|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 108,06 | 813.200 | 109,44 | 107,83 | 108,92 | 00:00:00 | | 2000-12-14 | 106,67 | 1.241.700 | 107,66 | 106,28 | 107,31 | 00:00:00 | | 2000-12-15 | 103,77 | 2.231.500 | 106,25 | 103,77 | 105,75 | 00:00:00 | | 2000-12-18 | 106,64 | 2.611.500 | 106,80 | 105,41 | 105,44 | 00:00:00 | | 2000-12-19 | 105,61 | 1.554.800 | 107,91 | 105,56 | 106,53 | 00:00:00 | | 2000-12-20 | 102,95 | 2.413.500 | 104,91 | 102,95 | 104,09 | 00:00:00 | | 2000-12-21 | 104,94 | 2.508.500 | 105,25 | 102,78 | 102,84 | 00:00:00 | | 2000-12-22 | 106,97 | 1.895.200 | 106,97 | 105,22 | 105,50 | 00:00:00 | | 2000-12-26 | 107,50 | 933.900 | 107,56 | 105,97 | 106,95 | 00:00:00 | | 2000-12-27 | 108,44 | 1.769.600 | 108,44 | 106,31 | 107,00 | 00:00:00 | | 2000-12-28 | 108,75 | 1.100.100 | 109,00 | 107,72 | 107,94 | 00:00:00 | | 2000-12-29 | 106,78 | 1.552.800 | 109,16 | 106,78 | 109,16 | 00:00:00 | | 2001-01-02 | 106,41 | 1.468.300 | 107,75 | 105,59 | 107,19 | 00:00:00 | | 2001-01-03 | 109,53 | 4.409.300 | 112,50 | 105,62 | 106,41 | 00:00:00 | | 2001-01-04 | 109,23 | 1.516.600 | 110,41 | 108,75 | 109,14 | 00:00:00 | | 2001-01-05 | 106,28 | 1.633.900 | 108,41 | 106,25 | 108,19 | 00:00:00 | | 2001-01-08 | 106,31 | 1.450.200 | 107,12 | 105,12 | 106,00 | 00:00:00 | | 2001-01-09 | 105,44 | 1.313.100 | 106,97 | 105,16 | 106,94 | 00:00:00 | | 2001-01-10 | 106,59 | 1.700.300 | 106,59 | 104,59 | 105,12 | 00:00:00 | | 2001-01-11 | 105,94 | 1.605.100 | 106,53 | 105,25 | 106,37 | 00:00:00 | | 2001-01-12 | 105,34 | 1.645.800 | 106,25 | 104,62 | 105,53 | 00:00:00 | | 2001-01-16 | 106,44 | 1.052.400 | 106,78 | 104,81 | 105,25 | 00:00:00 | | 2001-01-17 | 105,97 | 2.434.700 | 107,37 | 105,45 | 107,23 | 00:00:00 | | 2001-01-18 | 106,72 | 1.189.400 | 107,48 | 105,59 | 106,31 | 00:00:00 | | 2001-01-19 | 105,56 | 1.057.700 | 107,12 | 105,56 | 107,12 | 00:00:00 | | 2001-01-22 | 106,12 | 851.400 | 106,44 | 105,06 | 105,75 | 00:00:00 | | 2001-01-23 | 106,50 | 1.362.700 | 106,92 | 105,53 | 105,62 | 00:00:00 | | 2001-01-24 | 106,34 | 634.400 | 106,97 | 106,22 | 106,53 | 00:00:00 | | 2001-01-25 | 107,31 | 1.228.900 | 107,94 | 106,44 | 106,69 | 00:00:00 | | 2001-01-26 | 106,62 | 1.536.000 | 107,59 | 106,19 | 107,12 | 00:00:00 | | 2001-01-29 | 107,10 | 613.500 | 107,36 | 106,15 | 106,61 | 00:00:00 | | 2001-01-30 | 108,73 | 1.213.200 | 109,05 | 106,80 | 107,24 | 00:00:00 | | 2001-01-31 | 108,67 | 1.740.200 | 109,50 | 108,30 | 109,00 | 00:00:00 | | 2001-02-01 | 110,02 | 1.743.700 | 110,25 | 108,40 | 108,72 | 00:00:00 | | 2001-02-02 | 108,63 | 1.936.700 | 110,39 | 108,50 | 109,80 | 00:00:00 | | 2001-02-05 | 109,80 | 1.516.200 | 109,89 | 108,75 | 108,87 | 00:00:00 | | 2001-02-06 | 109,58 | 1.184.400 | 110,48 | 109,30 | 109,30 | 00:00:00 | | 2001-02-07 | 109,62 | 1.712.100 | 110,24 | 109,11 | 109,49 | 00:00:00 | | 2001-02-08 | 108,73 | 1.213.800 | 109,88 | 108,71 | 109,85 | 00:00:00 | | 2001-02-09 | 108,02 | 1.531.700 | 109,00 | 107,67 | 108,50 | 00:00:00 | | 