|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 107,01 | 3.710.300 | 107,27 | 106,91 | 106,93 | 00:00:00 | | 2005-02-08 | 107,25 | 5.046.500 | 107,42 | 106,91 | 107,06 | 00:00:00 | | 2005-02-09 | 106,74 | 7.444.900 | 107,48 | 106,63 | 107,42 | 00:00:00 | | 2005-02-10 | 107,50 | 5.221.000 | 107,70 | 106,93 | 107,03 | 00:00:00 | | 2005-02-11 | 108,09 | 4.722.600 | 108,39 | 107,14 | 107,42 | 00:00:00 | | 2005-02-14 | 107,98 | 3.689.300 | 108,12 | 107,84 | 108,01 | 00:00:00 | | 2005-02-15 | 108,47 | 4.711.000 | 108,61 | 107,92 | 108,06 | 00:00:00 | | 2005-02-16 | 108,45 | 4.285.800 | 108,68 | 108,09 | 108,28 | 00:00:00 | | 2005-02-17 | 107,72 | 5.746.600 | 108,56 | 107,67 | 108,46 | 00:00:00 | | 2005-02-18 | 107,81 | 4.906.500 | 107,84 | 107,20 | 107,48 | 00:00:00 | | 2005-02-22 | 106,01 | 8.958.900 | 107,67 | 105,99 | 107,33 | 00:00:00 | | 2005-02-23 | 106,83 | 6.457.800 | 106,95 | 106,19 | 106,35 | 00:00:00 | | 2005-02-24 | 107,41 | 7.124.200 | 107,55 | 106,36 | 106,58 | 00:00:00 | | 2005-02-25 | 108,36 | 4.984.900 | 108,42 | 107,30 | 107,43 | 00:00:00 | | 2005-02-28 | 107,70 | 7.471.500 | 108,98 | 107,26 | 108,11 | 00:00:00 | | 2005-03-01 | 108,23 | 5.316.000 | 108,49 | 107,76 | 107,76 | 00:00:00 | | 2005-03-02 | 108,07 | 7.239.700 | 108,69 | 107,74 | 107,81 | 00:00:00 | | 2005-03-03 | 108,25 | 7.779.800 | 108,67 | 107,64 | 108,42 | 00:00:00 | | 2005-03-04 | 109,54 | 6.123.100 | 109,61 | 108,65 | 108,91 | 00:00:00 | | 2005-03-07 | 109,33 | 4.124.200 | 109,83 | 109,30 | 109,39 | 00:00:00 | | 2005-03-08 | 109,16 | 7.533.400 | 109,52 | 108,96 | 109,29 | 00:00:00 | | 2005-03-09 | 108,01 | 5.060.900 | 109,23 | 108,00 | 108,83 | 00:00:00 | | 2005-03-10 | 108,47 | 5.215.200 | 108,73 | 107,74 | 108,21 | 00:00:00 | | 2005-03-11 | 107,84 | 3.489.300 | 108,81 | 107,65 | 108,49 | 00:00:00 | | 2005-03-14 | 108,14 | 3.474.500 | 108,16 | 107,58 | 107,95 | 00:00:00 | | 2005-03-15 | 107,57 | 3.926.400 | 108,48 | 107,52 | 108,39 | 00:00:00 | | 2005-03-16 | 106,35 | 6.444.500 | 107,11 | 106,19 | 106,95 | 00:00:00 | | 2005-03-17 | 106,29 | 4.476.200 | 106,68 | 106,04 | 106,56 | 00:00:00 | | 2005-03-18 | 105,96 | 10.700.300 | 106,44 | 105,44 | 106,38 | 00:00:00 | | 2005-03-21 | 105,42 | 7.322.400 | 106,12 | 105,23 | 106,04 | 00:00:00 | | 2005-03-22 | 104,53 | 7.066.800 | 106,03 | 104,50 | 105,54 | 00:00:00 | | 2005-03-23 | 104,41 | 7.267.500 | 105,55 | 104,21 | 104,49 | 00:00:00 | | 2005-03-24 | 104,44 | 5.058.600 | 105,15 | 104,35 | 104,72 | 00:00:00 | | 2005-03-28 | 104,76 | 4.968.200 | 105,23 | 104,56 | 104,60 | 00:00:00 | | 2005-03-29 | 104,07 | 7.659.600 | 105,13 | 103,86 | 104,61 | 00:00:00 | | 2005-03-30 | 105,34 | 5.654.100 | 105,39 | 104,18 | 104,18 | 00:00:00 | | 2005-03-31 | 104,99 | 7.374.200 | 105,32 | 104,80 | 105,17 | 00:00:00 | | 2005-04-01 | 104,05 | 7.737.700 | 105,62 | 103,74 | 105,43 | 00:00:00 | | 2005-04-04 | 104,22 | 11.559.300 | 104,82 | 103,46 | 104,08 | 00:00:00 | | 2005-04-05 | 104,59 | 4.398.700 | 104,68 | 104,15 | 104,29 | 00:00:00 | | 2005-04-06 | 105,02 | 4.531.300 | 