|
 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 | | 2015-11-23 | 177,74 | 2.596.982 | 178,48 | 177,30 | 177,88 | 00:00:00 | | 2015-11-24 | 177,98 | 4.369.888 | 178,41 | 176,61 | 176,67 | 00:00:00 | | 2015-11-25 | 177,93 | 2.227.405 | 178,33 | 177,79 | 178,01 | 00:00:00 | | 2015-11-27 | 177,90 | 2.878.237 | 178,18 | 177,36 | 177,80 | 00:00:00 | | 2015-11-30 | 177,23 | 3.574.500 | 178,33 | 177,13 | 178,13 | 00:00:00 | | 2015-12-01 | 178,81 | 6.058.347 | 178,90 | 177,64 | 177,92 | 00:00:00 | | 2015-12-02 | 177,29 | 7.427.120 | 179,04 | 177,08 | 178,64 | 00:00:00 | | 2015-12-03 | 174,83 | 7.005.500 | 177,84 | 174,26 | 177,66 | 00:00:00 | | 2015-12-04 | 178,42 | 6.251.600 | 178,68 | 175,14 | 175,25 | 00:00:00 | | 2015-12-07 | 177,34 | 5.645.500 | 178,08 | 176,42 | 178,02 | 00:00:00 | | 2015-12-08 | 175,77 | 6.890.200 | 176,86 | 174,92 | 175,68 | 00:00:00 | | 2015-12-09 | 174,99 | 9.536.500 | 177,76 | 174,08 | 175,44 | 00:00:00 | | 2015-12-10 | 175,88 | 5.613.801 | 177,13 | 174,85 | 175,18 | 00:00:00 | | 2015-12-11 | 172,73 | 8.894.534 | 174,38 | 172,45 | 173,65 | 00:00:00 | | 2015-12-14 | 173,90 | 12.321.572 | 173,95 | 171,52 | 172,97 | 00:00:00 | | 2015-12-15 | 175,46 | 7.837.600 | 176,45 | 174,91 | 174,91 | 00:00:00 | | 2015-12-16 | 177,64 | 10.763.700 | 178,00 | 174,97 | 176,43 | 00:00:00 | | 2015-12-17 | 175,10 | 8.504.132 | 178,19 | 175,09 | 178,15 | 00:00:00 | | 2015-12-18 | 171,00 | 10.946.086 | 173,91 | 170,89 | 173,84 | 00:00:00 | | 2015-12-21 | 172,25 | 6.466.723 | 172,56 | 170,91 | 172,28 | 00:00:00 | | 2015-12-22 | 174,01 | 5.881.500 | 174,28 | 172,18 | 173,10 | 00:00:00 | | 2015-12-23 | 175,81 | 6.456.600 | 175,82 | 174,76 | 175,22 | 00:00:00 | | 2015-12-24 | 175,22 | 1.765.100 | 175,82 | 175,18 | 175,66 | 00:00:00 | | 2015-12-28 | 174,98 | 2.932.215 | 175,13 | 174,12 | 174,49 | 00:00:00 | | 2015-12-29 | 176,98 | 6.145.700 | 177,25 | 176,00 | 176,19 | 00:00:00 | | 2015-12-30 | 175,80 | 2.901.100 | 176,72 | 175,62 | 176,57 | 00:00:00 | | 2015-12-31 | 173,99 | 5.773.408 | 175,65 | 173,97 | 175,09 | 00:00:00 | | 2016-01-04 | 171,29 | 14.350.796 | 171,32 | 169,35 | 171,05 | 00:00:00 | | 2016-01-05 | 171,39 | 9.412.970 | 171,74 | 170,17 | 171,69 | 00:00:00 | | 2016-01-06 | 168,94 | 8.713.585 | 169,97 | 168,01 | 168,92 | 00:00:00 | | 2016-01-07 | 164,96 | 15.400.648 | 167,94 | 164,48 | 165,96 | 00:00:00 | | 2016-01-08 | 163,24 | 12.512.371 | 166,39 | 163,00 | 165,96 | 00:00:00 | | 2016-01-11 | 163,83 | 12.353.678 | 164,50 | 162,15 | 164,16 | 00:00:00 | | 2016-01-12 | 164,95 | 10.250.300 | 165,78 | 163,05 | 165,19 | 00:00:00 | | 2016-01-13 | 161,35 | 16.326.000 | 165,84 | 161,07 | 165,54 | 00:00:00 | | 2016-01-14 | 163,59 | 14.749.479 | 164,69 | 160,61 | 162,02 | 00:00:00 | | 2016-01-15 | 159,68 | 19.969.146 | 160,58 | 158,23 | 159,26 | 00:00:00 | | 2016-01-19 | 160,02 | 10.167.300 | 161,62 | 158,81 | 161,45 | 00:00:00 | | 2016-01-20 | 157,61 | 16.435.999 | 158,88 | 154,38 | 157,25 | 00:00:00 | | 2016-01-21 | 158,60 | 16.782.433 | 160,29 | 156,88 | 157,81 | 00:00:00 | | 2016-01-22 | 160,79 | 