | 10.594,97 | 00:00:00 | | 2000-07-31 | 10.521,98 | 952.600.000 | 10.727,09 | 10.374,00 | 10.514,29 | 00:00:00 | | 2000-08-01 | 10.606,95 | 938.700.000 | 10.728,92 | 10.428,58 | 10.523,81 | 00:00:00 | | 2000-08-02 | 10.687,53 | 986.300.000 | 10.818,66 | 10.514,29 | 10.609,15 | 00:00:00 | | 2000-08-03 | 10.706,58 | 1.095.600.000 | 10.844,30 | 10.518,68 | 10.679,37 | 00:00:00 | | 2000-08-04 | 10.767,75 | 956.000.000 | 10.873,97 | 10.555,68 | 10.713,36 | 00:00:00 | | 2000-08-07 | 10.867,01 | 854.800.000 | 10.973,23 | 10.657,50 | 10.773,98 | 00:00:00 | | 2000-08-08 | 10.976,89 | 992.200.000 | 11.083,11 | 10.741,38 | 10.865,15 | 00:00:00 | | 2000-08-09 | 10.905,83 | 1.054.000.000 | 11.097,03 | 10.780,02 | 10.970,94 | 00:00:00 | | 2000-08-10 | 10.908,76 | 940.800.000 | 11.069,93 | 10.779,47 | 10.901,06 | 00:00:00 | | 2000-08-11 | 11.027,80 | 835.500.000 | 11.131,83 | 10.841,37 | 10.905,98 | 00:00:00 | | 2000-08-14 | 11.176,14 | 783.800.000 | 11.232,92 | 10.928,91 | 11.027,07 | 00:00:00 | | 2000-08-15 | 11.067,00 | 895.900.000 | 11.227,06 | 10.965,54 | 11.175,05 | 00:00:00 | | 2000-08-16 | 11.008,39 | 929.800.000 | 11.171,02 | 10.888,62 | 11.068,83 | 00:00:00 | | 2000-08-17 | 11.055,64 | 922.400.000 | 11.180,91 | 10.899,24 | 11.010,95 | 00:00:00 | | 2000-08-18 | 11.046,48 | 821.400.000 | 11.180,54 | 10.933,30 | 11.051,20 | 00:00:00 | | 2000-08-21 | 11.079,81 | 731.600.000 | 11.193,73 | 10.945,39 | 11.058,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