105,24 | 104,72 | 104,80 | 00:00:00 | | 2005-04-07 | 105,52 | 3.852.800 | 105,58 | 104,75 | 104,81 | 00:00:00 | | 2005-04-08 | 104,54 | 3.649.600 | 105,54 | 104,52 | 105,45 | 00:00:00 | | 2005-04-11 | 104,47 | 3.187.600 | 104,81 | 104,38 | 104,79 | 00:00:00 | | 2005-04-12 | 104,99 | 9.085.300 | 105,30 | 103,56 | 104,20 | 00:00:00 | | 2005-04-13 | 103,98 | 8.180.200 | 105,22 | 103,75 | 104,92 | 00:00:00 | | 2005-04-14 | 102,40 | 10.780.100 | 104,17 | 102,39 | 104,10 | 00:00:00 | | 2005-04-15 | 100,70 | 12.132.300 | 102,60 | 100,62 | 102,21 | 00:00:00 | | 2005-04-18 | 100,55 | 13.000.100 | 101,01 | 100,11 | 100,62 | 00:00:00 | | 2005-04-19 | 101,25 | 7.633.400 | 101,50 | 100,80 | 101,01 | 00:00:00 | | 2005-04-20 | 100,14 | 12.009.900 | 101,78 | 99,89 | 101,51 | 00:00:00 | | 2005-04-21 | 102,12 | 7.323.400 | 102,29 | 100,68 | 100,95 | 00:00:00 | | 2005-04-22 | 101,83 | 6.159.600 | 102,16 | 100,62 | 101,90 | 00:00:00 | | 2005-04-25 | 102,40 | 4.631.900 | 102,58 | 101,88 | 102,05 | 00:00:00 | | 2005-04-26 | 101,51 | 6.071.100 | 102,62 | 101,43 | 102,06 | 00:00:00 | | 2005-04-27 | 101,90 | 10.413.200 | 102,17 | 100,74 | 101,11 | 00:00:00 | | 2005-04-28 | 100,52 | 7.083.400 | 101,83 | 100,52 | 101,64 | 00:00:00 | | 2005-04-29 | 101,88 | 10.176.500 | 101,98 | 100,44 | 101,31 | 00:00:00 | | 2005-05-02 | 102,58 | 5.349.200 | 102,60 | 101,86 | 102,24 | 00:00:00 | | 2005-05-03 | 102,89 | 7.114.100 | 103,08 | 102,05 | 102,32 | 00:00:00 | | 2005-05-04 | 103,77 | 8.803.600 | 103,93 | 102,67 | 103,01 | 00:00:00 | | 2005-05-05 | 103,50 | 8.842.100 | 104,08 | 102,99 | 103,81 | 00:00:00 | | 2005-05-06 | 103,43 | 5.379.900 | 104,05 | 103,40 | 103,92 | 00:00:00 | | 2005-05-09 | 103,75 | 3.912.600 | 103,88 | 103,21 | 103,46 | 00:00:00 | | 2005-05-10 | 102,70 | 6.964.900 | 103,49 | 102,50 | 103,36 | 00:00:00 | | 2005-05-11 | 103,02 | 7.684.300 | 103,25 | 101,50 | 102,99 | 00:00:00 | | 2005-05-12 | 101,93 | 5.534.400 | 103,34 | 101,93 | 103,02 | 00:00:00 | | 2005-05-13 | 101,67 | 11.750.400 | 102,47 | 100,86 | 102,23 | 00:00:00 | | 2005-05-16 | 102,64 | 5.840.400 | 102,71 | 101,59 | 101,62 | 00:00:00 | | 2005-05-17 | 103,49 | 5.973.700 | 103,55 | 102,28 | 102,37 | 00:00:00 | | 2005-05-18 | 104,84 | 8.503.700 | 105,06 | 103,86 | 103,92 | 00:00:00 | | 2005-05-19 | 105,14 | 5.010.200 | 105,20 | 104,59 | 104,96 | 00:00:00 | | 2005-05-20 | 104,63 | 6.342.600 | 104,85 | 104,12 | 104,83 | 00:00:00 | | 2005-05-23 | 105,22 | 5.310.900 | 105,50 | 104,63 | 104,63 | 00:00:00 | | 2005-05-24 | 104,83 | 5.147.900 | 105,13 | 104,63 | 104,92 | 00:00:00 | | 2005-05-25 | 104,59 | 5.065.900 | 104,71 | 104,16 | 104,71 | 00:00:00 | | 2005-05-26 | 105,27 | 4.759.800 | 105,35 | 104,84 | 104,99 | 00:00:00 | | 2005-05-27 | 105,37 | 2.107.100 | 105,44 | 105,07 | 105,30 | 00:00:00 | | 2005-05-31 | 104,63 | 5.593.300 | 105,35 | 104,57 | 105,32 | 00:00:00 | | 2005-06-01 | 105,33 | 7.951.400 | 105,83 | 104,61 | 104,64 | 00:00:00 | | 2005-06-02 | 105,47 | 3.463.700 | 105,56 | 105,04 | 105,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
