|
 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 | | 2005-06-02 | 105,47 | 3.463.700 | 105,56 | 105,04 | 105,11 | 00:00:00 | | 2005-06-03 | 104,72 | 5.009.600 | 105,44 | 104,38 | 105,27 | 00:00:00 | | 2005-06-06 | 104,63 | 2.761.400 | 104,99 | 104,25 | 104,66 | 00:00:00 | | 2005-06-07 | 104,88 | 6.878.900 | 105,74 | 104,79 | 104,89 | 00:00:00 | | 2005-06-08 | 104,80 | 6.071.000 | 105,41 | 104,57 | 105,27 | 00:00:00 | | 2005-06-09 | 104,98 | 4.067.300 | 105,24 | 104,38 | 104,72 | 00:00:00 | | 2005-06-10 | 105,17 | 5.115.500 | 105,38 | 104,48 | 105,14 | 00:00:00 | | 2005-06-13 | 105,34 | 4.816.100 | 105,94 | 104,76 | 104,96 | 00:00:00 | | 2005-06-14 | 105,57 | 4.180.400 | 105,91 | 105,19 | 105,28 | 00:00:00 | | 2005-06-15 | 105,74 | 6.118.100 | 105,92 | 104,99 | 105,87 | 00:00:00 | | 2005-06-16 | 105,78 | 6.817.800 | 106,02 | 105,46 | 105,70 | 00:00:00 | | 2005-06-17 | 106,04 | 7.295.800 | 106,51 | 105,89 | 106,21 | 00:00:00 | | 2005-06-20 | 105,96 | 3.709.900 | 106,27 | 105,54 | 105,68 | 00:00:00 | | 2005-06-21 | 106,00 | 3.861.400 | 106,20 | 105,69 | 105,98 | 00:00:00 | | 2005-06-22 | 106,02 | 3.443.200 | 106,33 | 105,67 | 106,21 | 00:00:00 | | 2005-06-23 | 104,05 | 12.891.900 | 105,87 | 104,03 | 105,79 | 00:00:00 | | 2005-06-24 | 102,86 | 9.810.400 | 104,02 | 102,78 | 103,99 | 00:00:00 | | 2005-06-27 | 102,95 | 9.047.400 | 103,26 | 102,44 | 102,84 | 00:00:00 | | 2005-06-28 | 103,98 | 6.487.600 | 104,00 | 103,17 | 103,18 | 00:00:00 | | 2005-06-29 | 103,60 | 5.145.900 | 104,25 | 103,55 | 104,23 | 00:00:00 | | 2005-06-30 | 102,75 | 9.964.300 | 104,07 | 102,56 | 103,94 | 00:00:00 | | 2005-07-01 | 103,12 | 6.487.600 | 103,45 | 102,83 | 103,07 | 00:00:00 | | 2005-07-05 | 103,63 | 4.745.900 | 103,87 | 102,80 | 102,85 | 00:00:00 | | 2005-07-06 | 102,67 | 8.956.200 | 103,85 | 102,61 | 103,63 | 00:00:00 | | 2005-07-07 | 103,14 | 13.370.400 | 103,20 | 101,73 | 101,75 | 00:00:00 | | 2005-07-08 | 104,56 | 8.886.100 | 104,63 | 103,06 | 103,22 | 00:00:00 | | 2005-07-11 | 105,24 | 6.848.700 | 105,38 | 104,63 | 104,63 | 00:00:00 | | 2005-07-12 | 105,10 | 6.652.800 | 105,49 | 104,85 | 105,19 | 00:00:00 | | 2005-07-13 | 105,63 | 6.548.000 | 105,66 | 105,15 | 105,31 | 00:00:00 | | 2005-07-14 | 106,42 | 10.958.900 | 106,57 | 106,04 | 106,07 | 00:00:00 | | 2005-07-15 | 106,29 | 4.914.200 | 106,46 | 105,91 | 106,35 | 00:00:00 | | 2005-07-18 | 105,92 | 6.084.600 | 106,25 | 105,66 | 106,05 | 00:00:00 | | 2005-07-19 | 106,50 | 3.829.200 | 106,59 | 106,11 | 106,45 | 00:00:00 | | 2005-07-20 | 106,69 | 5.790.600 | 106,89 | 105,75 | 105,86 | 00:00:00 | | 2005-07-21 | 106,19 | 8.750.400 | 106,99 | 106,02 | 106,91 | 00:00:00 | | 2005-07-22 | 106,48 | 5.836.600 | 106,55 | 105,82 | 106,31 | 00:00:00 | | 2005-07-25 | 106,13 | 5.809.400 | 106,85 | 105,86 | 106,52 | 00:00:00 | | 2005-07-26 | 105,82 | 5.627.100 | 106,20 | 105,64 | 106,02 | 00:00:00 | | 2005-07-27 | 106,35 | 7.002.400 | 106,46 | 105,74 | 106,09 | 00:00:00 | | 2005-07-28 | 107,07 | 6.609.300 | 107,13 | 106,33 | 106,62 | 00:00:00 | | 2005-07-29 | 106,63 | 