|
 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 | | 2001-04-10 | 100,97 | 8.755.900 | 101,79 | 98,30 | 98,30 | 00:00:00 | | 2001-04-11 | 100,18 | 4.623.500 | 102,50 | 99,60 | 102,49 | 00:00:00 | | 2001-04-12 | 101,70 | 3.777.300 | 101,73 | 99,00 | 99,50 | 00:00:00 | | 2001-04-16 | 100,98 | 2.164.100 | 101,97 | 100,50 | 101,00 | 00:00:00 | | 2001-04-17 | 102,25 | 3.424.200 | 102,45 | 100,71 | 100,77 | 00:00:00 | | 2001-04-18 | 106,42 | 8.816.500 | 107,45 | 103,11 | 103,25 | 00:00:00 | | 2001-04-19 | 107,18 | 3.677.200 | 107,23 | 105,70 | 106,40 | 00:00:00 | | 2001-04-20 | 105,95 | 2.753.000 | 106,67 | 105,26 | 106,00 | 00:00:00 | | 2001-04-23 | 105,15 | 2.296.500 | 105,85 | 104,80 | 105,35 | 00:00:00 | | 2001-04-24 | 104,80 | 2.812.900 | 106,48 | 104,45 | 105,61 | 00:00:00 | | 2001-04-25 | 106,46 | 2.232.600 | 106,55 | 104,45 | 105,10 | 00:00:00 | | 2001-04-26 | 107,02 | 2.626.400 | 107,79 | 106,29 | 106,70 | 00:00:00 | | 2001-04-27 | 108,23 | 3.045.100 | 108,29 | 107,10 | 107,65 | 00:00:00 | | 2001-04-30 | 107,22 | 3.978.100 | 109,12 | 107,10 | 108,49 | 00:00:00 | | 2001-05-01 | 109,00 | 3.892.600 | 109,10 | 107,30 | 107,45 | 00:00:00 | | 2001-05-02 | 108,69 | 4.863.600 | 109,49 | 107,96 | 109,05 | 00:00:00 | | 2001-05-03 | 108,14 | 3.190.400 | 108,19 | 107,27 | 108,00 | 00:00:00 | | 2001-05-04 | 109,80 | 5.031.000 | 109,81 | 106,77 | 106,95 | 00:00:00 | | 2001-05-07 | 109,22 | 2.489.400 | 110,03 | 108,95 | 109,45 | 00:00:00 | | 2001-05-08 | 108,81 | 3.099.900 | 109,64 | 108,20 | 109,64 | 00:00:00 | | 2001-05-09 | 108,61 | 2.595.900 | 109,32 | 108,10 | 108,30 | 00:00:00 | | 2001-05-10 | 109,26 | 2.157.800 | 109,95 | 109,11 | 109,74 | 00:00:00 | | 2001-05-11 | 108,53 | 3.418.400 | 109,37 | 107,84 | 109,11 | 00:00:00 | | 2001-05-14 | 108,99 | 2.258.600 | 108,99 | 108,11 | 108,35 | 00:00:00 | | 2001-05-15 | 109,22 | 3.467.400 | 109,75 | 108,14 | 109,10 | 00:00:00 | | 2001-05-16 | 112,46 | 8.124.000 | 112,65 | 108,35 | 108,40 | 00:00:00 | | 2001-05-17 | 112,88 | 5.072.100 | 113,64 | 112,15 | 112,40 | 00:00:00 | | 2001-05-18 | 113,15 | 3.790.100 | 113,17 | 112,06 | 112,55 | 00:00:00 | | 2001-05-21 | 113,30 | 4.280.900 | 113,60 | 112,15 | 113,00 | 00:00:00 | | 2001-05-22 | 112,67 | 3.840.800 | 113,45 | 112,47 | 113,45 | 00:00:00 | | 2001-05-23 | 111,10 | 3.897.400 | 112,50 | 111,06 | 112,30 | 00:00:00 | | 2001-05-24 | 111,28 | 2.439.600 | 111,85 | 110,55 | 111,45 | 00:00:00 | | 2001-05-25 | 110,15 | 2.465.700 | 111,35 | 110,01 | 111,35 | 00:00:00 | | 2001-05-29 | 110,41 | 2.103.400 | 110,80 | 109,76 | 110,45 | 00:00:00 | | 2001-05-30 | 109,00 | 3.908.700 | 110,59 | 108,65 | 110,02 | 00:00:00 | | 2001-05-31 | 109,08 | 2.087.200 | 109,93 | 108,75 | 109,25 | 00:00:00 | | 2001-06-01 | 110,45 | 2.390.100 | 110,45 | 108,40 | 109,50 | 00:00:00 | | 2001-06-04 | 110,67 | 1.067.100 | 110,92 | 109,50 | 110,25 | 00:00:00 | | 2001-06-05 | 111,96 | 1.919.600 | 112,18 | 110,45 | 110,70 | 00:00:00 | | 2001-06-06 | 111,05 | 2.137.400 | 111,94 | 110,71 | 111,85 | 00:00:00 | | 2001-06-07 | 110,91 | 