Última Hora: "Paulo Pereira Cristóvão diz-se "chocado" após ser condenado a sete anos e meio de prisão - Record" Fri, 06 Dec 2019 18:55:00 GMT   ""Não queremos movimentos zero nas Forças Armadas" - Diário de Notícias - Lisboa" Sat, 07 Dec 2019 18:47:00 GMT    "Reportagem. ?Gretamania? em Madrid: o ícone e a juventude em marcha - PÚBLICO" Fri, 06 Dec 2019 22:46:00 GMT    "Ordem dos Médicos desmente ministra e insiste que faltam médicos no Algarve - Observador" Sat, 07 Dec 2019 09:57:00 GMT    "Manuela Ferreira Leite renova apoio a Rui Rio: ?Se não continuar, o PSD esfrangalha-se? - Expresso" Fri, 06 Dec 2019 10:35:00 GMT    "Operações retomadas no Aeroporto da Madeira - DNoticias" Fri, 06 Dec 2019 08:15:00 GMT    "Presidente da República passa o fim de ano na ilha do Corvo - RTP" Sat, 07 Dec 2019 07:17:00 GMT    "Cuidados continuados em risco por falta de dinheiro - Jornal de Notícias" Sat, 07 Dec 2019 09:07:00 GMT    "Novo hospital em Lisboa. "Capuchos e S. José não aguentam muito mais tempo" - Observador" Sat, 07 Dec 2019 09:33:00 GMT    "Ministério Público pede nulidade do despacho que libertou amante de Rosa Grilo - O Jogo" Fri, 06 Dec 2019 20:05:00 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 2019-12-08
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-08-2111.079,8173.160.00011.193,7310.945,3911.058,8500:00:00
2000-08-2211.139,1581.880.00011.274,6711.000,3311.082,2000:00:00
2000-08-2311.144,6587.100.00011.253,0610.990,4411.130,5500:00:00
2000-08-2411.182,7483.710.00011.302,5111.009,1211.143,9100:00:00
2000-08-2511.192,6368.560.00011.301,4111.073,5911.180,5400:00:00
2000-08-2811.252,8473.360.00011.410,4411.123,3511.194,4800:00:00
2000-08-2911.215,1079.560.00011.356,4211.100,7911.249,2700:00:00
2000-08-3011.103,0181.840.00011.282,0611.034,5711.209,0100:00:00
2000-08-3111.215,10105.660.00011.415,9911.040,8511.105,2300:00:00
2000-09-0111.238,7876.770.00011.406,7411.130,0111.219,5400:00:00
2000-09-0511.260,6183.850.00011.382,6911.094,5011.221,7600:00:00
2000-09-0611.310,6499.510.00011.518,8311.186,2511.253,5800:00:00
2000-09-0711.259,8798.550.00011.444,8411.124,8311.316,0100:00:00
2000-09-0811.220,6596.100.00011.381,9511.059,7211.261,7200:00:00
2000-09-1111.195,4989.930.00011.367,1511.043,0711.219,5400:00:00
2000-09-1211.233,2399.120.00011.351,9811.015,7011.197,7100:00:00
2000-09-1311.182,18106.830.00011.350,8711.020,1411.225,0300:00:00
2000-09-1411.087,47101.400.00011.285,3910.986,4711.189,5800:00:00
2000-09-1510.927,00126.840.00011.203,2610.857,7311.087,8400:00:00
2000-09-1810.808,5296.250.00011.053,8010.693,8410.926,4200:00:00
2000-09-1910.789,29102.490.00010.960,9510.645,3810.812,2200:00:00
2000-09-2010.687,92110.400.00010.906,9310.500,3510.794,4700:00:00
2000-09-2110.765,52110.540.00010.902,1210.548,0810.680,5200:00:00
2000-09-2210.847,37118.550.00010.936,5310.505,1610.678,3000:00:00
2000-09-2510.808,1598.240.00011.039,4710.664,2410.847,3700:00:00
2000-09-2610.631,32110.660.00010.915,4410.499,6110.806,3000:00:00
2000-09-2710.628,36117.470.00010.821,1010.439,3110.634,4500:00:00
2000-09-2810.824,06120.620.00010.948,0010.539,4810.629,8400:00:00
2000-09-2910.650,92119.710.00010.923,2110.552,1510.821,4000:00:00
2000-10-0210.700,13105.120.00010.876,2310.479,2710.659,0600:00:00
2000-10-0310.719,74109.810.00010.976,1110.561,0310.709,8400:00:00