7.390.557 | 161,24 | 159,62 | 160,91 | 00:00:00 | | 2016-01-25 | 158,70 | 5.782.464 | 160,72 | 158,67 | 160,41 | 00:00:00 | | 2016-01-26 | 161,54 | 5.945.212 | 161,72 | 159,49 | 159,50 | 00:00:00 | | 2016-01-27 | 159,30 | 10.121.893 | 162,23 | 158,61 | 160,57 | 00:00:00 | | 2016-01-28 | 160,51 | 8.613.436 | 160,90 | 158,47 | 160,68 | 00:00:00 | | 2016-01-29 | 164,37 | 6.182.773 | 164,43 | 161,33 | 161,61 | 00:00:00 | | 2016-02-01 | 164,34 | 6.977.286 | 164,97 | 162,82 | 163,39 | 00:00:00 | | 2016-02-02 | 161,41 | 6.645.500 | 162,70 | 160,94 | 162,70 | 00:00:00 | | 2016-02-03 | 163,20 | 14.235.700 | 163,75 | 159,48 | 162,42 | 00:00:00 | | 2016-02-04 | 164,14 | 11.713.000 | 164,80 | 162,58 | 162,82 | 00:00:00 | | 2016-02-05 | 161,94 | 8.247.400 | 164,01 | 161,22 | 163,87 | 00:00:00 | | 2016-02-08 | 160,35 | 13.321.100 | 160,81 | 158,05 | 160,11 | 00:00:00 | | 2016-02-09 | 160,24 | 11.412.600 | 161,46 | 158,51 | 158,54 | 00:00:00 | | 2016-02-10 | 159,39 | 8.189.800 | 162,30 | 159,23 | 160,98 | 00:00:00 | | 2016-02-11 | 156,80 | 14.795.600 | 158,02 | 155,26 | 156,80 | 00:00:00 | | 2016-02-12 | 159,98 | 7.068.200 | 159,98 | 157,66 | 158,16 | 00:00:00 | | 2016-02-16 | 162,20 | 5.451.192 | 162,29 | 160,62 | 161,76 | 00:00:00 | | 2016-02-17 | 164,93 | 5.584.173 | 165,26 | 163,33 | 163,43 | 00:00:00 | | 2016-02-18 | 164,52 | 5.187.626 | 165,45 | 164,29 | 165,33 | 00:00:00 | | 2016-02-19 | 163,70 | 4.654.000 | 163,81 | 162,59 | 163,18 | 00:00:00 | | 2016-02-22 | 165,94 | 3.450.737 | 166,46 | 165,13 | 165,35 | 00:00:00 | | 2016-02-23 | 164,15 | 6.052.788 | 165,76 | 163,84 | 165,61 | 00:00:00 | | 2016-02-24 | 164,67 | 8.003.806 | 164,90 | 161,47 | 162,60 | 00:00:00 | | 2016-02-25 | 166,84 | 5.266.932 | 166,84 | 164,40 | 165,03 | 00:00:00 | | 2016-02-26 | 166,28 | 3.797.964 | 167,95 | 166,12 | 167,84 | 00:00:00 | | 2016-02-29 | 164,96 | 3.440.200 | 167,21 | 164,96 | 166,16 | 00:00:00 | | 2016-03-01 | 168,52 | 3.903.500 | 168,59 | 165,71 | 166,01 | 00:00:00 | | 2016-03-02 | 168,89 | 3.099.500 | 168,93 | 167,55 | 168,02 | 00:00:00 | | 2016-03-03 | 169,35 | 2.968.209 | 169,39 | 168,12 | 168,73 | 00:00:00 | | 2016-03-04 | 170,02 | 3.524.884 | 170,55 | 168,92 | 169,53 | 00:00:00 | | 2016-03-07 | 170,62 | 3.235.972 | 170,93 | 169,30 | 169,37 | 00:00:00 | | 2016-03-08 | 169,62 | 2.832.651 | 170,76 | 169,22 | 169,80 | 00:00:00 | | 2016-03-09 | 170,02 | 3.583.983 | 170,59 | 169,54 | 170,41 | 00:00:00 | | 2016-03-10 | 170,06 | 4.865.801 | 171,40 | 168,30 | 170,67 | 00:00:00 | | 2016-03-11 | 172,23 | 3.674.165 | 172,34 | 171,42 | 171,47 | 00:00:00 | | 2016-03-14 | 172,41 | 2.644.500 | 172,89 | 171,70 | 171,70 | 00:00:00 | | 2016-03-15 | 172,64 | 2.428.300 | 172,67 | 171,32 | 171,61 | 00:00:00 | | 2016-03-16 | 173,47 | 3.528.100 | 173,94 | 172,17 | 172,21 | 00:00:00 | | 2016-03-17 | 174,94 | 4.069.364 | 175,41 | 173,08 | 173,46 | 00:00:00 | | 2016-03-18 | 175,69 | 5.112.032 | 175,95 | 175,04 | 175,27 | 00:00:00 | | 2016-03-21 | 176,01 | 2.884.948 | 176,21 | 175,25 | 175,62 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