2001-02-12 | 109,63 | 1.267.200 | 109,69 | 108,03 | 108,08 | 00:00:00 | | 2001-02-13 | 109,28 | 2.354.500 | 110,40 | 109,04 | 109,70 | 00:00:00 | | 2001-02-14 | 108,28 | 1.814.400 | 109,36 | 108,01 | 109,36 | 00:00:00 | | 2001-02-15 | 109,34 | 925.400 | 109,43 | 108,31 | 108,70 | 00:00:00 | | 2001-02-16 | 108,15 | 1.561.500 | 108,54 | 107,21 | 107,78 | 00:00:00 | | 2001-02-20 | 107,45 | 1.179.800 | 109,10 | 107,31 | 108,40 | 00:00:00 | | 2001-02-21 | 105,30 | 1.815.400 | 107,49 | 105,10 | 107,15 | 00:00:00 | | 2001-02-22 | 105,65 | 2.671.700 | 105,85 | 103,80 | 105,60 | 00:00:00 | | 2001-02-23 | 104,55 | 2.489.200 | 105,20 | 103,00 | 105,10 | 00:00:00 | | 2001-02-26 | 106,70 | 1.267.800 | 106,70 | 104,26 | 104,90 | 00:00:00 | | 2001-02-27 | 106,60 | 2.046.300 | 107,20 | 105,60 | 106,28 | 00:00:00 | | 2001-02-28 | 105,00 | 2.859.200 | 107,10 | 104,27 | 106,75 | 00:00:00 | | 2001-03-01 | 104,68 | 2.547.100 | 105,10 | 103,11 | 104,45 | 00:00:00 | | 2001-03-02 | 104,80 | 2.799.900 | 105,99 | 103,01 | 103,52 | 00:00:00 | | 2001-03-05 | 105,57 | 1.067.900 | 105,89 | 104,89 | 105,25 | 00:00:00 | | 2001-03-06 | 106,15 | 1.794.900 | 107,14 | 105,81 | 106,50 | 00:00:00 | | 2001-03-07 | 107,45 | 2.587.600 | 107,60 | 106,30 | 106,80 | 00:00:00 | | 2001-03-08 | 108,61 | 2.447.400 | 108,78 | 107,01 | 107,01 | 00:00:00 | | 2001-03-09 | 106,15 | 3.106.100 | 108,00 | 105,75 | 108,00 | 00:00:00 | | 2001-03-12 | 101,90 | 4.689.200 | 107,84 | 101,40 | 105,45 | 00:00:00 | | 2001-03-13 | 102,86 | 6.299.600 | 103,25 | 101,10 | 102,55 | 00:00:00 | | 2001-03-14 | 100,19 | 9.402.900 | 102,30 | 99,13 | 100,25 | 00:00:00 | | 2001-03-15 | 100,40 | 3.576.900 | 101,32 | 99,90 | 101,24 | 00:00:00 | | 2001-03-16 | 98,38 | 4.029.600 | 100,61 | 98,15 | 99,65 | 00:00:00 | | 2001-03-19 | 99,75 | 4.135.000 | 100,00 | 97,91 | 98,91 | 00:00:00 | | 2001-03-20 | 96,96 | 4.743.300 | 100,70 | 96,95 | 100,05 | 00:00:00 | | 2001-03-21 | 94,80 | 7.788.600 | 97,32 | 94,50 | 96,96 | 00:00:00 | | 2001-03-22 | 93,45 | 12.445.300 | 95,04 | 91,00 | 94,50 | 00:00:00 | | 2001-03-23 | 95,30 | 6.343.300 | 95,49 | 93,30 | 94,49 | 00:00:00 | | 2001-03-26 | 97,20 | 5.740.500 | 97,45 | 95,79 | 96,00 | 00:00:00 | | 2001-03-27 | 99,19 | 7.042.500 | 99,60 | 96,40 | 96,70 | 00:00:00 | | 2001-03-28 | 97,66 | 5.380.800 | 98,73 | 97,00 | 98,40 | 00:00:00 | | 2001-03-29 | 98,14 | 5.104.700 | 98,97 | 96,80 | 97,05 | 00:00:00 | | 2001-03-30 | 99,14 | 5.053.600 | 99,29 | 97,55 | 98,32 | 00:00:00 | | 2001-04-02 | 97,39 | 8.406.800 | 99,97 | 97,02 | 98,40 | 00:00:00 | | 2001-04-03 | 94,30 | 6.530.700 | 97,20 | 94,25 | 97,05 | 00:00:00 | | 2001-04-04 | 95,31 | 5.376.800 | 96,65 | 93,76 | 94,50 | 00:00:00 | | 2001-04-05 | 99,39 | 5.670.100 | 99,49 | 97,10 | 97,24 | 00:00:00 | | 2001-04-06 | 98,20 | 5.727.900 | 98,80 | 97,05 | 98,50 | 00:00:00 | | 2001-04-09 | 98,82 | 3.701.300 | 99,49 | 97,71 | 99,44 | 00:00:00 | | 2001-04-10 | 100,97 | 8.755.900 | 101,79 | 98,30 | 98,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
