|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 78,44 | 12.660.000 | 78,50 | 76,33 | 76,80 | 00:00:00 | | 2003-03-14 | 78,96 | 12.985.500 | 79,55 | 78,15 | 78,85 | 00:00:00 | | 2003-03-17 | 81,46 | 14.688.600 | 81,75 | 77,86 | 78,28 | 00:00:00 | | 2003-03-18 | 82,14 | 11.246.200 | 82,35 | 81,10 | 81,80 | 00:00:00 | | 2003-03-19 | 82,92 | 9.366.300 | 83,00 | 81,39 | 82,34 | 00:00:00 | | 2003-03-20 | 83,12 | 14.858.500 | 83,45 | 81,47 | 82,30 | 00:00:00 | | 2003-03-21 | 85,13 | 17.259.100 | 85,36 | 83,30 | 83,82 | 00:00:00 | | 2003-03-24 | 82,24 | 16.257.600 | 83,64 | 81,88 | 83,45 | 00:00:00 | | 2003-03-25 | 82,81 | 12.104.400 | 83,49 | 81,85 | 82,27 | 00:00:00 | | 2003-03-26 | 82,38 | 9.405.800 | 82,99 | 81,96 | 82,69 | 00:00:00 | | 2003-03-27 | 82,03 | 9.004.000 | 82,61 | 81,17 | 81,62 | 00:00:00 | | 2003-03-28 | 81,57 | 6.382.700 | 82,15 | 81,20 | 81,55 | 00:00:00 | | 2003-03-31 | 79,82 | 13.382.600 | 80,90 | 79,38 | 80,40 | 00:00:00 | | 2003-04-01 | 80,79 | 9.551.100 | 81,10 | 79,76 | 80,27 | 00:00:00 | | 2003-04-02 | 82,75 | 11.873.600 | 83,34 | 82,18 | 82,24 | 00:00:00 | | 2003-04-03 | 82,37 | 9.865.400 | 83,85 | 82,37 | 83,51 | 00:00:00 | | 2003-04-04 | 82,89 | 7.441.300 | 83,25 | 82,30 | 83,07 | 00:00:00 | | 2003-04-07 | 82,93 | 11.794.900 | 85,40 | 82,92 | 84,91 | 00:00:00 | | 2003-04-08 | 83,20 | 7.796.500 | 83,56 | 82,73 | 83,17 | 00:00:00 | | 2003-04-09 | 83,60 | 11.033.600 | 84,10 | 82,02 | 83,48 | 00:00:00 | | 2003-04-10 | 82,46 | 6.487.000 | 82,47 | 81,56 | 82,31 | 00:00:00 | | 2003-04-11 | 82,20 | 8.296.700 | 83,58 | 81,92 | 83,03 | 00:00:00 | | 2003-04-14 | 83,84 | 6.729.600 | 83,85 | 82,25 | 82,39 | 00:00:00 | | 2003-04-15 | 84,40 | 6.764.500 | 84,45 | 83,24 | 83,58 | 00:00:00 | | 2003-04-16 | 82,70 | 9.548.800 | 84,65 | 82,52 | 84,65 | 00:00:00 | | 2003-04-17 | 83,48 | 8.768.400 | 83,65 | 82,42 | 82,65 | 00:00:00 | | 2003-04-21 | 83,53 | 6.019.200 | 84,10 | 83,11 | 83,66 | 00:00:00 | | 2003-04-22 | 84,92 | 9.069.700 | 85,03 | 82,71 | 83,03 | 00:00:00 | | 2003-04-23 | 85,22 | 6.881.800 | 85,42 | 84,58 | 85,13 | 00:00:00 | | 2003-04-24 | 84,44 | 8.655.300 | 84,99 | 84,05 | 84,57 | 00:00:00 | | 2003-04-25 | 83,16 | 7.864.500 | 84,37 | 82,85 | 84,20 | 00:00:00 | | 2003-04-28 | 84,79 | 7.362.400 | 85,15 | 83,19 | 83,43 | 00:00:00 | | 2003-04-29 | 85,11 | 11.257.300 | 85,70 | 84,45 | 85,13 | 00:00:00 | | 2003-04-30 | 84,86 | 10.009.100 | 85,41 | 84,44 | 84,93 | 00:00:00 | | 2003-05-01 | 84,61 | 11.239.800 | 84,93 | 83,50 | 84,75 | 00:00:00 | | 2003-05-02 | 85,81 | 10.966.000 | 86,03 | 84,21 | 84,25 | 00:00:00 | | 2003-05-05 | 85,50 | 8.211.300 | 86,19 | 85,10 | 86,00 | 00:00:00 | | 2003-05-06 | 85,99 | 9.820.100 | 86,58 | 85,40 | 85,51 | 00:00:00 | | 2003-05-07 | 85,86 | 8.495.000 | 86,46 | 85,21 | 85,60 | 00:00:00 | | 2003-05-08 | 85,13 | 8.723.100 | 85,95 | 84,87 | 85,03 | 00:00:00 | | 2003-05-09 | 86,17 | 