2000-10-0410.784,48116.740.00010.972,4110.596,5410.723,3300:00:00
2000-10-0510.724,92117.610.00010.940,2310.570,2810.783,7200:00:00
2000-10-0610.596,54115.010.00010.871,4210.440,0510.726,7600:00:00
2000-10-0910.568,4371.660.00010.762,1010.438,9410.596,9100:00:00
2000-10-1010.524,40104.400.00010.744,5210.377,1610.569,1700:00:00
2000-10-1110.413,79138.750.00010.647,2310.228,4410.521,0700:00:00
2000-10-1210.034,58138.860.00010.462,259.873,6610.424,1400:00:00
2000-10-1310.192,18122.390.00010.325,379.883,2710.031,6200:00:00
2000-10-1610.238,80100.540.00010.428,9510.033,8410.184,7800:00:00
2000-10-1710.089,71116.150.00010.402,329.924,3410.242,8700:00:00
2000-10-189.975,02144.170.00010.171,479.571,4010.085,9900:00:00
2000-10-1910.142,98129.790.00010.317,239.901,7710.014,6100:00:00
2000-10-2010.226,59117.740.00010.406,769.925,8210.141,1300:00:00
2000-10-2310.271,72104.680.00010.496,2810.078,2410.230,2900:00:00
2000-10-2410.393,07115.860.00010.583,9610.136,6910.273,5700:00:00
2000-10-2510.326,48131.560.00010.563,9910.170,0810.395,6600:00:00
2000-10-2610.380,12130.380.00010.563,2510.128,1810.330,1800:00:00
2000-10-2710.590,62108.630.00010.696,4310.296,7010.381,6000:00:00
2000-10-3010.835,77118.650.00010.944,9810.506,2510.588,0600:00:00
2000-10-3110.971,14136.640.00011.108,7910.681,0610.835,3900:00:00
2000-11-0110.899,47120.680.00011.103,1010.736,4210.966,2100:00:00
2000-11-0210.880,51116.770.00011.071,0610.731,4910.903,1700:00:00
2000-11-0310.817,9599.770.00010.996,1710.650,7210.883,1700:00:00
2000-11-0610.977,2193.090.00011.092,1010.741,7310.820,6000:00:00
2000-11-0710.952,1888.090.00011.105,7510.825,1510.978,7200:00:00
2000-11-0810.907,0690.930.00011.152,0210.779,2710.954,3400:00:00
2000-11-0910.834,25111.100.00010.989,3410.576,4010.902,1100:00:00
2000-11-1010.602,9596.250.00010.886,2010.497,5310.813,7800:00:00
2000-11-1310.517,25112.930.00010.701,5410.273,2410.595,3500:00:00
2000-11-1410.681,06111.880.00010.809,6110.484,6410.528,2500:00:00
2000-11-1510.707,60106.680.00010.863,8310.544,1710.681,2100:00:00
2000-11-1610.656,0395.630.00010.857,3810.536,3010.705,3300:00:00
2000-11-1710.629,87107.040.00010.824,7710.462,5510.657,1300:00:00
2000-11-2010.462,6595.580.00010.707,2210.331,4510.624,1800:00:00
2000-11-2110.494,50113.710.00010.676,1310.303,3910.465,5700:00:00
2000-11-2210.399,3296.320.00010.589,6710.251,0610.484,2600:00:00
2000-11-2410.470,2340.487.00010.596,5010.354,2010.403,8700:00:00
2000-11-2710.546,0794.610.00010.758,0410.411,0810.479,3300:00:00
2000-11-2810.507,58102.820.00010.730,3510.356,4710.537,8600:00:00
2000-11-2910.629,1140.210.00010.746,6610.383,0210.502,7400:00:00
2000-11-3010.414,49118.653.00010.690,1610.204,8010.610,5300:00:00
2000-12-0110.373,54119.520.00010.645,4210.238,5410.416,7600:00:00
2000-12-0410.560,95110.300.00010.701,3510.227,1710.377,3300:00:00
2000-12-0510.898,7290.030.00011.044,7010.504,3610.576,7800:00:00
2000-12-0610.664,38139.930.00010.995,4110.513,8410.896,1400:00:00
2000-12-0710.617,36112.800.00010.791,4010.448,9910.644,6600:00:00
2000-12-0810.712,91135.830.00010.896,8210.534,6910.632,1400:00:00
2000-12-1110.725,80120.240.00010.931,3310.521,0410.719,3600:00:00
2000-12-1210.768,27108.340.00010.968,7710.582,0910.722,7700:00:00
2000-12-1310.794,44119.510.00011.002,2310.653,7610.777,9500:00:00
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