|
 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 | | 2000-08-21 | 111,12 | 755.100 | 111,12 | 110,22 | 110,94 | 00:00:00 | | 2000-08-22 | 111,55 | 1.054.000 | 112,00 | 111,00 | 111,08 | 00:00:00 | | 2000-08-23 | 111,50 | 602.900 | 111,87 | 110,66 | 111,19 | 00:00:00 | | 2000-08-24 | 112,03 | 408.400 | 112,12 | 111,16 | 111,41 | 00:00:00 | | 2000-08-25 | 112,23 | 134.900 | 112,25 | 111,53 | 111,87 | 00:00:00 | | 2000-08-28 | 112,69 | 531.700 | 113,33 | 112,08 | 112,23 | 00:00:00 | | 2000-08-29 | 112,53 | 327.200 | 112,62 | 112,00 | 112,44 | 00:00:00 | | 2000-08-30 | 111,16 | 357.300 | 112,25 | 110,94 | 111,69 | 00:00:00 | | 2000-08-31 | 112,47 | 889.600 | 113,23 | 111,44 | 111,50 | 00:00:00 | | 2000-09-01 | 112,53 | 302.000 | 113,25 | 112,33 | 112,94 | 00:00:00 | | 2000-09-05 | 112,86 | 375.700 | 113,12 | 111,81 | 111,94 | 00:00:00 | | 2000-09-06 | 113,19 | 715.300 | 114,09 | 113,03 | 113,03 | 00:00:00 | | 2000-09-07 | 112,78 | 650.300 | 113,25 | 112,27 | 112,78 | 00:00:00 | | 2000-09-08 | 112,09 | 419.300 | 112,78 | 111,89 | 112,27 | 00:00:00 | | 2000-09-11 | 112,12 | 765.600 | 113,00 | 111,41 | 111,97 | 00:00:00 | | 2000-09-12 | 112,91 | 617.600 | 113,06 | 111,16 | 111,94 | 00:00:00 | | 2000-09-13 | 112,06 | 353.400 | 112,50 | 111,58 | 112,19 | 00:00:00 | | 2000-09-14 | 111,02 | 663.000 | 112,47 | 110,72 | 112,19 | 00:00:00 | | 2000-09-15 | 109,00 | 460.400 | 111,00 | 108,97 | 110,78 | 00:00:00 | | 2000-09-18 | 108,25 | 1.033.800 | 109,47 | 107,86 | 109,44 | 00:00:00 | | 2000-09-19 | 107,97 | 714.100 | 108,44 | 107,59 | 108,44 | 00:00:00 | | 2000-09-20 | 106,94 | 3.727.200 | 108,37 | 105,53 | 108,00 | 00:00:00 | | 2000-09-21 | 106,25 | 1.943.500 | 108,00 | 106,25 | 106,56 | 00:00:00 | | 2000-09-22 | 108,75 | 1.539.300 | 108,87 | 106,00 | 106,19 | 00:00:00 | | 2000-09-25 | 108,09 | 552.100 | 108,97 | 107,78 | 108,62 | 00:00:00 | | 2000-09-26 | 106,16 | 711.500 | 107,91 | 106,16 | 107,75 | 00:00:00 | | 2000-09-27 | 106,52 | 612.500 | 106,91 | 105,78 | 106,87 | 00:00:00 | | 2000-09-28 | 108,34 | 1.042.400 | 108,62 | 106,33 | 106,39 | 00:00:00 | | 2000-09-29 | 106,62 | 780.400 | 108,12 | 106,62 | 107,94 | 00:00:00 | | 2000-10-02 | 107,09 | 481.400 | 107,36 | 106,34 | 106,98 | 00:00:00 | | 2000-10-03 | 107,03 | 2.242.400 | 108,78 | 107,00 | 107,41 | 00:00:00 | | 2000-10-04 | 107,89 | 1.312.100 | 108,62 | 107,16 | 107,56 | 00:00:00 | | 2000-10-05 | 107,47 | 652.100 | 108,56 | 107,19 | 107,95 | 00:00:00 | | 2000-10-06 | 106,19 | 1.306.700 | 107,97 | 105,22 | 107,25 | 00:00:00 | | 2000-10-09 | 105,80 | 555.100 | 106,53 | 105,58 | 106,03 | 00:00:00 | | 2000-10-10 | 104,91 | 565.500 | 106,39 | 104,87 | 106,00 | 00:00:00 | | 2000-10-11 | 104,41 | 1.241.600 | 105,81 | 103,56 | 104,78 | 00:00:00 | | 2000-10-12 | 100,37 | 2.638.900 | 104,39 | 100,27 | 104,39 | 00:00:00 | | 2000-10-13 | 101,87 | 1.456.700 | 102,25 | 100,08 | 100,08 | 00:00:00 | | 2000-10-16 | 102,70 | 566.400 | 102,94 | 102,02 | 102,23 | 00:00:00 | | 2000-10-17 | 100,59 | 906.200 | 103,16 | 