|
 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 | | 2005-09-26 | 104,44 | 6.407.000 | 105,03 | 104,02 | 104,65 | 00:00:00 | | 2005-09-27 | 104,53 | 8.162.900 | 104,90 | 104,07 | 104,37 | 00:00:00 | | 2005-09-28 | 104,70 | 6.376.500 | 105,04 | 104,16 | 104,80 | 00:00:00 | | 2005-09-29 | 105,40 | 9.185.600 | 105,55 | 104,10 | 104,60 | 00:00:00 | | 2005-09-30 | 105,75 | 4.172.600 | 105,79 | 105,20 | 105,36 | 00:00:00 | | 2005-10-03 | 105,28 | 5.411.100 | 106,01 | 105,16 | 105,74 | 00:00:00 | | 2005-10-04 | 104,17 | 6.459.100 | 105,64 | 104,17 | 105,46 | 00:00:00 | | 2005-10-05 | 103,22 | 8.901.800 | 104,35 | 103,16 | 104,28 | 00:00:00 | | 2005-10-06 | 102,90 | 11.180.100 | 103,71 | 102,19 | 103,34 | 00:00:00 | | 2005-10-07 | 102,97 | 6.857.700 | 103,51 | 102,82 | 103,35 | 00:00:00 | | 2005-10-10 | 102,32 | 5.053.100 | 103,24 | 102,29 | 103,18 | 00:00:00 | | 2005-10-11 | 102,53 | 7.939.900 | 103,18 | 102,35 | 102,69 | 00:00:00 | | 2005-10-12 | 102,03 | 16.982.500 | 103,12 | 101,88 | 102,54 | 00:00:00 | | 2005-10-13 | 101,96 | 8.091.400 | 102,44 | 101,58 | 102,03 | 00:00:00 | | 2005-10-14 | 102,83 | 8.777.900 | 102,97 | 102,00 | 102,49 | 00:00:00 | | 2005-10-17 | 103,50 | 10.068.700 | 103,64 | 102,94 | 103,07 | 00:00:00 | | 2005-10-18 | 102,87 | 4.804.500 | 103,76 | 102,86 | 103,56 | 00:00:00 | | 2005-10-19 | 104,31 | 12.384.800 | 104,35 | 102,36 | 102,61 | 00:00:00 | | 2005-10-20 | 102,78 | 10.696.000 | 104,38 | 102,49 | 104,06 | 00:00:00 | | 2005-10-21 | 102,14 | 10.676.100 | 103,05 | 101,87 | 102,97 | 00:00:00 | | 2005-10-24 | 103,75 | 11.279.400 | 103,84 | 102,44 | 102,54 | 00:00:00 | | 2005-10-25 | 103,73 | 6.667.100 | 104,06 | 103,07 | 103,58 | 00:00:00 | | 2005-10-26 | 103,53 | 7.512.100 | 104,26 | 103,31 | 103,45 | 00:00:00 | | 2005-10-27 | 102,34 | 5.411.400 | 103,42 | 102,20 | 103,32 | 00:00:00 | | 2005-10-28 | 103,84 | 8.511.100 | 103,96 | 102,46 | 102,65 | 00:00:00 | | 2005-10-31 | 103,91 | 5.342.600 | 104,79 | 103,89 | 104,24 | 00:00:00 | | 2005-11-01 | 104,14 | 5.384.200 | 104,48 | 103,97 | 104,25 | 00:00:00 | | 2005-11-02 | 104,70 | 6.249.000 | 104,89 | 103,76 | 103,86 | 00:00:00 | | 2005-11-03 | 105,24 | 6.455.800 | 105,59 | 104,88 | 105,15 | 00:00:00 | | 2005-11-04 | 105,19 | 4.155.600 | 105,49 | 104,74 | 105,37 | 00:00:00 | | 2005-11-07 | 105,61 | 3.314.800 | 105,87 | 105,17 | 105,49 | 00:00:00 | | 2005-11-08 | 105,60 | 3.077.000 | 105,74 | 105,30 | 105,45 | 00:00:00 | | 2005-11-09 | 105,60 | 4.387.700 | 106,11 | 105,27 | 105,42 | 00:00:00 | | 2005-11-10 | 106,58 | 7.604.300 | 106,68 | 105,33 | 105,59 | 00:00:00 | | 2005-11-11 | 107,02 | 3.297.100 | 107,11 | 106,50 | 106,56 | 00:00:00 | | 2005-11-14 | 107,20 | 3.607.500 | 107,24 | 106,89 | 106,96 | 00:00:00 | | 2005-11-15 | 107,12 | 7.408.600 | 107,57 | 106,77 | 107,18 | 00:00:00 | | 2005-11-16 | 107,04 | 6.907.300 | 107,35 | 106,73 | 107,16 | 00:00:00 | | 2005-11-17 | 107,38 | 5.314.800 | 107,48 | 106,86 | 107,14 | 00:00:00 | | 2005-11-18 | 107,53 | 8.013.900 | 107,70 | 106,90 | 107,57 | 00:00:00 | | 2005-11-21 | 108,16 | 