|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 100,08 | 7.916.000 | 101,47 | 99,77 | 101,43 | 00:00:00 | | 2004-10-14 | 99,18 | 8.125.100 | 100,24 | 99,00 | 100,14 | 00:00:00 | | 2004-10-15 | 99,47 | 7.489.800 | 99,95 | 99,07 | 99,42 | 00:00:00 | | 2004-10-18 | 99,63 | 9.897.800 | 99,80 | 98,75 | 99,04 | 00:00:00 | | 2004-10-19 | 99,10 | 9.483.600 | 100,37 | 99,02 | 99,98 | 00:00:00 | | 2004-10-20 | 98,89 | 9.636.600 | 99,09 | 98,20 | 98,92 | 00:00:00 | | 2004-10-21 | 98,94 | 12.984.900 | 99,25 | 98,20 | 98,99 | 00:00:00 | | 2004-10-22 | 97,76 | 10.885.700 | 99,04 | 97,67 | 98,94 | 00:00:00 | | 2004-10-25 | 97,68 | 8.935.700 | 97,97 | 97,27 | 97,52 | 00:00:00 | | 2004-10-26 | 99,08 | 8.281.200 | 99,10 | 97,67 | 97,96 | 00:00:00 | | 2004-10-27 | 100,14 | 10.346.700 | 100,37 | 98,62 | 98,95 | 00:00:00 | | 2004-10-28 | 100,27 | 7.890.500 | 100,65 | 99,73 | 100,02 | 00:00:00 | | 2004-10-29 | 100,38 | 5.304.700 | 100,64 | 100,09 | 100,12 | 00:00:00 | | 2004-11-01 | 100,71 | 6.267.300 | 100,97 | 100,30 | 100,49 | 00:00:00 | | 2004-11-02 | 100,53 | 7.390.000 | 101,53 | 100,29 | 100,79 | 00:00:00 | | 2004-11-03 | 101,71 | 10.058.100 | 102,37 | 101,14 | 101,93 | 00:00:00 | | 2004-11-04 | 103,32 | 9.474.700 | 103,45 | 101,50 | 101,57 | 00:00:00 | | 2004-11-05 | 104,22 | 8.309.800 | 104,43 | 103,50 | 103,71 | 00:00:00 | | 2004-11-08 | 104,29 | 5.256.900 | 104,33 | 103,82 | 104,03 | 00:00:00 | | 2004-11-09 | 104,21 | 6.609.300 | 104,58 | 103,97 | 104,18 | 00:00:00 | | 2004-11-10 | 104,39 | 5.466.600 | 104,81 | 104,15 | 104,27 | 00:00:00 | | 2004-11-11 | 105,09 | 4.604.100 | 105,26 | 104,42 | 104,49 | 00:00:00 | | 2004-11-12 | 105,65 | 4.875.200 | 105,76 | 105,00 | 105,19 | 00:00:00 | | 2004-11-15 | 105,73 | 4.601.700 | 105,84 | 105,40 | 105,54 | 00:00:00 | | 2004-11-16 | 105,13 | 8.043.800 | 105,47 | 104,94 | 105,43 | 00:00:00 | | 2004-11-17 | 105,90 | 6.900.900 | 106,26 | 105,35 | 105,62 | 00:00:00 | | 2004-11-18 | 106,00 | 4.714.100 | 106,10 | 105,73 | 105,92 | 00:00:00 | | 2004-11-19 | 104,57 | 6.968.500 | 105,70 | 104,29 | 105,66 | 00:00:00 | | 2004-11-22 | 104,80 | 8.335.900 | 105,00 | 104,23 | 104,37 | 00:00:00 | | 2004-11-23 | 104,99 | 7.527.500 | 105,03 | 104,26 | 104,83 | 00:00:00 | | 2004-11-24 | 105,03 | 6.210.400 | 105,15 | 104,71 | 105,02 | 00:00:00 | | 2004-11-26 | 104,92 | 1.807.300 | 105,35 | 104,90 | 105,09 | 00:00:00 | | 2004-11-29 | 104,47 | 9.181.300 | 105,51 | 104,02 | 105,37 | 00:00:00 | | 2004-11-30 | 104,33 | 7.401.100 | 104,76 | 104,19 | 104,60 | 00:00:00 | | 2004-12-01 | 105,67 | 8.612.600 | 105,86 | 104,57 | 104,63 | 00:00:00 | | 2004-12-02 | 105,84 | 8.250.700 | 106,27 | 105,36 | 105,45 | 00:00:00 | | 2004-12-03 | 105,69 | 7.206.400 | 106,39 | 105,56 | 105,66 | 00:00:00 | | 2004-12-06 | 105,35 | 3.494.200 | 105,73 | 105,24 | 105,68 | 00:00:00 | | 2004-12-07 | 104,41 | 7.572.700 | 105,63 | 104,37 | 105,47 | 00:00:00 | | 2004-12-08 | 105,01 | 7.090.100 | 105,06 | 104,42 | 104,57 | 00:00:00 | | 2004-12-09 | 105,38 | 8.913.400 | 105,60 | 104,16 | 