|
 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 | | 2016-07-14 | 184,96 | 3.354.714 | 185,27 | 184,57 | 185,06 | 00:00:00 | | 2016-07-15 | 184,88 | 3.825.300 | 185,50 | 184,45 | 185,35 | 00:00:00 | | 2016-07-18 | 185,08 | 2.134.899 | 185,38 | 184,71 | 184,83 | 00:00:00 | | 2016-07-19 | 185,42 | 2.046.274 | 185,42 | 184,82 | 185,01 | 00:00:00 | | 2016-07-20 | 185,78 | 2.159.531 | 186,08 | 185,39 | 185,90 | 00:00:00 | | 2016-07-21 | 184,98 | 2.837.735 | 185,73 | 184,54 | 185,54 | 00:00:00 | | 2016-07-22 | 185,51 | 3.078.267 | 185,57 | 184,76 | 185,00 | 00:00:00 | | 2016-07-25 | 184,81 | 2.316.648 | 185,30 | 184,37 | 185,27 | 00:00:00 | | 2016-07-26 | 184,60 | 4.744.411 | 185,02 | 183,70 | 184,61 | 00:00:00 | | 2016-07-27 | 184,58 | 4.145.600 | 185,28 | 184,11 | 185,14 | 00:00:00 | | 2016-07-28 | 184,38 | 2.897.200 | 184,66 | 183,52 | 184,28 | 00:00:00 | | 2016-07-29 | 184,13 | 4.207.250 | 184,50 | 183,54 | 183,85 | 00:00:00 | | 2016-08-01 | 183,87 | 3.263.000 | 184,52 | 183,38 | 184,35 | 00:00:00 | | 2016-08-02 | 182,97 | 5.139.500 | 183,88 | 182,31 | 183,70 | 00:00:00 | | 2016-08-03 | 183,36 | 3.006.000 | 183,43 | 182,71 | 182,85 | 00:00:00 | | 2016-08-04 | 183,45 | 2.368.861 | 183,89 | 183,15 | 183,50 | 00:00:00 | | 2016-08-05 | 185,26 | 4.187.650 | 185,28 | 183,43 | 184,40 | 00:00:00 | | 2016-08-08 | 185,28 | 2.076.200 | 185,70 | 185,02 | 185,50 | 00:00:00 | | 2016-08-09 | 185,35 | 1.903.800 | 185,86 | 185,06 | 185,38 | 00:00:00 | | 2016-08-10 | 185,12 | 1.618.300 | 185,78 | 184,84 | 185,40 | 00:00:00 | | 2016-08-11 | 186,30 | 2.188.740 | 186,58 | 185,60 | 185,70 | 00:00:00 | | 2016-08-12 | 185,90 | 2.514.802 | 186,25 | 185,52 | 186,14 | 00:00:00 | | 2016-08-15 | 186,52 | 1.561.712 | 186,88 | 186,33 | 186,40 | 00:00:00 | | 2016-08-16 | 185,76 | 1.614.079 | 186,37 | 185,72 | 186,17 | 00:00:00 | | 2016-08-17 | 186,10 | 2.952.145 | 186,23 | 185,09 | 185,77 | 00:00:00 | | 2016-08-18 | 186,34 | 2.571.800 | 186,41 | 185,72 | 185,97 | 00:00:00 | | 2016-08-19 | 185,32 | 2.365.500 | 185,65 | 184,72 | 185,30 | 00:00:00 | | 2016-08-22 | 185,12 | 3.152.753 | 185,51 | 184,46 | 184,95 | 00:00:00 | | 2016-08-23 | 185,30 | 1.648.121 | 186,13 | 185,25 | 185,70 | 00:00:00 | | 2016-08-24 | 184,66 | 1.882.882 | 185,20 | 184,29 | 185,06 | 00:00:00 | | 2016-08-25 | 184,37 | 2.034.992 | 184,79 | 184,10 | 184,28 | 00:00:00 | | 2016-08-26 | 183,82 | 3.403.504 | 185,54 | 183,14 | 184,62 | 00:00:00 | | 2016-08-29 | 184,83 | 2.184.300 | 185,04 | 183,83 | 183,83 | 00:00:00 | | 2016-08-30 | 184,51 | 1.866.690 | 185,15 | 184,02 | 184,93 | 00:00:00 | | 2016-08-31 | 183,94 | 1.876.350 | 184,36 | 183,27 | 184,25 | 00:00:00 | | 2016-09-01 | 184,10 | 3.003.500 | 184,28 | 182,90 | 183,73 | 00:00:00 | | 2016-09-02 | 184,86 | 2.650.200 | 185,42 | 184,32 | 184,94 | 00:00:00 | | 2016-09-06 | 185,32 | 2.152.326 | 185,49 | 184,45 | 185,11 | 00:00:00 | | 2016-09-07 | 185,32 | 1.803.600 | 185,40 | 184,78 | 185,37 | 00:00:00 | | 2016-09-08 | 184,82 | 2.228.900 | 185,11 | 184,48 | 184,68 | 00:00:00 | | 2016-09-09 | 180,91 | 