|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 103,81 | 4.152.200 | 104,55 | 103,75 | 104,25 | 00:00:00 | | 2004-06-22 | 104,17 | 4.098.600 | 104,21 | 103,17 | 103,75 | 00:00:00 | | 2004-06-23 | 104,93 | 4.784.400 | 105,03 | 103,73 | 103,97 | 00:00:00 | | 2004-06-24 | 104,61 | 4.658.200 | 105,05 | 104,47 | 104,78 | 00:00:00 | | 2004-06-25 | 104,05 | 3.581.100 | 104,99 | 103,92 | 104,54 | 00:00:00 | | 2004-06-28 | 103,62 | 6.769.100 | 104,79 | 103,50 | 104,57 | 00:00:00 | | 2004-06-29 | 104,30 | 5.171.000 | 104,45 | 103,57 | 103,70 | 00:00:00 | | 2004-06-30 | 104,63 | 6.940.800 | 104,89 | 103,89 | 104,30 | 00:00:00 | | 2004-07-01 | 103,26 | 10.590.600 | 104,65 | 102,94 | 104,48 | 00:00:00 | | 2004-07-02 | 103,03 | 4.276.300 | 103,49 | 102,80 | 103,39 | 00:00:00 | | 2004-07-06 | 102,34 | 6.318.600 | 102,91 | 102,06 | 102,71 | 00:00:00 | | 2004-07-07 | 102,60 | 5.597.800 | 102,92 | 102,22 | 102,22 | 00:00:00 | | 2004-07-08 | 102,07 | 8.076.400 | 102,90 | 101,86 | 102,36 | 00:00:00 | | 2004-07-09 | 102,37 | 3.660.200 | 102,62 | 102,10 | 102,32 | 00:00:00 | | 2004-07-12 | 102,57 | 5.886.500 | 102,79 | 101,80 | 102,30 | 00:00:00 | | 2004-07-13 | 102,57 | 3.267.000 | 102,80 | 102,37 | 102,75 | 00:00:00 | | 2004-07-14 | 102,28 | 7.294.700 | 103,09 | 101,92 | 102,14 | 00:00:00 | | 2004-07-15 | 101,61 | 4.528.300 | 102,54 | 101,57 | 102,48 | 00:00:00 | | 2004-07-16 | 101,70 | 5.944.900 | 102,49 | 101,46 | 102,43 | 00:00:00 | | 2004-07-19 | 100,95 | 9.645.400 | 101,69 | 100,78 | 101,61 | 00:00:00 | | 2004-07-20 | 101,90 | 5.270.600 | 102,15 | 100,86 | 101,17 | 00:00:00 | | 2004-07-21 | 100,40 | 9.341.600 | 102,55 | 100,36 | 102,15 | 00:00:00 | | 2004-07-22 | 100,52 | 11.667.800 | 100,97 | 99,63 | 100,17 | 00:00:00 | | 2004-07-23 | 99,82 | 6.837.100 | 100,33 | 99,50 | 100,32 | 00:00:00 | | 2004-07-26 | 99,78 | 8.701.800 | 100,25 | 99,31 | 100,07 | 00:00:00 | | 2004-07-27 | 100,95 | 7.015.800 | 101,21 | 99,98 | 100,05 | 00:00:00 | | 2004-07-28 | 101,38 | 9.645.100 | 101,69 | 100,07 | 100,79 | 00:00:00 | | 2004-07-29 | 101,54 | 7.651.300 | 101,89 | 101,05 | 101,73 | 00:00:00 | | 2004-07-30 | 101,75 | 3.943.800 | 101,80 | 101,06 | 101,40 | 00:00:00 | | 2004-08-02 | 101,94 | 6.024.000 | 102,23 | 101,16 | 101,28 | 00:00:00 | | 2004-08-03 | 101,25 | 5.626.400 | 101,94 | 101,16 | 101,78 | 00:00:00 | | 2004-08-04 | 101,40 | 5.963.500 | 101,88 | 100,87 | 100,96 | 00:00:00 | | 2004-08-05 | 99,72 | 8.179.900 | 101,50 | 99,65 | 101,50 | 00:00:00 | | 2004-08-06 | 98,37 | 9.082.800 | 99,38 | 98,15 | 99,11 | 00:00:00 | | 2004-08-09 | 98,42 | 5.095.100 | 98,84 | 98,31 | 98,43 | 00:00:00 | | 2004-08-10 | 99,57 | 7.344.300 | 99,72 | 98,37 | 98,62 | 00:00:00 | | 2004-08-11 | 99,71 | 6.687.400 | 99,86 | 98,72 | 99,18 | 00:00:00 | | 2004-08-12 | 98,58 | 6.939.400 | 99,48 | 98,32 | 99,28 | 00:00:00 | | 2004-08-13 | 98,70 | 4.192.700 | 98,90 | 98,17 | 98,70 | 00:00:00 | | 2004-08-16 | 99,80 | 5.697.000 | 100,03 | 98,66 | 98,67 | 00:00:00 | | 2004-08-17 | 100,25 | 5.946.900 | 100,59 | 99,86 | 100,20 | 00:00:00 | | 2004-08-18 | 101,22 | 6.069.000 | 101,30 | 99,77 | 99,82 | 00:00:00 | | 2004-08-19 | 100,85 | 5.510.900 | 101,18 | 100,32 | 101,01 | 00:00:00 | | 2004-08-20 | 101,25 | 5.462.800 | 101,44 | 100,31 | 100,39 | 00:00:00 | | 2004-08-23 | 100,90 | 4.521.700 | 101,45 | 100,81 | 101,27 | 00:00:00 | | 2004-08-24 | 101,22 | 3.746.000 | 101,57 | 100,73 | 101,33 | 00:00:00 | | 2004-08-25 | 101,88 | 6.232.300 | 102,16 | 100,79 | 101,20 | 00:00:00 | | 2004-08-26 | 101,87 | 4.238.800 | 102,08 | 101,68 | 101,85 | 00:00:00 | | 2004-08-27 | 102,16 | 2.971.100 | 102,25 | 101,72 | 101,91 | 00:00:00 | | 2004-08-30 | 101,41 | 4.482.800 | 102,09 | 101,31 | 101,94 | 00:00:00 | | 2004-08-31 | 101,89 | 5.158.700 | 101,91 | 100,90 | 101,45 | 00:00:00 | | 2004-09-01 | 101,88 | 4.624.300 | 102,26 | 101,22 | 101,74 | 00:00:00 | | 2004-09-02 | 103,04 | 4.906.000 | 103,24 | 101,82 | 101,85 | 00:00:00 | | 2004-09-03 | 102,86 | 5.160.900 | 103,39 | 102,81 | 103,00 | 00:00:00 | | 2004-09-07 | 103,64 | 4.500.100 | 103,82 | 103,12 | 103,25 | 00:00:00 | | 2004-09-08 | 103,49 | 5.085.900 | 103,77 | 103,22 | 103,45 | 00:00:00 | | 2004-09-09 | 103,00 | 5.990.800 | 103,57 | 102,87 | 103,37 | 00:00:00 | | 2004-09-10 | 103,23 | 3.670.200 | 103,38 | 102,56 | 103,00 | 00:00:00 | | 2004-09-13 | 103,50 | 4.570.500 | 103,72 | 103,18 | 103,46 | 00:00:00 | | 2004-09-14 | 103,50 | 3.690.100 | 103,63 | 103,25 | 103,36 | 00:00:00 | | 2004-09-15 | 102,54 | 6.374.500 | 103,20 | 102,52 | 103,15 | 00:00:00 | | 2004-09-16 | 102,75 | 5.572.200 | 103,10 | 102,58 | 102,67 | 00:00:00 | | 2004-09-17 | 103,01 | 4.894.400 | 103,30 | 102,69 | 102,87 | 00:00:00 | | 2004-09-20 | 102,15 | 6.733.300 | 102,70 | 102,01 | 102,56 | 00:00:00 | | 2004-09-21 | 102,37 | 6.604.900 | 102,88 | 102,14 | 102,39 | 00:00:00 | | 2004-09-22 | 101,10 | 8.852.700 | 102,00 | 101,08 | 101,96 | 00:00:00 | | 2004-09-23 | 100,45 | 7.438.900 | 101,22 | 100,40 | 101,18 | 00:00:00 | | 2004-09-24 | 100,72 | 5.528.200 | 100,94 | 100,49 | 100,49 | 00:00:00 | | 2004-09-27 | 100,16 | 5.243.000 | 100,58 | 100,00 | 100,38 | 00:00:00 | | 2004-09-28 | 100,89 | 8.556.800 | 101,15 | 99,91 | 100,25 | 00:00:00 | | 2004-09-29 | 101,47 | 7.240.800 | 101,49 | 100,62 | 100,77 | 00:00:00 | | 2004-09-30 | 100,87 | 6.375.100 | 101,07 | 100,55 | 100,72 | 00:00:00 | | 2004-10-01 | 102,16 | 7.370.500 | 102,19 | 101,22 | 101,34 | 00:00:00 | | 2004-10-04 | 102,31 | 5.422.400 | 102,88 | 102,26 | 102,65 | 00:00:00 | | 2004-10-05 | 102,04 | 5.210.500 | 102,37 | 101,73 | 102,32 | 00:00:00 | | 2004-10-06 | 102,64 | 5.244.700 | 102,65 | 101,79 | 101,91 | 00:00:00 | | 2004-10-07 | 101,44 | 6.821.900 | 102,43 | 101,43 | 102,41 | 00:00:00 | | 2004-10-08 | 100,70 | 7.265.900 | 101,73 | 100,59 | 101,20 | 00:00:00 | | 2004-10-11 | 101,14 | 3.549.500 | 101,25 | 100,91 | 100,96 | 00:00:00 | | 2004-10-12 | 101,05 | 5.207.100 | 101,25 | 100,36 | 100,60 | 00:00:00 | | 2004-10-13 | 100,08 | 7.916.000 | 101,47 | 99,77 | 101,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
