|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-04-24 | 164,69 | 4.030.810 | 165,11 | 164,19 | 165,01 | 00:00:00 | | 2014-04-25 | 163,35 | 5.104.287 | 164,19 | 163,00 | 164,08 | 00:00:00 | | 2014-04-28 | 164,17 | 7.235.300 | 164,69 | 162,78 | 164,13 | 00:00:00 | | 2014-04-29 | 165,00 | 4.581.400 | 165,27 | 164,49 | 164,62 | 00:00:00 | | 2014-04-30 | 165,45 | 4.962.191 | 165,60 | 164,83 | 164,92 | 00:00:00 | | 2014-05-01 | 165,23 | 3.890.509 | 165,71 | 164,90 | 165,30 | 00:00:00 | | 2014-05-02 | 164,75 | 7.036.100 | 165,85 | 164,53 | 165,16 | 00:00:00 | | 2014-05-05 | 164,93 | 4.059.700 | 165,17 | 163,45 | 163,97 | 00:00:00 | | 2014-05-06 | 163,73 | 5.281.500 | 164,68 | 163,68 | 164,66 | 00:00:00 | | 2014-05-07 | 165,03 | 5.576.200 | 165,08 | 163,39 | 164,51 | 00:00:00 | | 2014-05-08 | 165,35 | 5.997.900 | 166,07 | 164,86 | 165,02 | 00:00:00 | | 2014-05-09 | 165,72 | 4.228.600 | 165,78 | 164,87 | 165,29 | 00:00:00 | | 2014-05-12 | 166,80 | 3.944.700 | 166,93 | 166,28 | 166,31 | 00:00:00 | | 2014-05-13 | 167,05 | 4.133.418 | 167,29 | 166,95 | 167,10 | 00:00:00 | | 2014-05-14 | 166,11 | 3.106.242 | 167,14 | 165,92 | 167,09 | 00:00:00 | | 2014-05-15 | 164,55 | 7.539.300 | 165,87 | 164,02 | 165,78 | 00:00:00 | | 2014-05-16 | 164,61 | 5.115.000 | 164,64 | 163,77 | 164,16 | 00:00:00 | | 2014-05-19 | 164,71 | 2.880.377 | 164,91 | 164,03 | 164,14 | 00:00:00 | | 2014-05-20 | 163,32 | 4.856.600 | 164,72 | 163,04 | 164,70 | 00:00:00 | | 2014-05-21 | 164,98 | 4.898.700 | 165,15 | 163,89 | 163,95 | 00:00:00 | | 2014-05-22 | 165,18 | 3.564.100 | 165,39 | 164,60 | 165,09 | 00:00:00 | | 2014-05-23 | 165,83 | 2.857.000 | 165,87 | 165,19 | 165,29 | 00:00:00 | | 2014-05-27 | 166,47 | 2.562.277 | 166,60 | 166,13 | 166,45 | 00:00:00 | | 2014-05-28 | 166,09 | 3.681.500 | 166,55 | 165,95 | 166,54 | 00:00:00 | | 2014-05-29 | 166,78 | 2.763.500 | 166,79 | 166,03 | 166,47 | 00:00:00 | | 2014-05-30 | 166,93 | 2.769.000 | 167,02 | 166,30 | 166,60 | 00:00:00 | | 2014-06-02 | 167,20 | 4.453.300 | 167,40 | 166,63 | 167,25 | 00:00:00 | | 2014-06-03 | 167,02 | 4.125.200 | 167,20 | 166,75 | 166,94 | 00:00:00 | | 2014-06-04 | 167,13 | 2.264.600 | 167,27 | 166,58 | 166,89 | 00:00:00 | | 2014-06-05 | 168,14 | 5.416.500 | 168,31 | 166,92 | 167,51 | 00:00:00 | | 2014-06-06 | 169,08 | 4.118.900 | 169,12 | 168,46 | 168,58 | 00:00:00 | | 2014-06-09 | 169,24 | 2.713.344 | 169,58 | 169,02 | 169,12 | 00:00:00 | | 2014-06-10 | 169,35 | 2.821.400 | 169,37 | 168,84 | 169,15 | 00:00:00 | | 2014-06-11 | 168,35 | 3.064.100 | 168,81 | 168,09 | 168,75 | 00:00:00 | | 2014-06-12 | 167,29 | 5.409.200 | 168,34 | 166,98 | 168,29 | 00:00:00 | | 2014-06-13 | 167,62 | 2.709.149 | 167,83 | 167,13 | 167,54 | 00:00:00 | | 2014-06-16 | 167,69 | 3.068.300 | 167,97 | 167,15 | 167,39 | 00:00:00 | | 2014-06-17 | 168,00 | 2.884.700 | 168,20 | 167,24 | 167,43 | 00:00:00 | | 2014-06-18 | 168,93 | 4.729.200 | 169,06 | 167,35 | 168,05 | 00:00:00 | | 2014-06-19 | 168,76 | 3.037.773 | 169,19 | 168,54 | 169,02 | 00:00:00 | | 2014-06-20 | 169,08 | 5.370.721 | 169,42 | 168,96 | 169,25 | 00:00:00 | | 2014-06-23 | 168,91 | 2.729.317 | 169,12 | 168,58 | 169,06 | 00:00:00 | | 2014-06-24 | 167,87 | 4.861.700 | 169,33 | 167,67 | 168,83 | 00:00:00 | | 2014-06-25 | 168,28 | 3.657.500 | 168,48 | 167,51 | 167,52 | 00:00:00 | | 2014-06-26 | 168,08 | 4.052.400 | 168,39 | 167,06 | 168,38 | 00:00:00 | | 2014-06-27 | 168,17 | 3.092.200 | 168,25 | 167,34 | 167,76 | 00:00:00 | | 2014-06-30 | 167,89 | 6.488.539 | 168,35 | 167,65 | 167,91 | 00:00:00 | | 2014-07-01 | 169,20 | 4.911.500 | 169,64 | 168,23 | 168,29 | 00:00:00 | | 2014-07-02 | 169,40 | 1.929.800 | 169,51 | 169,18 | 169,31 | 00:00:00 | | 2014-07-03 | 170,47 | 2.074.812 | 170,47 | 169,73 | 169,85 | 00:00:00 | | 2014-07-07 | 169,86 | 2.943.811 | 170,01 | 169,55 | 169,88 | 00:00:00 | | 2014-07-08 | 168,85 | 5.438.700 | 169,60 | 168,44 | 169,58 | 00:00:00 | | 2014-07-09 | 169,58 | 3.543.800 | 169,73 | 168,86 | 169,18 | 00:00:00 | | 2014-07-10 | 168,96 | 4.932.065 | 169,34 | 167,70 | 167,89 | 00:00:00 | | 2014-07-11 | 169,20 | 2.830.750 | 169,22 | 168,32 | 168,77 | 00:00:00 | | 2014-07-14 | 170,29 | 2.832.043 | 170,61 | 170,04 | 170,15 | 00:00:00 | | 2014-07-15 | 170,38 | 5.168.525 | 170,91 | 169,78 | 170,51 | 00:00:00 | | 2014-07-16 | 171,07 | 3.198.635 | 171,16 | 170,66 | 170,96 | 00:00:00 | | 2014-07-17 | 169,61 | 6.149.300 | 171,32 | 169,46 | 170,81 | 00:00:00 | | 2014-07-18 | 170,58 | 6.927.512 | 170,76 | 169,74 | 169,95 | 00:00:00 | | 2014-07-21 | 170,18 | 2.886.557 | 170,38 | 169,36 | 170,10 | 00:00:00 | | 2014-07-22 | 170,74 | 3.798.200 | 170,96 | 170,43 | 170,56 | 00:00:00 | | 2014-07-23 | 170,56 | 2.607.900 | 170,81 | 170,20 | 170,81 | 00:00:00 | | 2014-07-24 | 170,44 | 3.227.960 | 170,85 | 170,22 | 170,66 | 00:00:00 | | 2014-07-25 | 169,16 | 5.714.000 | 169,85 | 168,76 | 169,77 | 00:00:00 | | 2014-07-28 | 169,41 | 3.606.116 | 169,65 | 168,37 | 169,23 | 00:00:00 | | 2014-07-29 | 168,78 | 3.685.190 | 170,19 | 168,78 | 169,89 | 00:00:00 | | 2014-07-30 | 168,48 | 5.449.054 | 169,52 | 167,78 | 169,27 | 00:00:00 | | 2014-07-31 | 165,29 | 9.038.800 | 167,43 | 165,29 | 167,27 | 00:00:00 | | 2014-08-01 | 164,57 | 7.435.100 | 165,51 | 164,01 | 164,80 | 00:00:00 | | 2014-08-04 | 165,33 | 4.403.293 | 165,61 | 164,11 | 164,80 | 00:00:00 | | 2014-08-05 | 163,92 | 8.522.812 | 165,14 | 163,34 | 164,80 | 00:00:00 | | 2014-08-06 | 164,20 | 4.783.762 | 164,75 | 163,37 | 163,46 | 00:00:00 | | 2014-08-07 | 163,55 | 4.962.400 | 164,89 | 163,13 | 164,85 | 00:00:00 | | 2014-08-08 | 165,34 | 5.412.300 | 165,38 | 163,44 | 163,67 | 00:00:00 | | 2014-08-11 | 165,55 | 5.761.500 | 166,15 | 165,47 | 165,96 | 00:00:00 | | 2014-08-12 | 165,49 | 3.274.300 | 165,77 | 165,00 | 165,28 | 00:00:00 | | 2014-08-13 | 166,49 | 2.841.700 | 166,66 | 165,76 | 166,00 | 00:00:00 | | 2014-08-14 | 167,10 | 2.748.800 | 167,10 | 166,46 | 166,69 | 00:00:00 | | 2014-08-15 | 166,35 | 7.032.489 | 167,46 | 165,44 | 167,42 | 00:00:00 | | 2014-08-18 | 168,06 | 2.975.200 | 168,12 | 167,23 | 167,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