104,53 | 00:00:00 | | 2004-12-10 | 105,50 | 5.999.500 | 105,75 | 105,11 | 105,19 | 00:00:00 | | 2004-12-13 | 106,45 | 7.457.100 | 106,46 | 105,53 | 105,90 | 00:00:00 | | 2004-12-14 | 106,76 | 5.822.400 | 106,95 | 106,20 | 106,24 | 00:00:00 | | 2004-12-15 | 106,85 | 9.270.700 | 107,06 | 106,35 | 106,62 | 00:00:00 | | 2004-12-16 | 107,16 | 8.572.800 | 107,29 | 106,62 | 106,83 | 00:00:00 | | 2004-12-17 | 106,53 | 8.222.200 | 106,98 | 106,22 | 106,36 | 00:00:00 | | 2004-12-20 | 106,62 | 6.136.000 | 107,15 | 106,35 | 106,76 | 00:00:00 | | 2004-12-21 | 107,42 | 8.002.500 | 107,47 | 106,61 | 106,75 | 00:00:00 | | 2004-12-22 | 108,01 | 6.666.000 | 108,13 | 107,30 | 107,36 | 00:00:00 | | 2004-12-23 | 108,15 | 3.318.100 | 108,55 | 108,03 | 108,12 | 00:00:00 | | 2004-12-27 | 107,76 | 5.591.200 | 108,56 | 107,72 | 108,43 | 00:00:00 | | 2004-12-28 | 108,40 | 3.461.100 | 108,47 | 107,80 | 107,88 | 00:00:00 | | 2004-12-29 | 108,24 | 4.043.900 | 108,31 | 107,83 | 108,27 | 00:00:00 | | 2004-12-30 | 107,85 | 2.786.600 | 108,41 | 107,77 | 108,25 | 00:00:00 | | 2004-12-31 | 107,51 | 4.262.800 | 108,19 | 107,47 | 107,93 | 00:00:00 | | 2005-01-03 | 107,32 | 11.691.300 | 108,59 | 106,93 | 108,15 | 00:00:00 | | 2005-01-04 | 106,30 | 10.628.300 | 107,60 | 105,89 | 107,50 | 00:00:00 | | 2005-01-05 | 105,71 | 10.885.300 | 106,78 | 105,71 | 106,30 | 00:00:00 | | 2005-01-06 | 106,04 | 8.238.900 | 106,66 | 105,83 | 106,13 | 00:00:00 | | 2005-01-07 | 105,84 | 8.555.700 | 106,50 | 105,63 | 106,33 | 00:00:00 | | 2005-01-10 | 106,20 | 6.028.100 | 106,63 | 105,77 | 105,84 | 00:00:00 | | 2005-01-11 | 105,52 | 7.592.600 | 105,91 | 105,27 | 105,90 | 00:00:00 | | 2005-01-12 | 106,03 | 10.574.200 | 106,23 | 104,96 | 105,58 | 00:00:00 | | 2005-01-13 | 104,95 | 7.669.700 | 106,10 | 104,81 | 105,96 | 00:00:00 | | 2005-01-14 | 105,44 | 5.986.900 | 105,65 | 105,05 | 105,13 | 00:00:00 | | 2005-01-18 | 106,16 | 6.601.700 | 106,29 | 105,00 | 105,25 | 00:00:00 | | 2005-01-19 | 105,25 | 6.567.900 | 106,25 | 105,23 | 106,15 | 00:00:00 | | 2005-01-20 | 104,76 | 8.661.700 | 105,48 | 104,58 | 105,06 | 00:00:00 | | 2005-01-21 | 103,84 | 7.901.200 | 105,03 | 103,78 | 104,95 | 00:00:00 | | 2005-01-24 | 103,75 | 9.877.700 | 104,31 | 103,62 | 104,11 | 00:00:00 | | 2005-01-25 | 104,59 | 9.751.100 | 105,01 | 104,05 | 104,09 | 00:00:00 | | 2005-01-26 | 104,79 | 7.851.200 | 105,25 | 104,68 | 104,92 | 00:00:00 | | 2005-01-27 | 104,57 | 8.393.800 | 104,83 | 104,21 | 104,45 | 00:00:00 | | 2005-01-28 | 104,44 | 7.791.600 | 104,65 | 103,76 | 104,54 | 00:00:00 | | 2005-01-31 | 104,80 | 5.333.900 | 105,05 | 104,48 | 104,98 | 00:00:00 | | 2005-02-01 | 105,40 | 4.800.300 | 105,64 | 104,84 | 105,02 | 00:00:00 | | 2005-02-02 | 105,88 | 4.660.100 | 106,13 | 105,35 | 105,46 | 00:00:00 | | 2005-02-03 | 105,90 | 4.818.700 | 105,95 | 105,44 | 105,70 | 00:00:00 | | 2005-02-04 | 107,00 | 6.413.300 | 107,21 | 105,76 | 105,80 | 00:00:00 | | 2005-02-07 | 107,01 | 3.710.300 | 107,27 | 106,91 | 106,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
