|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 92,46 | 4.683.200 | 92,55 | 91,76 | 92,06 | 00:00:00 | | 2003-07-09 | 91,83 | 7.519.700 | 92,49 | 91,23 | 92,17 | 00:00:00 | | 2003-07-10 | 90,59 | 7.534.400 | 91,34 | 90,11 | 91,24 | 00:00:00 | | 2003-07-11 | 91,39 | 4.634.600 | 91,69 | 90,67 | 90,69 | 00:00:00 | | 2003-07-14 | 91,85 | 6.303.200 | 93,00 | 91,50 | 92,57 | 00:00:00 | | 2003-07-15 | 91,59 | 6.847.200 | 92,50 | 91,07 | 92,41 | 00:00:00 | | 2003-07-16 | 91,28 | 6.340.400 | 91,81 | 90,57 | 91,81 | 00:00:00 | | 2003-07-17 | 90,72 | 8.581.700 | 91,34 | 90,39 | 90,70 | 00:00:00 | | 2003-07-18 | 91,83 | 6.411.800 | 91,96 | 90,80 | 91,09 | 00:00:00 | | 2003-07-21 | 91,15 | 8.945.900 | 91,88 | 90,80 | 91,81 | 00:00:00 | | 2003-07-22 | 91,66 | 8.465.700 | 91,94 | 90,45 | 91,32 | 00:00:00 | | 2003-07-23 | 92,06 | 5.297.200 | 92,17 | 91,06 | 91,82 | 00:00:00 | | 2003-07-24 | 91,24 | 6.703.400 | 92,97 | 91,15 | 92,68 | 00:00:00 | | 2003-07-25 | 92,91 | 8.848.600 | 92,93 | 90,92 | 91,38 | 00:00:00 | | 2003-07-28 | 92,66 | 5.665.800 | 93,15 | 92,40 | 93,06 | 00:00:00 | | 2003-07-29 | 92,27 | 5.964.800 | 93,03 | 91,74 | 92,86 | 00:00:00 | | 2003-07-30 | 92,16 | 5.326.400 | 92,58 | 91,75 | 92,48 | 00:00:00 | | 2003-07-31 | 92,47 | 10.218.800 | 93,77 | 92,30 | 92,91 | 00:00:00 | | 2003-08-01 | 91,79 | 6.744.800 | 92,55 | 91,50 | 92,49 | 00:00:00 | | 2003-08-04 | 91,94 | 7.649.300 | 92,24 | 90,60 | 91,60 | 00:00:00 | | 2003-08-05 | 90,03 | 5.980.900 | 92,05 | 90,03 | 91,76 | 00:00:00 | | 2003-08-06 | 90,66 | 9.097.500 | 91,50 | 90,10 | 90,41 | 00:00:00 | | 2003-08-07 | 91,55 | 6.172.200 | 91,55 | 90,43 | 90,80 | 00:00:00 | | 2003-08-08 | 92,19 | 4.950.100 | 92,20 | 91,45 | 91,78 | 00:00:00 | | 2003-08-11 | 92,44 | 5.897.700 | 92,66 | 91,60 | 92,05 | 00:00:00 | | 2003-08-12 | 93,25 | 5.578.600 | 93,39 | 92,21 | 92,47 | 00:00:00 | | 2003-08-13 | 93,03 | 7.474.500 | 93,65 | 92,55 | 93,50 | 00:00:00 | | 2003-08-14 | 93,10 | 6.255.900 | 93,58 | 92,41 | 93,05 | 00:00:00 | | 2003-08-15 | 93,33 | 3.955.800 | 93,52 | 92,90 | 93,15 | 00:00:00 | | 2003-08-18 | 94,28 | 5.725.200 | 94,39 | 93,54 | 93,72 | 00:00:00 | | 2003-08-19 | 94,49 | 7.069.200 | 94,61 | 93,62 | 94,37 | 00:00:00 | | 2003-08-20 | 94,18 | 5.287.000 | 94,49 | 93,84 | 93,94 | 00:00:00 | | 2003-08-21 | 94,44 | 6.866.500 | 95,05 | 94,10 | 94,59 | 00:00:00 | | 2003-08-22 | 93,71 | 5.891.900 | 95,24 | 93,65 | 95,16 | 00:00:00 | | 2003-08-25 | 93,48 | 4.386.600 | 94,00 | 93,01 | 93,52 | 00:00:00 | | 2003-08-26 | 93,60 | 5.630.500 | 93,84 | 92,55 | 93,11 | 00:00:00 | | 2003-08-27 | 93,53 | 3.113.800 | 93,71 | 93,25 | 93,46 | 00:00:00 | | 2003-08-28 | 93,97 | 5.054.100 | 94,17 | 92,81 | 93,75 | 00:00:00 | | 2003-08-29 | 94,41 | 4.475.200 | 94,45 | 93,69 | 93,77 | 00:00:00 | | 2003-09-02 | 95,46 | 6.002.600 | 95,60 | 94,07 | 94,26 | 00:00:00 | | 2003-09-03 | 96,02 | 5.565.500 | 96,23 | 95,36 | 95,61 | 00:00:00 | | 2003-09-04 | 96,21 | 4.861.500 | 96,49 | 95,65 | 95,91 | 00:00:00 | | 2003-09-05 | 95,38 | 7.304.100 | 95,95 | 94,86 | 95,69 | 00:00:00 | | 2003-09-08 | 96,12 | 3.895.200 | 96,24 | 95,31 | 95,67 | 00:00:00 | | 2003-09-09 | 95,45 | 4.283.000 | 95,99 | 95,15 | 95,78 | 00:00:00 | | 2003-09-10 | 94,68 | 7.627.700 | 95,25 | 94,21 | 95,09 | 00:00:00 | | 2003-09-11 | 94,97 | 6.201.700 | 95,34 | 94,53 | 94,74 | 00:00:00 | | 2003-09-12 | 95,05 | 5.043.100 | 95,20 | 94,10 | 94,55 | 00:00:00 | | 2003-09-15 | 94,83 | 3.837.800 | 95,21 | 94,25 | 95,13 | 00:00:00 | | 2003-09-16 | 96,00 | 4.994.100 | 96,05 | 94,91 | 94,95 | 00:00:00 | | 2003-09-17 | 95,95 | 4.179.700 | 96,24 | 95,71 | 96,02 | 00:00:00 | | 2003-09-18 | 96,95 | 5.946.100 | 96,95 | 95,70 | 95,98 | 00:00:00 | | 2003-09-19 | 96,47 | 4.988.400 | 96,99 | 96,21 | 96,73 | 00:00:00 | | 2003-09-22 | 95,56 | 6.260.600 | 95,85 | 95,14 | 95,72 | 00:00:00 | | 2003-09-23 | 95,77 | 5.297.100 | 95,98 | 95,16 | 95,62 | 00:00:00 | | 2003-09-24 | 94,44 | 6.193.900 | 96,09 | 94,31 | 95,89 | 00:00:00 | | 2003-09-25 | 93,25 | 7.249.000 | 94,74 | 93,22 | 94,57 | 00:00:00 | | 2003-09-26 | 93,30 | 6.563.600 | 93,74 | 93,13 | 93,62 | 00:00:00 | | 2003-09-29 | 93,92 | 6.895.700 | 94,11 | 93,05 | 93,51 | 00:00:00 | | 2003-09-30 | 93,13 | 7.710.900 | 93,74 | 92,42 | 93,74 | 00:00:00 | | 2003-10-01 | 94,81 | 6.855.900 | 94,88 | 93,32 | 93,42 | 00:00:00 | | 2003-10-02 | 95,19 | 6.458.500 | 95,29 | 94,45 | 94,57 | 00:00:00 | | 2003-10-03 | 95,92 | 6.949.100 | 96,86 | 95,70 | 96,32 | 00:00:00 | | 2003-10-06 | 96,20 | 3.654.400 | 96,44 | 95,77 | 96,01 | 00:00:00 | | 2003-10-07 | 96,69 | 6.654.000 | 96,70 | 95,55 | 95,80 | 00:00:00 | | 2003-10-08 | 96,73 | 4.543.600 | 96,92 | 96,13 | 96,74 | 00:00:00 | | 2003-10-09 | 97,14 | 6.368.000 | 97,90 | 96,65 | 97,45 | 00:00:00 | | 2003-10-10 | 97,29 | 2.693.400 | 97,34 | 96,78 | 97,08 | 00:00:00 | | 2003-10-13 | 97,90 | 4.450.500 | 98,02 | 97,46 | 97,50 | 00:00:00 | | 2003-10-14 | 98,36 | 4.614.600 | 98,37 | 97,54 | 97,80 | 00:00:00 | | 2003-10-15 | 98,22 | 5.040.900 | 98,83 | 97,85 | 98,80 | 00:00:00 | | 2003-10-16 | 98,18 | 7.649.400 | 98,50 | 97,55 | 97,68 | 00:00:00 | | 2003-10-17 | 97,30 | 6.300.000 | 98,37 | 97,14 | 98,25 | 00:00:00 | | 2003-10-20 | 97,97 | 4.402.000 | 98,00 | 97,19 | 97,55 | 00:00:00 | | 2003-10-21 | 97,60 | 4.534.400 | 97,97 | 97,40 | 97,80 | 00:00:00 | | 2003-10-22 | 96,21 | 6.838.900 | 96,96 | 95,96 | 96,77 | 00:00:00 | | 2003-10-23 | 95,95 | 6.921.600 | 96,50 | 95,64 | 95,65 | 00:00:00 | | 2003-10-24 | 96,18 | 6.605.300 | 96,18 | 95,10 | 95,43 | 00:00:00 | | 2003-10-27 | 96,29 | 3.797.100 | 96,77 | 96,06 | 96,45 | 00:00:00 | | 2003-10-28 | 97,63 | 5.377.400 | 97,73 | 96,43 | 96,55 | 00:00:00 | | 2003-10-29 | 97,87 | 4.433.100 | 98,02 | 97,29 | 97,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
