|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 85,65 | 8.668.000 | 85,80 | 84,35 | 85,21 | 00:00:00 | | 2002-11-15 | 85,85 | 7.217.000 | 85,98 | 84,45 | 84,75 | 00:00:00 | | 2002-11-18 | 84,91 | 5.612.900 | 86,76 | 84,90 | 86,50 | 00:00:00 | | 2002-11-19 | 85,06 | 6.069.700 | 85,59 | 84,15 | 84,45 | 00:00:00 | | 2002-11-20 | 86,93 | 8.535.000 | 86,97 | 84,56 | 84,70 | 00:00:00 | | 2002-11-21 | 88,74 | 9.367.500 | 88,84 | 86,91 | 87,19 | 00:00:00 | | 2002-11-22 | 88,19 | 7.770.100 | 88,99 | 88,10 | 88,25 | 00:00:00 | | 2002-11-25 | 88,48 | 6.356.500 | 88,95 | 87,72 | 88,18 | 00:00:00 | | 2002-11-26 | 86,90 | 5.853.600 | 88,60 | 86,85 | 87,94 | 00:00:00 | | 2002-11-27 | 89,53 | 8.264.700 | 89,65 | 87,59 | 87,65 | 00:00:00 | | 2002-11-29 | 88,90 | 3.058.100 | 89,80 | 88,82 | 89,70 | 00:00:00 | | 2002-12-02 | 88,87 | 8.928.700 | 90,66 | 88,03 | 90,40 | 00:00:00 | | 2002-12-03 | 87,93 | 7.011.500 | 88,39 | 87,41 | 88,20 | 00:00:00 | | 2002-12-04 | 87,75 | 9.947.600 | 88,40 | 86,70 | 86,94 | 00:00:00 | | 2002-12-05 | 86,62 | 6.918.800 | 88,15 | 86,29 | 87,97 | 00:00:00 | | 2002-12-06 | 86,83 | 9.463.600 | 87,04 | 85,10 | 85,44 | 00:00:00 | | 2002-12-09 | 84,76 | 5.605.500 | 86,26 | 84,76 | 85,97 | 00:00:00 | | 2002-12-10 | 85,75 | 6.091.300 | 86,01 | 84,92 | 85,34 | 00:00:00 | | 2002-12-11 | 85,99 | 5.671.900 | 86,50 | 85,13 | 85,49 | 00:00:00 | | 2002-12-12 | 85,65 | 5.282.100 | 86,50 | 85,26 | 86,25 | 00:00:00 | | 2002-12-13 | 84,37 | 6.491.200 | 85,45 | 84,37 | 84,84 | 00:00:00 | | 2002-12-16 | 86,70 | 5.622.800 | 86,70 | 84,78 | 84,93 | 00:00:00 | | 2002-12-17 | 85,57 | 4.202.300 | 86,69 | 85,48 | 86,13 | 00:00:00 | | 2002-12-18 | 84,80 | 6.711.400 | 85,23 | 84,36 | 85,15 | 00:00:00 | | 2002-12-19 | 84,01 | 7.277.200 | 85,38 | 83,56 | 84,37 | 00:00:00 | | 2002-12-20 | 85,35 | 4.713.900 | 85,36 | 83,67 | 84,34 | 00:00:00 | | 2002-12-23 | 85,14 | 4.688.300 | 85,99 | 84,68 | 84,82 | 00:00:00 | | 2002-12-24 | 84,63 | 1.449.500 | 84,99 | 84,49 | 84,68 | 00:00:00 | | 2002-12-26 | 84,55 | 2.966.200 | 85,70 | 84,10 | 84,90 | 00:00:00 | | 2002-12-27 | 82,96 | 5.971.500 | 84,60 | 82,90 | 84,10 | 00:00:00 | | 2002-12-30 | 83,35 | 5.939.300 | 83,79 | 82,60 | 83,30 | 00:00:00 | | 2002-12-31 | 83,51 | 5.609.400 | 83,73 | 82,48 | 83,28 | 00:00:00 | | 2003-01-02 | 86,18 | 7.451.400 | 86,33 | 83,95 | 84,15 | 00:00:00 | | 2003-01-03 | 86,36 | 4.608.500 | 86,54 | 85,62 | 86,00 | 00:00:00 | | 2003-01-06 | 87,67 | 5.957.000 | 88,19 | 86,06 | 86,30 | 00:00:00 | | 2003-01-07 | 87,72 | 6.756.000 | 88,23 | 87,20 | 87,65 | 00:00:00 | | 2003-01-08 | 86,17 | 9.215.000 | 87,20 | 85,91 | 87,20 | 00:00:00 | | 2003-01-09 | 87,78 | 8.806.000 | 88,02 | 86,63 | 86,65 | 00:00:00 | | 2003-01-10 | 87,99 | 7.426.900 | 88,38 | 86,70 | 86,92 | 00:00:00 | | 2003-01-13 | 88,09 | 6.227.800 | 88,88 | 87,58 | 88,51 | 00:00:00 | | 2003-01-14 | 88,44 | 4.361.500 | 88,58 | 87,14 | 87,80 | 00:00:00 | | 2003-01-15 | 87,68 | 5.521.600 | 88,70 | 87,15 | 88,60 | 00:00:00 | | 2003-01-16 | 87,30 | 6.486.800 | 88,23 | 86,87 | 87,75 | 00:00:00 | | 2003-01-17 | 86,11 | 6.485.200 | 86,95 | 85,67 | 86,42 | 00:00:00 | | 2003-01-21 | 84,68 | 6.430.900 | 86,40 | 84,45 | 86,35 | 00:00:00 | | 2003-01-22 | 83,36 | 8.249.100 | 84,54 | 83,15 | 84,13 | 00:00:00 | | 2003-01-23 | 83,44 | 9.120.000 | 84,03 | 82,69 | 83,70 | 00:00:00 | | 2003-01-24 | 81,40 | 10.175.000 | 83,43 | 81,18 | 83,30 | 00:00:00 | | 2003-01-27 | 80,15 | 10.515.700 | 81,80 | 79,61 | 80,80 | 00:00:00 | | 2003-01-28 | 80,76 | 7.463.000 | 81,28 | 80,10 | 80,58 | 00:00:00 | | 2003-01-29 | 81,08 | 12.052.000 | 81,72 | 79,52 | 80,16 | 00:00:00 | | 2003-01-30 | 79,30 | 10.124.300 | 81,57 | 79,30 | 81,30 | 00:00:00 | | 2003-01-31 | 80,84 | 10.294.800 | 81,03 | 79,14 | 79,14 | 00:00:00 | | 2003-02-03 | 81,12 | 5.464.800 | 81,63 | 80,82 | 80,97 | 00:00:00 | | 2003-02-04 | 80,48 | 6.720.200 | 80,75 | 79,40 | 80,39 | 00:00:00 | | 2003-02-05 | 80,12 | 9.330.800 | 81,69 | 79,60 | 80,81 | 00:00:00 | | 2003-02-06 | 79,67 | 8.836.300 | 80,15 | 79,00 | 79,74 | 00:00:00 | | 2003-02-07 | 78,85 | 7.624.500 | 80,24 | 78,40 | 80,11 | 00:00:00 | | 2003-02-10 | 79,43 | 7.264.700 | 79,53 | 78,10 | 78,96 | 00:00:00 | | 2003-02-11 | 78,70 | 7.894.600 | 80,02 | 78,20 | 79,83 | 00:00:00 | | 2003-02-12 | 77,73 | 6.864.700 | 78,84 | 77,71 | 78,52 | 00:00:00 | | 2003-02-13 | 78,02 | 8.574.200 | 78,17 | 76,52 | 77,70 | 00:00:00 | | 2003-02-14 | 79,60 | 10.643.900 | 79,62 | 77,47 | 78,10 | 00:00:00 | | 2003-02-18 | 80,85 | 8.393.400 | 81,05 | 79,88 | 80,00 | 00:00:00 | | 2003-02-19 | 80,54 | 5.357.700 | 80,73 | 79,70 | 80,53 | 00:00:00 | | 2003-02-20 | 79,62 | 5.209.100 | 80,72 | 79,28 | 80,55 | 00:00:00 | | 2003-02-21 | 80,24 | 7.826.700 | 80,55 | 78,55 | 79,53 | 00:00:00 | | 2003-02-24 | 78,71 | 6.710.800 | 79,95 | 78,60 | 79,82 | 00:00:00 | | 2003-02-25 | 79,33 | 8.146.000 | 79,40 | 77,22 | 77,95 | 00:00:00 | | 2003-02-26 | 78,26 | 6.351.600 | 79,39 | 78,04 | 78,83 | 00:00:00 | | 2003-02-27 | 79,04 | 9.911.300 | 79,46 | 77,90 | 78,68 | 00:00:00 | | 2003-02-28 | 79,31 | 9.119.400 | 79,78 | 78,62 | 79,17 | 00:00:00 | | 2003-03-03 | 78,59 | 7.116.100 | 79,93 | 78,33 | 79,68 | 00:00:00 | | 2003-03-04 | 77,26 | 5.168.800 | 78,47 | 77,20 | 78,45 | 00:00:00 | | 2003-03-05 | 77,84 | 7.606.000 | 77,89 | 76,75 | 77,05 | 00:00:00 | | 2003-03-06 | 76,87 | 8.054.100 | 77,90 | 76,73 | 77,33 | 00:00:00 | | 2003-03-07 | 77,55 | 11.889.500 | 77,58 | 75,78 | 75,95 | 00:00:00 | | 2003-03-10 | 75,78 | 7.240.100 | 77,03 | 75,67 | 76,75 | 00:00:00 | | 2003-03-11 | 75,35 | 8.543.500 | 76,57 | 75,23 | 75,95 | 00:00:00 | | 2003-03-12 | 75,75 | 10.315.700 | 75,78 | 74,31 | 75,11 | 00:00:00 | | 2003-03-13 | 78,44 | 12.660.000 | 78,50 | 76,33 | 76,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