2.334.000 | 111,12 | 110,15 | 110,45 | 00:00:00 | | 2001-06-08 | 109,75 | 1.405.600 | 110,80 | 109,35 | 110,80 | 00:00:00 | | 2001-06-11 | 109,35 | 2.264.700 | 109,85 | 108,80 | 109,55 | 00:00:00 | | 2001-06-12 | 109,53 | 2.369.500 | 110,00 | 107,95 | 108,69 | 00:00:00 | | 2001-06-13 | 108,81 | 2.241.600 | 110,25 | 108,76 | 109,75 | 00:00:00 | | 2001-06-14 | 106,60 | 3.475.600 | 108,35 | 106,53 | 108,35 | 00:00:00 | | 2001-06-15 | 106,70 | 4.091.800 | 107,29 | 105,65 | 106,40 | 00:00:00 | | 2001-06-18 | 107,00 | 2.400.000 | 107,20 | 106,20 | 106,40 | 00:00:00 | | 2001-06-19 | 106,18 | 4.168.800 | 107,56 | 105,65 | 107,25 | 00:00:00 | | 2001-06-20 | 106,73 | 3.386.000 | 107,14 | 105,67 | 105,95 | 00:00:00 | | 2001-06-21 | 107,14 | 3.673.100 | 107,75 | 106,00 | 106,35 | 00:00:00 | | 2001-06-22 | 106,24 | 1.695.900 | 106,95 | 105,80 | 106,95 | 00:00:00 | | 2001-06-25 | 105,06 | 2.237.400 | 106,60 | 104,77 | 106,57 | 00:00:00 | | 2001-06-26 | 104,62 | 2.550.400 | 105,50 | 104,01 | 104,60 | 00:00:00 | | 2001-06-27 | 104,50 | 1.937.200 | 105,40 | 104,06 | 104,88 | 00:00:00 | | 2001-06-28 | 105,69 | 2.888.600 | 106,83 | 105,00 | 105,07 | 00:00:00 | | 2001-06-29 | 105,24 | 1.571.400 | 106,20 | 105,16 | 105,85 | 00:00:00 | | 2001-07-02 | 106,21 | 1.604.000 | 106,58 | 104,55 | 104,78 | 00:00:00 | | 2001-07-03 | 106,05 | 642.500 | 106,05 | 105,35 | 105,95 | 00:00:00 | | 2001-07-05 | 104,65 | 1.072.000 | 105,74 | 104,65 | 105,25 | 00:00:00 | | 2001-07-06 | 102,56 | 2.707.600 | 104,63 | 102,32 | 104,63 | 00:00:00 | | 2001-07-09 | 102,85 | 2.770.800 | 103,39 | 102,32 | 102,95 | 00:00:00 | | 2001-07-10 | 101,77 | 2.083.100 | 103,50 | 101,70 | 103,40 | 00:00:00 | | 2001-07-11 | 102,55 | 3.559.600 | 102,93 | 101,34 | 102,03 | 00:00:00 | | 2001-07-12 | 105,15 | 3.186.600 | 105,30 | 103,21 | 103,45 | 00:00:00 | | 2001-07-13 | 105,68 | 1.200.700 | 105,70 | 104,40 | 104,75 | 00:00:00 | | 2001-07-16 | 105,05 | 912.400 | 105,84 | 104,57 | 105,46 | 00:00:00 | | 2001-07-17 | 106,15 | 1.513.100 | 106,49 | 104,45 | 104,60 | 00:00:00 | | 2001-07-18 | 105,60 | 2.256.500 | 106,08 | 104,90 | 105,35 | 00:00:00 | | 2001-07-19 | 106,40 | 1.638.000 | 107,00 | 105,40 | 106,78 | 00:00:00 | | 2001-07-20 | 105,80 | 1.203.300 | 106,07 | 105,35 | 105,55 | 00:00:00 | | 2001-07-23 | 103,90 | 1.805.900 | 106,33 | 103,75 | 106,22 | 00:00:00 | | 2001-07-24 | 102,65 | 2.675.700 | 104,17 | 102,00 | 103,80 | 00:00:00 | | 2001-07-25 | 103,95 | 2.227.400 | 104,24 | 102,57 | 102,70 | 00:00:00 | | 2001-07-26 | 104,64 | 2.436.500 | 104,74 | 102,85 | 103,70 | 00:00:00 | | 2001-07-27 | 104,35 | 1.409.500 | 104,70 | 103,81 | 104,55 | 00:00:00 | | 2001-07-30 | 104,07 | 824.500 | 104,65 | 103,63 | 104,65 | 00:00:00 | | 2001-07-31 | 105,03 | 2.736.600 | 106,05 | 104,16 | 104,25 | 00:00:00 | | 2001-08-01 | 105,29 | 2.099.400 | 106,06 | 104,87 | 105,78 | 00:00:00 | | 2001-08-02 | 105,60 | 1.675.000 | 106,25 | 105,23 | 106,25 | 00:00:00 | | 2001-08-03 | 105,38 | 1.950.900 | 105,70 | 104,36 | 105,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
