|
 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 | | 2003-10-29 | 97,87 | 4.433.100 | 98,02 | 97,29 | 97,34 | 00:00:00 | | 2003-10-30 | 98,30 | 7.224.500 | 98,60 | 97,74 | 98,55 | 00:00:00 | | 2003-10-31 | 98,03 | 5.322.700 | 98,55 | 97,97 | 98,23 | 00:00:00 | | 2003-11-03 | 98,51 | 5.379.000 | 99,15 | 98,45 | 98,45 | 00:00:00 | | 2003-11-04 | 98,58 | 4.792.700 | 98,90 | 98,38 | 98,59 | 00:00:00 | | 2003-11-05 | 98,56 | 4.225.700 | 98,81 | 97,98 | 98,34 | 00:00:00 | | 2003-11-06 | 98,93 | 5.902.800 | 98,96 | 97,95 | 98,35 | 00:00:00 | | 2003-11-07 | 98,11 | 4.668.600 | 99,35 | 98,11 | 99,28 | 00:00:00 | | 2003-11-10 | 97,81 | 4.654.200 | 98,50 | 97,60 | 98,34 | 00:00:00 | | 2003-11-11 | 97,62 | 3.349.600 | 97,93 | 97,43 | 97,69 | 00:00:00 | | 2003-11-12 | 98,80 | 6.125.700 | 98,95 | 97,66 | 97,73 | 00:00:00 | | 2003-11-13 | 98,72 | 4.045.600 | 98,91 | 98,28 | 98,48 | 00:00:00 | | 2003-11-14 | 97,97 | 6.104.900 | 99,31 | 97,74 | 98,72 | 00:00:00 | | 2003-11-17 | 97,54 | 5.914.800 | 97,71 | 96,63 | 97,46 | 00:00:00 | | 2003-11-18 | 96,60 | 4.693.200 | 97,90 | 96,47 | 97,80 | 00:00:00 | | 2003-11-19 | 97,38 | 4.055.300 | 97,53 | 96,60 | 96,71 | 00:00:00 | | 2003-11-20 | 96,54 | 6.756.700 | 97,70 | 96,53 | 96,66 | 00:00:00 | | 2003-11-21 | 96,49 | 4.752.900 | 96,62 | 95,92 | 96,56 | 00:00:00 | | 2003-11-24 | 97,47 | 4.876.800 | 97,65 | 96,77 | 96,79 | 00:00:00 | | 2003-11-25 | 97,68 | 5.583.100 | 98,07 | 97,37 | 97,58 | 00:00:00 | | 2003-11-26 | 97,90 | 4.061.200 | 98,15 | 97,15 | 98,08 | 00:00:00 | | 2003-11-28 | 98,08 | 864.400 | 98,16 | 97,76 | 97,86 | 00:00:00 | | 2003-12-01 | 99,10 | 5.854.300 | 99,16 | 98,33 | 98,33 | 00:00:00 | | 2003-12-02 | 98,75 | 3.578.100 | 99,04 | 98,51 | 98,90 | 00:00:00 | | 2003-12-03 | 98,95 | 6.231.600 | 99,59 | 98,85 | 99,00 | 00:00:00 | | 2003-12-04 | 99,45 | 6.236.600 | 99,52 | 98,86 | 98,88 | 00:00:00 | | 2003-12-05 | 98,80 | 5.430.200 | 99,33 | 98,59 | 99,15 | 00:00:00 | | 2003-12-08 | 99,81 | 5.192.800 | 99,85 | 98,73 | 98,73 | 00:00:00 | | 2003-12-09 | 99,44 | 9.541.200 | 100,15 | 99,28 | 100,00 | 00:00:00 | | 2003-12-10 | 99,60 | 5.558.100 | 99,77 | 98,98 | 99,48 | 00:00:00 | | 2003-12-11 | 100,38 | 6.778.500 | 100,43 | 99,52 | 99,58 | 00:00:00 | | 2003-12-12 | 100,63 | 6.134.200 | 100,77 | 99,93 | 100,32 | 00:00:00 | | 2003-12-15 | 100,45 | 7.563.800 | 101,78 | 100,20 | 101,70 | 00:00:00 | | 2003-12-16 | 101,50 | 5.991.500 | 101,56 | 100,60 | 100,67 | 00:00:00 | | 2003-12-17 | 101,86 | 4.867.400 | 101,86 | 101,11 | 101,34 | 00:00:00 | | 2003-12-18 | 102,81 | 10.491.800 | 102,83 | 101,70 | 101,89 | 00:00:00 | | 2003-12-19 | 102,74 | 10.810.400 | 103,07 | 102,38 | 103,04 | 00:00:00 | | 2003-12-22 | 103,61 | 6.459.300 | 103,63 | 102,61 | 102,61 | 00:00:00 | | 2003-12-23 | 103,46 | 7.622.800 | 103,87 | 103,07 | 103,40 | 00:00:00 | | 2003-12-24 | 103,20 | 3.742.600 | 103,44 | 103,10 | 103,16 | 00:00:00 | | 2003-12-26 | 103,27 | 2.088.500 | 103,52 | 103,20 | 103,25 | 00:00:00 | | 2003-12-29 | 104,68 | 6.589.900 | 104,75 | 103,58 | 103,63 | 00:00:00 | | 2003-12-30 | 104,33 | 5.478.200 | 104,74 | 104,16 | 104,53 | 00:00:00 | | 2003-12-31 | 104,57 | 5.658.100 | 104,74 | 104,18 | 104,48 | 00:00:00 | | 2004-01-02 | 104,37 | 8.231.300 | 105,47 | 103,99 | 105,04 | 00:00:00 | | 2004-01-05 | 105,58 | 6.942.600 | 105,63 | 104,80 | 104,84 | 00:00:00 | | 2004-01-06 | 105,50 | 7.702.700 | 105,66 | 105,14 | 105,25 | 00:00:00 | | 2004-01-07 | 105,55 | 6.669.400 | 105,58 | 104,81 | 105,32 | 00:00:00 | | 2004-01-08 | 106,01 | 7.701.000 | 106,06 | 105,51 | 105,97 | 00:00:00 | | 2004-01-09 | 104,69 | 9.382.200 | 105,73 | 104,62 | 105,36 | 00:00:00 | | 2004-01-12 | 105,17 | 7.877.100 | 105,20 | 104,60 | 104,81 | 00:00:00 | | 2004-01-13 | 104,50 | 8.506.600 | 105,28 | 103,80 | 105,18 | 00:00:00 | | 2004-01-14 | 105,67 | 6.643.000 | 105,74 | 104,78 | 104,86 | 00:00:00 | | 2004-01-15 | 105,96 | 9.694.800 | 106,12 | 104,97 | 106,07 | 00:00:00 | | 2004-01-16 | 106,12 | 8.975.200 | 106,16 | 105,51 | 106,06 | 00:00:00 | | 2004-01-20 | 105,46 | 8.631.500 | 106,40 | 105,30 | 106,40 | 00:00:00 | | 2004-01-21 | 106,30 | 9.293.800 | 106,64 | 105,03 | 105,51 | 00:00:00 | | 2004-01-22 | 106,49 | 6.018.200 | 106,75 | 106,19 | 106,50 | 00:00:00 | | 2004-01-23 | 105,86 | 6.833.100 | 106,59 | 105,36 | 106,57 | 00:00:00 | | 2004-01-26 | 107,18 | 7.087.700 | 107,23 | 105,72 | 105,78 | 00:00:00 | | 2004-01-27 | 106,29 | 5.658.700 | 107,22 | 106,25 | 107,17 | 00:00:00 | | 2004-01-28 | 105,07 | 7.716.700 | 106,78 | 104,54 | 106,48 | 00:00:00 | | 2004-01-29 | 105,08 | 12.596.700 | 105,45 | 104,35 | 105,45 | 00:00:00 | | 2004-01-30 | 105,08 | 8.248.200 | 105,23 | 104,57 | 104,94 | 00:00:00 | | 2004-02-02 | 105,30 | 6.735.300 | 105,86 | 104,53 | 105,20 | 00:00:00 | | 2004-02-03 | 105,15 | 3.869.100 | 105,45 | 104,72 | 105,00 | 00:00:00 | | 2004-02-04 | 104,78 | 8.405.900 | 105,44 | 104,61 | 104,70 | 00:00:00 | | 2004-02-05 | 105,13 | 5.332.700 | 105,44 | 104,68 | 105,00 | 00:00:00 | | 2004-02-06 | 106,01 | 6.886.500 | 106,15 | 104,83 | 105,23 | 00:00:00 | | 2004-02-09 | 106,12 | 3.840.300 | 106,42 | 105,80 | 106,06 | 00:00:00 | | 2004-02-10 | 106,25 | 3.348.600 | 106,56 | 105,82 | 105,95 | 00:00:00 | | 2004-02-11 | 107,40 | 6.889.000 | 107,78 | 106,25 | 106,47 | 00:00:00 | | 2004-02-12 | 107,30 | 3.758.000 | 107,58 | 107,19 | 107,36 | 00:00:00 | | 2004-02-13 | 106,70 | 4.074.800 | 107,67 | 106,37 | 107,40 | 00:00:00 | | 2004-02-17 | 107,51 | 2.929.300 | 107,66 | 107,10 | 107,24 | 00:00:00 | | 2004-02-18 | 107,17 | 4.074.000 | 107,59 | 106,88 | 107,46 | 00:00:00 | | 2004-02-19 | 107,10 | 6.430.900 | 107,92 | 106,95 | 107,65 | 00:00:00 | | 2004-02-20 | 106,42 | 9.334.700 | 107,00 | 105,94 | 106,99 | 00:00:00 | | 2004-02-23 | 106,23 | 7.350.700 | 106,68 | 105,74 | 106,65 | 00:00:00 | | 2004-02-24 | 105,83 | 7.973.900 | 106,53 | 105,33 | 105,86 | 00:00:00 | | 2004-02-25 | 106,19 | 4.212.700 | 106,33 | 105,71 | 105,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