6.890.700 | 86,29 | 85,20 | 85,36 | 00:00:00 | | 2003-05-12 | 87,34 | 8.109.500 | 87,59 | 85,81 | 85,95 | 00:00:00 | | 2003-05-13 | 87,04 | 6.891.200 | 87,39 | 86,61 | 87,03 | 00:00:00 | | 2003-05-14 | 86,84 | 7.835.600 | 87,54 | 86,32 | 87,38 | 00:00:00 | | 2003-05-15 | 87,32 | 7.470.100 | 87,70 | 86,66 | 87,20 | 00:00:00 | | 2003-05-16 | 86,99 | 7.413.900 | 87,60 | 86,53 | 87,09 | 00:00:00 | | 2003-05-19 | 85,17 | 9.799.700 | 87,15 | 84,90 | 86,28 | 00:00:00 | | 2003-05-20 | 85,07 | 10.805.100 | 85,65 | 84,25 | 85,37 | 00:00:00 | | 2003-05-21 | 85,20 | 8.288.500 | 85,43 | 84,51 | 84,90 | 00:00:00 | | 2003-05-22 | 86,04 | 6.992.800 | 86,45 | 85,28 | 85,47 | 00:00:00 | | 2003-05-23 | 86,23 | 4.639.700 | 86,43 | 85,61 | 85,99 | 00:00:00 | | 2003-05-27 | 87,87 | 10.004.400 | 88,17 | 85,60 | 85,72 | 00:00:00 | | 2003-05-28 | 88,00 | 6.343.200 | 88,75 | 87,91 | 88,17 | 00:00:00 | | 2003-05-29 | 87,40 | 8.634.400 | 88,90 | 87,05 | 88,25 | 00:00:00 | | 2003-05-30 | 88,84 | 7.883.900 | 88,98 | 87,71 | 87,77 | 00:00:00 | | 2003-06-02 | 89,34 | 9.531.700 | 90,91 | 89,05 | 89,41 | 00:00:00 | | 2003-06-03 | 89,55 | 7.868.800 | 89,69 | 88,80 | 89,05 | 00:00:00 | | 2003-06-04 | 90,71 | 8.728.600 | 90,91 | 89,34 | 89,44 | 00:00:00 | | 2003-06-05 | 90,74 | 7.943.400 | 90,77 | 89,94 | 90,13 | 00:00:00 | | 2003-06-06 | 90,87 | 10.657.300 | 92,49 | 90,75 | 91,47 | 00:00:00 | | 2003-06-09 | 90,23 | 7.852.500 | 90,94 | 89,70 | 90,41 | 00:00:00 | | 2003-06-10 | 91,03 | 6.330.500 | 91,10 | 90,16 | 90,49 | 00:00:00 | | 2003-06-11 | 92,11 | 8.546.800 | 92,23 | 90,74 | 91,01 | 00:00:00 | | 2003-06-12 | 92,43 | 8.582.500 | 92,70 | 91,50 | 92,61 | 00:00:00 | | 2003-06-13 | 91,58 | 6.188.100 | 92,53 | 91,05 | 92,40 | 00:00:00 | | 2003-06-16 | 93,50 | 8.098.900 | 93,56 | 91,81 | 91,98 | 00:00:00 | | 2003-06-17 | 93,46 | 7.674.800 | 93,95 | 93,01 | 93,84 | 00:00:00 | | 2003-06-18 | 93,26 | 7.920.100 | 93,70 | 92,63 | 92,99 | 00:00:00 | | 2003-06-19 | 92,12 | 9.831.000 | 93,51 | 91,84 | 93,30 | 00:00:00 | | 2003-06-20 | 91,84 | 8.022.600 | 92,87 | 91,80 | 92,67 | 00:00:00 | | 2003-06-23 | 90,90 | 11.290.200 | 91,89 | 90,49 | 91,84 | 00:00:00 | | 2003-06-24 | 91,19 | 9.751.300 | 91,56 | 90,58 | 90,61 | 00:00:00 | | 2003-06-25 | 90,09 | 9.713.500 | 91,73 | 90,08 | 91,11 | 00:00:00 | | 2003-06-26 | 90,83 | 7.084.700 | 91,11 | 90,02 | 90,21 | 00:00:00 | | 2003-06-27 | 89,87 | 7.029.600 | 91,20 | 89,78 | 90,86 | 00:00:00 | | 2003-06-30 | 89,91 | 5.865.400 | 90,78 | 89,79 | 90,37 | 00:00:00 | | 2003-07-01 | 90,58 | 7.580.100 | 90,67 | 88,85 | 89,59 | 00:00:00 | | 2003-07-02 | 91,66 | 4.518.100 | 91,68 | 90,72 | 90,81 | 00:00:00 | | 2003-07-03 | 90,70 | 3.271.500 | 91,67 | 90,25 | 91,00 | 00:00:00 | | 2003-07-07 | 92,36 | 6.733.800 | 92,80 | 91,60 | 91,60 | 00:00:00 | | 2003-07-08 | 92,46 | 4.683.200 | 92,55 | 91,76 | 92,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