5.132.900 | 108,30 | 107,53 | 107,76 | 00:00:00 | | 2005-11-22 | 108,64 | 7.228.500 | 108,74 | 107,84 | 107,98 | 00:00:00 | | 2005-11-23 | 109,18 | 5.402.800 | 109,46 | 108,42 | 108,42 | 00:00:00 | | 2005-11-25 | 109,33 | 1.592.000 | 109,50 | 109,22 | 109,22 | 00:00:00 | | 2005-11-28 | 109,04 | 7.201.700 | 109,49 | 108,76 | 109,42 | 00:00:00 | | 2005-11-29 | 108,89 | 6.523.900 | 109,59 | 108,87 | 109,31 | 00:00:00 | | 2005-11-30 | 108,22 | 6.149.900 | 109,28 | 108,07 | 108,98 | 00:00:00 | | 2005-12-01 | 109,06 | 5.844.300 | 109,39 | 108,64 | 108,74 | 00:00:00 | | 2005-12-02 | 108,82 | 5.143.600 | 109,26 | 108,65 | 109,03 | 00:00:00 | | 2005-12-05 | 108,39 | 4.607.400 | 108,76 | 108,14 | 108,59 | 00:00:00 | | 2005-12-06 | 108,70 | 5.144.600 | 109,28 | 108,48 | 108,81 | 00:00:00 | | 2005-12-07 | 108,10 | 8.612.400 | 108,73 | 107,69 | 108,68 | 00:00:00 | | 2005-12-08 | 107,64 | 7.450.300 | 108,53 | 107,37 | 108,17 | 00:00:00 | | 2005-12-09 | 107,74 | 5.127.800 | 108,11 | 107,35 | 107,67 | 00:00:00 | | 2005-12-12 | 107,72 | 5.095.700 | 108,20 | 107,42 | 108,10 | 00:00:00 | | 2005-12-13 | 108,39 | 7.727.900 | 108,79 | 107,58 | 107,76 | 00:00:00 | | 2005-12-14 | 109,00 | 7.045.400 | 109,29 | 108,42 | 108,42 | 00:00:00 | | 2005-12-15 | 108,77 | 8.461.600 | 109,50 | 108,70 | 109,00 | 00:00:00 | | 2005-12-16 | 108,51 | 4.573.100 | 109,24 | 108,50 | 108,98 | 00:00:00 | | 2005-12-19 | 108,21 | 7.584.100 | 109,05 | 108,05 | 108,80 | 00:00:00 | | 2005-12-20 | 107,89 | 5.050.500 | 108,42 | 107,70 | 108,24 | 00:00:00 | | 2005-12-21 | 108,15 | 5.923.100 | 108,84 | 107,99 | 108,08 | 00:00:00 | | 2005-12-22 | 108,71 | 4.253.800 | 108,75 | 108,16 | 108,36 | 00:00:00 | | 2005-12-23 | 108,75 | 1.906.900 | 108,95 | 108,60 | 108,85 | 00:00:00 | | 2005-12-27 | 107,75 | 8.654.300 | 109,25 | 107,64 | 108,94 | 00:00:00 | | 2005-12-28 | 107,85 | 4.159.700 | 108,15 | 107,69 | 107,99 | 00:00:00 | | 2005-12-29 | 107,68 | 2.907.700 | 108,15 | 107,55 | 107,94 | 00:00:00 | | 2005-12-30 | 106,95 | 5.063.100 | 107,58 | 106,82 | 107,40 | 00:00:00 | | 2006-01-03 | 108,33 | 9.761.900 | 108,56 | 106,74 | 107,44 | 00:00:00 | | 2006-01-04 | 108,74 | 5.844.500 | 108,86 | 108,27 | 108,43 | 00:00:00 | | 2006-01-05 | 108,88 | 4.843.600 | 109,02 | 108,36 | 108,51 | 00:00:00 | | 2006-01-06 | 109,52 | 9.017.800 | 109,70 | 108,76 | 109,33 | 00:00:00 | | 2006-01-09 | 109,98 | 10.420.700 | 110,21 | 109,47 | 109,50 | 00:00:00 | | 2006-01-10 | 110,08 | 6.390.700 | 110,14 | 109,47 | 109,56 | 00:00:00 | | 2006-01-11 | 110,43 | 4.388.600 | 110,46 | 109,88 | 110,11 | 00:00:00 | | 2006-01-12 | 109,77 | 6.331.700 | 110,23 | 109,51 | 110,22 | 00:00:00 | | 2006-01-13 | 109,54 | 3.712.200 | 109,93 | 109,19 | 109,63 | 00:00:00 | | 2006-01-17 | 109,01 | 3.914.400 | 109,27 | 108,74 | 109,15 | 00:00:00 | | 2006-01-18 | 108,60 | 4.962.200 | 108,90 | 108,21 | 108,40 | 00:00:00 | | 2006-01-19 | 108,73 | 4.596.400 | 109,18 | 108,54 | 108,73 | 00:00:00 | | 2006-01-20 | 106,47 | 16.440.200 | 108,50 | 106,45 | 108,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
