|
 SPDR Dow Jones In - [Ticker: DIA] |     | | Última Transacción | 253,910 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,320 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 254,043 | Mínimo | 252,830 | | Volumen | 1.388.969 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 234,300 x 500 - 234,310 x 200 | Yield | | | Cierre Anterior | 253,590 | PER | 0,00% | | Apertura | 253,100 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 DIA desde 2000-01-01 hasta 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 113,50 | 1.278.800 | 116,03 | 113,00 | 116,03 | 00:00:00 | | 2000-01-04 | 109,77 | 1.535.700 | 112,97 | 109,77 | 112,28 | 00:00:00 | | 2000-01-05 | 111,19 | 2.007.000 | 112,37 | 109,03 | 110,00 | 00:00:00 | | 2000-01-06 | 111,75 | 2.639.500 | 113,17 | 111,19 | 111,41 | 00:00:00 | | 2000-01-07 | 115,50 | 3.767.400 | 115,56 | 113,22 | 113,31 | 00:00:00 | | 2000-01-10 | 116,00 | 762.900 | 116,81 | 115,44 | 116,81 | 00:00:00 | | 2000-01-11 | 115,14 | 1.658.700 | 116,75 | 115,02 | 115,16 | 00:00:00 | | 2000-01-12 | 115,44 | 813.300 | 116,19 | 115,16 | 115,50 | 00:00:00 | | 2000-01-13 | 115,87 | 1.192.200 | 116,62 | 115,22 | 116,02 | 00:00:00 | | 2000-01-14 | 117,50 | 1.935.500 | 117,50 | 116,12 | 117,47 | 00:00:00 | | 2000-01-18 | 115,72 | 656.500 | 116,87 | 115,50 | 116,44 | 00:00:00 | | 2000-01-19 | 115,56 | 1.003.400 | 115,80 | 114,59 | 115,62 | 00:00:00 | | 2000-01-20 | 113,73 | 887.000 | 115,97 | 112,66 | 115,94 | 00:00:00 | | 2000-01-21 | 112,81 | 783.200 | 114,19 | 112,31 | 114,19 | 00:00:00 | | 2000-01-24 | 110,00 | 2.066.100 | 113,62 | 109,06 | 113,25 | 00:00:00 | | 2000-01-25 | 110,34 | 1.728.200 | 110,87 | 108,75 | 110,59 | 00:00:00 | | 2000-01-26 | 110,47 | 1.001.400 | 111,37 | 110,12 | 110,22 | 00:00:00 | | 2000-01-27 | 110,47 | 853.900 | 111,61 | 109,19 | 111,12 | 00:00:00 | | 2000-01-28 | 107,41 | 1.253.300 | 110,06 | 107,14 | 109,84 | 00:00:00 | | 2000-01-31 | 109,50 | 996.600 | 109,62 | 107,00 | 107,14 | 00:00:00 | | 2000-02-01 | 110,28 | 786.500 | 110,72 | 109,03 | 109,56 | 00:00:00 | | 2000-02-02 | 109,69 | 618.100 | 111,19 | 109,66 | 110,37 | 00:00:00 | | 2000-02-03 | 110,50 | 863.300 | 110,66 | 108,22 | 110,62 | 00:00:00 | | 2000-02-04 | 109,75 | 474.000 | 110,97 | 109,34 | 110,44 | 00:00:00 | | 2000-02-07 | 108,75 | 718.900 | 109,47 | 108,37 | 109,16 | 00:00:00 | | 2000-02-08 | 109,31 | 993.100 | 110,34 | 109,12 | 109,91 | 00:00:00 | | 2000-02-09 | 106,91 | 819.900 | 109,37 | 106,78 | 109,19 | 00:00:00 | | 2000-02-10 | 107,00 | 1.263.500 | 107,59 | 106,02 | 107,27 | 00:00:00 | | 2000-02-11 | 104,50 | 2.148.400 | 106,56 | 103,62 | 106,56 | 00:00:00 | | 2000-02-14 | 105,50 | 1.300.800 | 105,59 | 104,56 | 105,00 | 00:00:00 | | 2000-02-15 | 107,44 | 1.360.000 | 107,87 | 105,02 | 105,59 | 00:00:00 | | 2000-02-16 | 105,81 | 725.800 | 107,69 | 105,75 | 106,87 | 00:00:00 | | 2000-02-17 | 104,78 | 1.164.100 | 106,86 | 104,66 | 106,78 | 00:00:00 | | 2000-02-18 | 102,25 | 1.526.700 | 105,00 | 102,00 | 105,00 | 00:00:00 | | 2000-02-22 | 102,81 | 1.518.800 | 103,47 | 101,00 | 102,87 | 00:00:00 | | 2000-02-23 | 102,25 | 1.558.900 | 103,50 | 101,62 | 102,97 | 00:00:00 | | 2000-02-24 | 102,00 | 4.518.700 | 102,69 | 99,56 | 102,56 | 00:00:00 | | 2000-02-25 | 98,56 | 3.316.900 | 101,47 | 98,19 | 100,59 | 00:00:00 | | 2000-02-28 | 100,14 | 3.068.300 | 101,62 | 98,25 | 99,19 | 00:00:00 | | 2000-02-29 | 101,56 | 1.205.000 | 102,12 | 100,44 | 101,19 | 00:00:00 | | 2000-03-01 | 101,62 | 1.136.200 | 102,78 | 100,69 | 101,78 | 00:00:00 | | 2000-03-02 | 101,69 | 576.000 | 102,25 | 101,00 | 101,47 | 00:00:00 | | 2000-03-03 | 103,87 | 1.678.200 | 104,55 | 103,00 | 103,34 | 00:00:00 | | 2000-03-06 | 101,72 | 1.220.500 | 103,98 | 101,14 | 103,81 | 00:00:00 | | 2000-03-07 | 98,00 | 3.745.500 | 101,53 | 97,53 | 101,47 | 00:00:00 | | 2000-03-08 | 98,47 | 2.618.900 | 99,37 | 97,16 | 98,75 | 00:00:00 | | 2000-03-09 | 100,33 | 1.715.100 | 100,44 | 97,31 | 98,84 | 00:00:00 | | 2000-03-10 | 99,56 | 1.352.600 | 101,06 | 98,97 | 99,91 | 00:00:00 | | 2000-03-13 | 99,62 | 1.506.500 | 100,19 | 96,84 | 96,84 | 00:00:00 | | 2000-03-14 | 98,47 | 854.300 | 100,69 | 98,00 | 100,31 | 00:00:00 | | 2000-03-15 | 101,62 | 2.040.200 | 101,98 | 97,66 | 98,62 | 00:00:00 | | 2000-03-16 | 106,78 | 4.857.700 | 106,87 | 102,41 | 102,56 | 00:00:00 | | 2000-03-17 | 106,12 | 3.710.500 | 107,72 | 105,67 | 106,00 | 00:00:00 | | 2000-03-20 | 106,81 | 1.812.000 | 107,34 | 105,89 | 106,28 | 00:00:00 | | 2000-03-21 | 109,12 | 2.310.300 | 109,19 | 105,94 | 106,56 | 00:00:00 | | 2000-03-22 | 108,58 | 2.434.800 | 109,25 | 107,81 | 109,16 | 00:00:00 | | 2000-03-23 | 111,12 | 1.894.400 | 111,50 | 108,25 | 108,37 | 00:00:00 | | 2000-03-24 | 111,12 | 1.903.400 | 112,47 | 110,28 | 110,53 | 00:00:00 | | 2000-03-27 | 109,81 | 1.431.300 | 111,91 | 109,69 | 111,34 | 00:00:00 | | 2000-03-28 | 109,37 | 1.575.100 | 110,98 | 109,12 | 109,12 | 00:00:00 | | 2000-03-29 | 110,75 | 1.426.600 | 111,22 | 108,94 | 109,84 | 00:00:00 | | 2000-03-30 | 110,06 | 3.573.300 | 111,50 | 108,87 | 109,87 | 00:00:00 | | 2000-03-31 | 109,44 | 1.103.400 | 111,25 | 109,06 | 110,80 | 00:00:00 | | 2000-04-03 | 112,69 | 1.411.100 | 112,69 | 109,12 | 109,31 | 00:00:00 | | 2000-04-04 | 111,69 | 6.635.600 | 114,34 | 106,34 | 112,56 | 00:00:00 | | 2000-04-05 | 110,37 | 3.400.700 | 112,31 | 109,89 | 110,31 | 00:00:00 | | 2000-04-06 | 111,42 | 2.279.700 | 112,22 | 110,37 | 111,37 | 00:00:00 | | 2000-04-07 | 110,91 | 1.027.100 | 111,98 | 110,56 | 111,97 | 00:00:00 | | 2000-04-10 | 112,06 | 1.833.500 | 112,98 | 110,91 | 111,22 | 00:00:00 | | 2000-04-11 | 113,25 | 3.624.800 | 113,73 | 110,84 | 112,25 | 00:00:00 | | 2000-04-12 | 110,52 | 3.620.700 | 114,53 | 110,50 | 113,87 | 00:00:00 | | 2000-04-13 | 109,03 | 4.333.100 | 111,56 | 108,75 | 111,36 | 00:00:00 | | 2000-04-14 | 102,52 | 4.518.600 | 108,25 | 101,52 | 107,44 | 00:00:00 | | 2000-04-17 | 106,00 | 5.978.400 | 106,03 | 102,25 | 102,87 | 00:00:00 | | 2000-04-18 | 107,06 | 1.576.900 | 107,78 | 105,89 | 106,47 | 00:00:00 | | 2000-04-19 | 106,81 | 1.536.500 | 108,06 | 106,33 | 107,44 | 00:00:00 | | 2000-04-20 | 108,78 | 1.886.300 | 108,78 | 106,84 | 107,06 | 00:00:00 | | 2000-04-24 | 108,87 | 1.714.200 | 109,25 | 106,75 | 107,00 | 00:00:00 | | 2000-04-25 | 111,28 | 2.798.800 | 111,62 | 108,78 | 109,72 | 00:00:00 | | 2000-04-26 | 109,00 | 2.051.700 | 111,56 | 108,94 | 111,56 | 00:00:00 | | 2000-04-27 | 108,37 | 1.656.700 | 109,50 | 107,09 | 107,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