100,37 | 102,97 | 00:00:00 | | 2000-10-18 | 99,78 | 3.011.000 | 100,81 | 96,75 | 99,00 | 00:00:00 | | 2000-10-19 | 101,84 | 1.539.600 | 101,87 | 100,52 | 101,25 | 00:00:00 | | 2000-10-20 | 102,37 | 1.682.500 | 102,69 | 100,81 | 100,87 | 00:00:00 | | 2000-10-23 | 103,14 | 866.900 | 103,61 | 102,28 | 102,62 | 00:00:00 | | 2000-10-24 | 103,44 | 1.545.400 | 104,36 | 102,84 | 103,25 | 00:00:00 | | 2000-10-25 | 102,89 | 1.586.400 | 104,69 | 102,72 | 103,56 | 00:00:00 | | 2000-10-26 | 103,69 | 2.003.600 | 104,72 | 102,52 | 103,09 | 00:00:00 | | 2000-10-27 | 106,19 | 1.576.000 | 106,41 | 103,75 | 104,31 | 00:00:00 | | 2000-10-30 | 108,19 | 4.240.300 | 108,69 | 105,81 | 105,81 | 00:00:00 | | 2000-10-31 | 109,41 | 4.993.400 | 109,92 | 107,84 | 108,92 | 00:00:00 | | 2000-11-01 | 109,16 | 3.410.300 | 109,92 | 108,44 | 109,16 | 00:00:00 | | 2000-11-02 | 108,64 | 1.556.300 | 109,62 | 108,62 | 109,22 | 00:00:00 | | 2000-11-03 | 108,22 | 1.663.700 | 109,00 | 107,58 | 109,00 | 00:00:00 | | 2000-11-06 | 110,03 | 2.280.300 | 110,12 | 108,22 | 108,47 | 00:00:00 | | 2000-11-07 | 109,75 | 1.136.900 | 110,06 | 109,34 | 109,87 | 00:00:00 | | 2000-11-08 | 108,77 | 1.464.300 | 110,22 | 108,77 | 110,09 | 00:00:00 | | 2000-11-09 | 108,22 | 3.839.200 | 108,97 | 106,25 | 107,94 | 00:00:00 | | 2000-11-10 | 106,12 | 1.602.200 | 107,84 | 106,00 | 107,59 | 00:00:00 | | 2000-11-13 | 105,44 | 3.009.800 | 106,23 | 103,75 | 105,00 | 00:00:00 | | 2000-11-14 | 107,31 | 1.831.200 | 107,94 | 106,00 | 106,12 | 00:00:00 | | 2000-11-15 | 107,31 | 626.600 | 108,25 | 106,52 | 106,87 | 00:00:00 | | 2000-11-16 | 106,62 | 908.100 | 107,87 | 106,44 | 106,78 | 00:00:00 | | 2000-11-17 | 106,23 | 1.289.700 | 108,06 | 105,53 | 106,45 | 00:00:00 | | 2000-11-20 | 104,69 | 1.087.400 | 106,00 | 104,50 | 105,81 | 00:00:00 | | 2000-11-21 | 105,37 | 814.700 | 105,87 | 104,19 | 104,97 | 00:00:00 | | 2000-11-22 | 103,87 | 1.096.100 | 105,12 | 103,75 | 104,62 | 00:00:00 | | 2000-11-24 | 105,06 | 535.800 | 105,25 | 104,56 | 104,98 | 00:00:00 | | 2000-11-27 | 105,87 | 777.600 | 106,47 | 105,47 | 106,19 | 00:00:00 | | 2000-11-28 | 105,28 | 1.055.900 | 106,37 | 104,94 | 105,50 | 00:00:00 | | 2000-11-29 | 105,97 | 1.399.600 | 106,69 | 105,06 | 105,53 | 00:00:00 | | 2000-11-30 | 104,41 | 1.858.100 | 105,94 | 102,87 | 105,25 | 00:00:00 | | 2000-12-01 | 103,81 | 2.277.400 | 105,37 | 103,41 | 104,94 | 00:00:00 | | 2000-12-04 | 105,97 | 1.971.400 | 106,22 | 103,09 | 103,12 | 00:00:00 | | 2000-12-05 | 108,94 | 2.005.200 | 109,36 | 106,62 | 107,00 | 00:00:00 | | 2000-12-06 | 106,72 | 1.846.600 | 108,86 | 106,27 | 108,52 | 00:00:00 | | 2000-12-07 | 105,98 | 895.600 | 107,12 | 105,78 | 106,62 | 00:00:00 | | 2000-12-08 | 104,53 | 1.716.200 | 108,47 | 104,34 | 107,66 | 00:00:00 | | 2000-12-11 | 107,59 | 1.062.600 | 108,19 | 106,62 | 106,62 | 00:00:00 | | 2000-12-12 | 108,12 | 679.100 | 108,67 | 107,03 | 107,03 | 00:00:00 | | 2000-12-13 | 108,06 | 813.200 | 109,44 | 107,83 | 108,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