5.551.000 | 107,16 | 106,39 | 107,02 | 00:00:00 | | 2005-08-01 | 106,19 | 4.700.800 | 106,72 | 106,10 | 106,72 | 00:00:00 | | 2005-08-02 | 106,71 | 4.396.000 | 107,00 | 106,36 | 106,47 | 00:00:00 | | 2005-08-03 | 107,00 | 3.290.700 | 107,04 | 106,37 | 106,53 | 00:00:00 | | 2005-08-04 | 106,12 | 5.165.000 | 106,73 | 106,01 | 106,65 | 00:00:00 | | 2005-08-05 | 105,65 | 7.191.400 | 106,09 | 105,54 | 105,94 | 00:00:00 | | 2005-08-08 | 105,54 | 6.558.200 | 106,05 | 105,25 | 105,94 | 00:00:00 | | 2005-08-09 | 106,27 | 5.427.100 | 106,43 | 105,82 | 105,87 | 00:00:00 | | 2005-08-10 | 106,24 | 8.485.100 | 107,33 | 105,79 | 106,73 | 00:00:00 | | 2005-08-11 | 106,87 | 5.800.000 | 107,00 | 106,04 | 106,13 | 00:00:00 | | 2005-08-12 | 106,01 | 5.361.800 | 106,68 | 105,80 | 106,65 | 00:00:00 | | 2005-08-15 | 106,62 | 4.665.800 | 106,70 | 105,73 | 106,06 | 00:00:00 | | 2005-08-16 | 105,40 | 6.792.700 | 106,40 | 105,23 | 106,24 | 00:00:00 | | 2005-08-17 | 105,68 | 6.394.900 | 106,11 | 105,28 | 105,39 | 00:00:00 | | 2005-08-18 | 105,76 | 6.723.200 | 106,17 | 105,37 | 105,47 | 00:00:00 | | 2005-08-19 | 105,73 | 4.033.600 | 106,20 | 105,52 | 105,87 | 00:00:00 | | 2005-08-22 | 105,66 | 6.929.700 | 106,38 | 105,17 | 105,87 | 00:00:00 | | 2005-08-23 | 105,28 | 6.953.900 | 105,73 | 104,91 | 105,64 | 00:00:00 | | 2005-08-24 | 104,18 | 9.086.400 | 105,50 | 104,16 | 104,99 | 00:00:00 | | 2005-08-25 | 104,46 | 5.454.900 | 104,59 | 104,20 | 104,34 | 00:00:00 | | 2005-08-26 | 103,90 | 5.546.700 | 104,39 | 103,79 | 104,36 | 00:00:00 | | 2005-08-29 | 104,64 | 6.547.200 | 104,81 | 103,45 | 103,50 | 00:00:00 | | 2005-08-30 | 104,00 | 8.566.800 | 104,33 | 103,45 | 104,33 | 00:00:00 | | 2005-08-31 | 104,89 | 9.550.100 | 104,98 | 103,54 | 104,08 | 00:00:00 | | 2005-09-01 | 104,60 | 7.401.300 | 105,19 | 104,22 | 104,78 | 00:00:00 | | 2005-09-02 | 104,60 | 11.825.500 | 104,93 | 104,30 | 104,78 | 00:00:00 | | 2005-09-06 | 105,83 | 10.767.100 | 105,93 | 104,92 | 104,98 | 00:00:00 | | 2005-09-07 | 106,23 | 7.275.000 | 106,37 | 105,71 | 105,81 | 00:00:00 | | 2005-09-08 | 105,91 | 5.879.000 | 106,29 | 105,67 | 105,98 | 00:00:00 | | 2005-09-09 | 106,76 | 7.449.900 | 106,93 | 106,06 | 106,14 | 00:00:00 | | 2005-09-12 | 106,81 | 4.963.100 | 107,01 | 106,63 | 106,70 | 00:00:00 | | 2005-09-13 | 106,11 | 6.012.100 | 106,81 | 106,01 | 106,59 | 00:00:00 | | 2005-09-14 | 105,57 | 6.904.700 | 106,41 | 105,43 | 106,27 | 00:00:00 | | 2005-09-15 | 105,66 | 7.019.500 | 105,90 | 105,26 | 105,81 | 00:00:00 | | 2005-09-16 | 106,23 | 6.797.100 | 106,38 | 105,65 | 105,95 | 00:00:00 | | 2005-09-19 | 105,54 | 8.614.000 | 106,15 | 105,13 | 106,12 | 00:00:00 | | 2005-09-20 | 104,72 | 11.001.900 | 105,97 | 104,57 | 105,68 | 00:00:00 | | 2005-09-21 | 103,72 | 10.702.800 | 104,51 | 103,62 | 104,51 | 00:00:00 | | 2005-09-22 | 104,04 | 7.931.300 | 104,40 | 103,44 | 103,74 | 00:00:00 | | 2005-09-23 | 104,10 | 4.974.300 | 104,50 | 103,67 | 103,92 | 00:00:00 | | 2005-09-26 | 104,44 | 6.407.000 | 105,03 | 104,02 | 104,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
