|
 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 | | 2014-12-10 | 175,29 | 7.621.986 | 177,50 | 175,01 | 177,50 | 00:00:00 | | 2014-12-11 | 176,03 | 6.867.314 | 177,66 | 175,70 | 175,89 | 00:00:00 | | 2014-12-12 | 173,00 | 12.284.430 | 175,67 | 172,93 | 174,77 | 00:00:00 | | 2014-12-15 | 171,79 | 8.874.293 | 174,13 | 171,21 | 173,75 | 00:00:00 | | 2014-12-16 | 170,85 | 12.257.600 | 174,39 | 170,74 | 171,27 | 00:00:00 | | 2014-12-17 | 173,59 | 12.899.500 | 173,98 | 171,08 | 171,27 | 00:00:00 | | 2014-12-18 | 177,79 | 9.734.700 | 177,83 | 175,37 | 175,98 | 00:00:00 | | 2014-12-19 | 177,65 | 11.301.600 | 178,42 | 177,15 | 177,79 | 00:00:00 | | 2014-12-22 | 179,36 | 7.599.500 | 179,36 | 178,19 | 178,22 | 00:00:00 | | 2014-12-23 | 180,03 | 6.222.800 | 180,40 | 179,68 | 179,87 | 00:00:00 | | 2014-12-24 | 180,03 | 1.646.600 | 180,53 | 179,94 | 180,19 | 00:00:00 | | 2014-12-26 | 180,19 | 1.921.214 | 180,71 | 180,19 | 180,49 | 00:00:00 | | 2014-12-29 | 180,11 | 2.530.891 | 180,38 | 179,81 | 179,88 | 00:00:00 | | 2014-12-30 | 179,46 | 2.953.280 | 179,87 | 179,24 | 179,63 | 00:00:00 | | 2014-12-31 | 177,88 | 4.514.389 | 180,12 | 177,88 | 179,82 | 00:00:00 | | 2015-01-02 | 177,94 | 4.996.100 | 179,23 | 176,98 | 178,65 | 00:00:00 | | 2015-01-05 | 174,84 | 6.692.700 | 177,21 | 174,46 | 177,06 | 00:00:00 | | 2015-01-06 | 173,39 | 10.131.406 | 175,54 | 172,32 | 175,10 | 00:00:00 | | 2015-01-07 | 175,59 | 5.546.974 | 175,79 | 174,24 | 174,85 | 00:00:00 | | 2015-01-08 | 178,76 | 7.166.658 | 178,96 | 177,21 | 177,26 | 00:00:00 | | 2015-01-09 | 177,22 | 6.646.620 | 179,06 | 176,63 | 178,98 | 00:00:00 | | 2015-01-12 | 176,24 | 4.305.292 | 177,63 | 175,46 | 177,44 | 00:00:00 | | 2015-01-13 | 175,98 | 9.913.500 | 179,03 | 174,70 | 177,72 | 00:00:00 | | 2015-01-14 | 174,06 | 11.085.900 | 174,72 | 172,42 | 173,44 | 00:00:00 | | 2015-01-15 | 173,06 | 9.293.698 | 175,08 | 172,81 | 174,74 | 00:00:00 | | 2015-01-16 | 174,67 | 8.721.910 | 174,97 | 172,12 | 172,57 | 00:00:00 | | 2015-01-20 | 174,90 | 7.224.084 | 175,61 | 173,14 | 175,23 | 00:00:00 | | 2015-01-21 | 175,35 | 6.259.314 | 175,75 | 173,66 | 174,25 | 00:00:00 | | 2015-01-22 | 177,92 | 9.565.123 | 178,14 | 174,51 | 175,92 | 00:00:00 | | 2015-01-23 | 176,41 | 4.788.600 | 177,82 | 176,39 | 177,71 | 00:00:00 | | 2015-01-26 | 176,50 | 3.725.600 | 176,71 | 175,38 | 176,16 | 00:00:00 | | 2015-01-27 | 173,59 | 11.565.051 | 174,75 | 172,59 | 173,50 | 00:00:00 | | 2015-01-28 | 171,72 | 9.673.196 | 174,61 | 171,59 | 174,55 | 00:00:00 | | 2015-01-29 | 173,90 | 9.615.200 | 174,07 | 171,06 | 172,16 | 00:00:00 | | 2015-01-30 | 171,45 | 10.072.700 | 173,95 | 171,27 | 173,20 | 00:00:00 | | 2015-02-02 | 173,27 | 9.433.800 | 173,43 | 170,10 | 171,95 | 00:00:00 | | 2015-02-03 | 176,33 | 7.543.368 | 176,40 | 174,10 | 174,13 | 00:00:00 | | 2015-02-04 | 176,53 | 5.935.850 | 177,57 | 175,78 | 175,80 | 00:00:00 | | 2015-02-05 | 178,55 | 6.037.800 | 178,64 | 177,09 | 177,28 | 00:00:00 | | 2015-02-06 | 178,09 | 7.210.400 | 179,36 | 177,48 | 178,82 | 00:00:00 | | 2015-02-09 | 177,09 | 3.722.000 | 177,94 | 176,68 | 177,18 | 00:00:00 | | 2015-02-10 | 178,51 | 3.572.700 | 178,75 | 177,14 | 178,17 | 00:00:00 | | 2015-02-11 | 178,70 | 5.144.500 | 179,09 | 177,67 | 178,09 | 00:00:00 | | 2015-02-12 | 179,84 | 3.742.736 | 179,93 | 179,00 | 179,27 | 00:00:00 | | 2015-02-13 | 180,34 | 3.998.242 | 180,54 | 179,76 | 180,00 | 00:00:00 | | 2015-02-17 | 180,57 | 2.844.100 | 180,70 | 179,71 | 180,06 | 00:00:00 | | 2015-02-18 | 180,47 | 2.724.833 | 180,68 | 179,97 | 180,18 | 00:00:00 | | 2015-02-19 | 180,09 | 2.663.529 | 180,43 | 179,43 | 179,87 | 00:00:00 | | 2015-02-20 | 181,14 | 8.778.400 | 181,20 | 178,50 | 179,15 | 00:00:00 | | 2015-02-23 | 180,92 | 2.735.900 | 180,92 | 180,32 | 180,71 | 00:00:00 | | 2015-02-24 | 181,91 | 4.226.300 | 182,06 | 180,89 | 181,03 | 00:00:00 | | 2015-02-25 | 181,96 | 2.822.884 | 182,17 | 181,56 | 181,81 | 00:00:00 | | 2015-02-26 | 182,01 | 3.045.831 | 182,24 | 181,40 | 181,92 | 00:00:00 | | 2015-02-27 | 181,19 | 2.960.000 | 181,94 | 181,15 | 181,93 | 00:00:00 | | 2015-03-02 | 182,68 | 3.213.112 | 182,68 | 181,37 | 181,37 | 00:00:00 | | 2015-03-03 | 181,87 | 2.825.800 | 182,39 | 181,19 | 182,23 | 00:00:00 | | 2015-03-04 | 180,78 | 3.719.500 | 181,41 | 180,13 | 181,41 | 00:00:00 | | 2015-03-05 | 181,17 | 2.410.673 | 181,45 | 180,71 | 181,25 | 00:00:00 | | 2015-03-06 | 178,40 | 7.297.446 | 180,63 | 178,13 | 180,12 | 00:00:00 | | 2015-03-09 | 179,80 | 3.844.851 | 180,19 | 178,53 | 178,53 | 00:00:00 | | 2015-03-10 | 176,69 | 6.070.112 | 178,51 | 176,68 | 178,38 | 00:00:00 | | 2015-03-11 | 176,35 | 5.584.619 | 177,29 | 176,23 | 176,98 | 00:00:00 | | 2015-03-12 | 178,97 | 4.024.348 | 179,02 | 177,20 | 177,24 | 00:00:00 | | 2015-03-13 | 177,56 | 6.833.888 | 178,50 | 176,27 | 178,39 | 00:00:00 | | 2015-03-16 | 179,78 | 5.547.900 | 179,91 | 178,25 | 178,25 | 00:00:00 | | 2015-03-17 | 178,50 | 5.392.939 | 178,97 | 177,86 | 178,79 | 00:00:00 | | 2015-03-18 | 180,73 | 11.294.422 | 181,01 | 176,97 | 177,91 | 00:00:00 | | 2015-03-19 | 179,66 | 6.229.177 | 180,39 | 179,31 | 180,18 | 00:00:00 | | 2015-03-20 | 180,96 | 5.999.199 | 181,67 | 180,17 | 180,46 | 00:00:00 | | 2015-03-23 | 180,85 | 3.587.800 | 181,75 | 180,84 | 181,05 | 00:00:00 | | 2015-03-24 | 179,83 | 4.692.100 | 181,19 | 179,77 | 180,65 | 00:00:00 | | 2015-03-25 | 176,92 | 8.429.100 | 180,16 | 176,88 | 179,95 | 00:00:00 | | 2015-03-26 | 176,48 | 6.604.471 | 177,30 | 175,46 | 176,15 | 00:00:00 | | 2015-03-27 | 176,81 | 3.971.821 | 176,97 | 175,97 | 176,33 | 00:00:00 | | 2015-03-30 | 179,39 | 5.396.400 | 179,76 | 178,28 | 178,31 | 00:00:00 | | 2015-03-31 | 177,58 | 4.633.800 | 179,08 | 177,43 | 178,52 | 00:00:00 | | 2015-04-01 | 176,74 | 7.436.700 | 177,54 | 175,57 | 177,54 | 00:00:00 | | 2015-04-02 | 177,33 | 3.223.638 | 177,91 | 176,43 | 176,70 | 00:00:00 | | 2015-04-06 | 178,59 | 6.284.934 | 179,17 | 176,09 | 176,32 | 00:00:00 | | 2015-04-07 | 178,42 | 6.008.700 | 179,58 | 178,42 | 178,77 | 00:00:00 | | 2015-04-08 | 178,75 | 4.735.800 | 179,56 | 177,96 | 178,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
