|
 Dow Jones Industrial Average - [Ticker: ^DJI] |     | | Última Transacción | 12.551,740 | Hora de Cotización | 2012-05-22 - 10:29AM EDT | | Variación | +47,260 (+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 | | 2012-02-02 | 12.705,41 | 4.120.920.000 | 12.785,49 | 12.650,24 | 12.716,54 | 00:00:00 | | 2012-02-03 | 12.862,23 | 4.608.550.000 | 12.917,14 | 12.705,11 | 12.705,11 | 00:00:00 | | 2012-02-06 | 12.845,13 | 3.379.700.000 | 12.888,80 | 12.755,97 | 12.860,79 | 00:00:00 | | 2012-02-07 | 12.878,20 | 3.742.460.000 | 12.931,10 | 12.753,40 | 12.844,44 | 00:00:00 | | 2012-02-08 | 12.883,95 | 4.096.730.000 | 12.947,37 | 12.789,20 | 12.865,94 | 00:00:00 | | 2012-02-09 | 12.890,46 | 4.209.890.000 | 12.978,18 | 12.820,68 | 12.884,41 | 00:00:00 | | 2012-02-10 | 12.801,23 | 3.877.580.000 | 12.889,55 | 12.712,26 | 12.889,55 | 00:00:00 | | 2012-02-13 | 12.874,04 | 3.618.040.000 | 12.929,44 | 12.794,49 | 12.799,11 | 00:00:00 | | 2012-02-14 | 12.878,28 | 3.889.520.000 | 12.903,63 | 12.771,71 | 12.871,92 | 00:00:00 | | 2012-02-15 | 12.780,95 | 4.080.340.000 | 12.927,47 | 12.740,38 | 12.865,41 | 00:00:00 | | 2012-02-16 | 12.904,08 | 4.108.880.000 | 12.936,74 | 12.760,06 | 12.779,58 | 00:00:00 | | 2012-02-17 | 12.949,87 | 3.717.640.000 | 13.006,41 | 12.871,39 | 12.903,33 | 00:00:00 | | 2012-02-21 | 12.965,69 | 3.795.200.000 | 13.049,43 | 12.895,57 | 12.949,34 | 00:00:00 | | 2012-02-22 | 12.938,67 | 3.633.710.000 | 13.029,42 | 12.875,29 | 12.966,22 | 00:00:00 | | 2012-02-23 | 12.984,69 | 3.786.450.000 | 13.050,30 | 12.856,25 | 12.937,08 | 00:00:00 | | 2012-02-24 | 12.982,95 | 3.505.360.000 | 13.055,15 | 12.928,72 | 12.981,20 | 00:00:00 | | 2012-02-27 | 12.981,51 | 3.648.890.000 | 13.051,48 | 12.859,28 | 12.981,20 | 00:00:00 | | 2012-02-28 | 13.005,12 | 3.579.120.000 | 13.058,17 | 12.925,88 | 12.976,74 | 00:00:00 | | 2012-02-29 | 12.952,07 | 4.482.370.000 | 13.087,16 | 12.903,10 | 13.005,27 | 00:00:00 | | 2012-03-01 | 12.980,30 | 3.919.240.000 | 13.067,07 | 12.911,88 | 12.952,37 | 00:00:00 | | 2012-03-02 | 12.977,57 | 3.283.490.000 | 13.031,84 | 12.903,29 | 12.980,75 | 00:00:00 | | 2012-03-05 | 12.962,81 | 3.429.480.000 | 13.030,17 | 12.850,46 | 12.977,34 | 00:00:00 | | 2012-03-06 | 12.759,15 | 4.191.060.000 | 12.958,50 | 12.701,33 | 12.958,50 | 00:00:00 | | 2012-03-07 | 12.837,33 | 3.580.380.000 | 12.882,78 | 12.726,76 | 12.756,12 | 00:00:00 | | 2012-03-08 | 12.907,94 | 3.543.060.000 | 12.963,95 | 12.834,19 | 12.835,53 | 00:00:00 | | 2012-03-09 | 12.922,02 | 3.639.470.000 | 12.997,25 | 12.868,06 | 12.908,32 | 00:00:00 | | 2012-03-12 | 12.959,71 | 3.081.870.000 | 13.022,94 | 12.876,23 | 12.920,58 | 00:00:00 | | 2012-03-13 | 13.177,68 | 4.386.470.000 | 13.193,12 | 12.953,13 | 12.953,13 | 00:00:00 | | 2012-03-14 | 13.194,10 | 4.502.280.000 | 13.269,48 | 13.108,20 | 13.177,22 | 00:00:00 | | 2012-03-15 | 13.252,76 | 4.271.650.000 | 13.286,36 | 13.122,20 | 13.192,89 | 00:00:00 | | 2012-03-16 | 13.232,62 | 5.163.950.000 | 13.331,77 | 13.190,70 | 13.253,59 | 00:00:00 | | 2012-03-19 | 13.239,13 | 3.932.570.000 | 13.298,96 | 13.157,62 | 13.232,02 | 00:00:00 | | 2012-03-20 | 13.170,19 | 3.695.280.000 | 13.238,30 | 13.096,13 | 13.238,30 | 00:00:00 | | 2012-03-21 | 13.124,62 | 3.573.590.000 | 13.230,24 | 13.085,34 | 13.170,79 | 00:00:00 | | 2012-03-22 | 13.046,14 | 3.740.590.000 | 13.125,38 | 12.973,79 | 13.124,47 | 00:00:00 | | 2012-03-23 | 13.080,73 | 3.472.950.000 | 13.128,03 | 12.977,57 | 13.045,99 | 00:00:00 | | 2012-03-26 | 13.241,63 | 3.576.950.000 | 13.268,61 | 13.082,62 | 13.082,62 | 00:00:00 | | 2012-03-27 | 13.197,73 | 3.513.640.000 | 13.298,96 | 13.176,54 | 13.242,09 | 00:00:00 | | 2012-03-28 | 13.126,21 | 3.892.800.000 | 13.249,65 | 13.048,41 | 13.195,54 | 00:00:00 | | 2012-03-29 | 13.145,82 | 3.832.000.000 | 13.177,64 | 12.993,84 | 13.125,99 | 00:00:00 | | 2012-03-30 | 13.212,04 | 3.676.890.000 | 13.249,12 | 13.127,58 | 13.147,94 | 00:00:00 | | 2012-04-02 | 13.264,49 | 3.572.010.000 | 13.316,86 | 13.128,86 | 13.147,94 | 00:00:00 | | 2012-04-03 | 13.199,55 | 3.822.090.000 | 13.297,14 | 13.114,18 | 13.258,96 | 00:00:00 | | 2012-04-04 | 13.074,75 | 3.938.290.000 | 13.198,19 | 12.995,05 | 13.198,19 | 00:00:00 | | 2012-04-05 | 13.060,14 | 3.303.740.000 | 13.123,07 | 12.975,98 | 13.067,18 | 00:00:00 | | 2012-04-09 | 12.929,59 | 3.468.980.000 | 13.057,57 | 12.860,11 | 13.057,57 | 00:00:00 | | 2012-04-10 | 12.715,93 | 4.631.730.000 | 12.951,46 | 12.689,10 | 12.929,59 | 00:00:00 | | 2012-04-11 | 12.805,39 | 3.743.040.000 | 12.890,91 | 12.716,92 | 12.716,92 | 00:00:00 | | 2012-04-12 | 12.986,58 | 3.618.280.000 | 13.018,82 | 12.784,92 | 12.806,45 | 00:00:00 | | 2012-04-13 | 12.849,59 | 3.631.160.000 | 12.992,63 | 12.826,05 | 12.986,20 | 00:00:00 | | 2012-04-16 | 12.921,41 | 3.574.780.000 | 13.032,59 | 12.840,51 | 12.850,88 | 00:00:00 | | 2012-04-17 | 13.115,54 | 3.456.200.000 | 13.168,33 | 12.921,87 | 12.921,87 | 00:00:00 | | 2012-04-18 | 13.032,75 | 3.463.140.000 | 13.131,70 | 12.977,16 | 13.114,56 | 00:00:00 | | 2012-04-19 | 12.964,10 | 4.180.020.000 | 13.115,05 | 12.874,30 | 13.028,73 | 00:00:00 | | 2012-04-20 | 13.029,26 | 3.833.320.000 | 13.127,99 | 12.961,00 | 12.964,48 | 00:00:00 | | 2012-04-23 | 12.927,17 | 3.654.860.000 | 13.028,05 | 12.810,24 | 13.028,05 | 00:00:00 | | 2012-04-24 | 13.001,56 | 3.617.100.000 | 13.088,75 | 12.902,34 | 12.927,77 | 00:00:00 | | 2012-04-25 | 13.090,72 | 3.998.430.000 | 13.169,92 | 12.972,65 | 12.997,54 | 00:00:00 | | 2012-04-26 | 13.204,62 | 4.034.700.000 | 13.243,83 | 13.044,70 | 13.090,04 | 00:00:00 | | 2012-04-27 | 13.228,31 | 3.645.830.000 | 13.311,87 | 13.152,82 | 13.204,70 | 00:00:00 | | 2012-04-30 | 13.213,63 | 3.574.010.000 | 13.271,90 | 13.132,80 | 13.228,39 | 00:00:00 | | 2012-05-01 | 13.279,32 | 3.807.950.000 | 13.359,62 | 13.152,17 | 13.214,16 | 00:00:00 | | 2012-05-02 | 13.268,57 | 3.803.860.000 | 13.305,96 | 13.164,06 | 13.277,96 | 00:00:00 | | 2012-05-03 | 13.206,59 | 4.004.910.000 | 13.314,59 | 13.155,58 | 13.267,36 | 00:00:00 | | 2012-05-04 | 13.038,27 | 3.975.140.000 | 13.204,62 | 13.005,20 | 13.204,62 | 00:00:00 | | 2012-05-07 | 13.008,53 | 3.559.390.000 | 13.080,69 | 12.931,63 | 13.036,00 | 00:00:00 | | 2012-05-08 | 12.932,09 | 4.261.670.000 | 13.001,19 | 12.789,35 | 13.000,73 | 00:00:00 | | 2012-05-09 | 12.835,06 | 4.288.540.000 | 12.947,49 | 12.728,69 | 12.921,66 | 00:00:00 | | 2012-05-10 | 12.855,04 | 3.727.990.000 | 12.972,92 | 12.804,75 | 12.831,58 | 00:00:00 | | 2012-05-11 | 12.820,60 | 3.869.070.000 | 12.933,07 | 12.740,99 | 12.851,79 | 00:00:00 | | 2012-05-14 | 12.695,35 | 3.688.120.000 | 12.818,86 | 12.634,01 | 12.818,86 | 00:00:00 | | 2012-05-15 | 12.632,00 | 4.114.040.000 | 12.795,74 | 12.583,68 | 12.694,82 | 00:00:00 | | 2012-05-16 | 12.598,55 | 4.280.420.000 | 12.764,71 | 12.559,57 | 12.617,39 | 00:00:00 | | 2012-05-17 | 12.442,49 | 4.664.280.000 | 12.670,22 | 12.415,85 | 12.598,47 | 00:00:00 | | 2012-05-18 | 12.369,38 | 4.512.470.000 | 12.539,52 | 12.309,63 | 12.442,94 | 00:00:00 | | 2012-05-21 | 12.504,48 | 3.786.750.000 | 12.545,57 | 12.336,38 | 12.369,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