8.242.623 | 183,75 | 180,91 | 183,57 | 00:00:00 | | 2016-09-12 | 183,30 | 7.056.093 | 183,64 | 179,93 | 180,09 | 00:00:00 | | 2016-09-13 | 180,80 | 7.477.516 | 182,32 | 180,38 | 182,06 | 00:00:00 | | 2016-09-14 | 180,43 | 2.990.353 | 181,74 | 180,01 | 180,84 | 00:00:00 | | 2016-09-15 | 182,26 | 3.986.359 | 182,62 | 180,23 | 180,37 | 00:00:00 | | 2016-09-16 | 180,97 | 2.844.334 | 181,50 | 180,44 | 181,50 | 00:00:00 | | 2016-09-19 | 180,98 | 2.260.410 | 182,32 | 180,67 | 181,88 | 00:00:00 | | 2016-09-20 | 181,05 | 1.997.763 | 182,04 | 181,03 | 181,81 | 00:00:00 | | 2016-09-21 | 182,66 | 4.496.503 | 182,84 | 180,96 | 181,66 | 00:00:00 | | 2016-09-22 | 183,66 | 2.323.500 | 184,26 | 183,32 | 183,66 | 00:00:00 | | 2016-09-23 | 182,42 | 1.486.300 | 183,52 | 182,29 | 183,41 | 00:00:00 | | 2016-09-26 | 180,75 | 2.639.750 | 181,55 | 180,58 | 181,51 | 00:00:00 | | 2016-09-27 | 182,00 | 3.717.300 | 182,14 | 180,24 | 180,58 | 00:00:00 | | 2016-09-28 | 183,10 | 6.207.400 | 183,23 | 181,52 | 182,36 | 00:00:00 | | 2016-09-29 | 181,22 | 3.376.400 | 183,42 | 180,65 | 182,82 | 00:00:00 | | 2016-09-30 | 182,78 | 3.985.700 | 183,44 | 181,97 | 182,13 | 00:00:00 | | 2016-10-03 | 182,32 | 1.987.754 | 182,57 | 181,78 | 182,31 | 00:00:00 | | 2016-10-04 | 181,48 | 2.811.155 | 182,93 | 180,94 | 182,62 | 00:00:00 | | 2016-10-05 | 182,66 | 1.818.159 | 183,02 | 182,11 | 182,16 | 00:00:00 | | 2016-10-06 | 182,52 | 2.368.144 | 182,74 | 181,47 | 182,34 | 00:00:00 | | 2016-10-07 | 182,22 | 2.527.731 | 182,99 | 181,32 | 182,80 | 00:00:00 | | 2016-10-10 | 183,12 | 1.879.077 | 183,85 | 183,04 | 183,20 | 00:00:00 | | 2016-10-11 | 181,20 | 3.949.794 | 182,89 | 180,45 | 182,86 | 00:00:00 | | 2016-10-12 | 181,37 | 1.920.198 | 181,80 | 180,66 | 181,00 | 00:00:00 | | 2016-10-13 | 180,84 | 3.460.066 | 181,22 | 179,43 | 180,13 | 00:00:00 | | 2016-10-14 | 181,29 | 2.698.134 | 182,46 | 181,21 | 182,00 | 00:00:00 | | 2016-10-17 | 180,72 | 1.795.900 | 181,51 | 180,45 | 181,17 | 00:00:00 | | 2016-10-18 | 181,37 | 1.720.729 | 182,10 | 181,12 | 181,94 | 00:00:00 | | 2016-10-19 | 182,00 | 1.503.744 | 182,41 | 181,57 | 181,85 | 00:00:00 | | 2016-10-20 | 181,54 | 2.359.648 | 182,45 | 181,22 | 181,72 | 00:00:00 | | 2016-10-21 | 181,22 | 5.607.576 | 181,45 | 180,23 | 180,60 | 00:00:00 | | 2016-10-24 | 181,96 | 1.903.800 | 182,50 | 181,65 | 182,36 | 00:00:00 | | 2016-10-25 | 181,48 | 3.351.051 | 182,17 | 181,25 | 181,82 | 00:00:00 | | 2016-10-26 | 181,77 | 5.375.380 | 182,12 | 180,35 | 180,60 | 00:00:00 | | 2016-10-27 | 181,53 | 2.027.138 | 182,35 | 181,23 | 182,30 | 00:00:00 | | 2016-10-28 | 181,36 | 3.726.582 | 182,32 | 180,67 | 181,82 | 00:00:00 | | 2016-10-31 | 181,17 | 1.415.617 | 181,70 | 181,05 | 181,58 | 00:00:00 | | 2016-11-01 | 180,12 | 3.622.300 | 181,52 | 179,14 | 181,52 | 00:00:00 | | 2016-11-02 | 179,35 | 3.515.300 | 180,21 | 179,05 | 179,66 | 00:00:00 | | 2016-11-03 | 179,11 | 1.950.900 | 179,89 | 178,84 | 179,70 | 00:00:00 | | 2016-11-04 | 178,71 | 4.337.509 | 179,67 | 178,64 | 179,11 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
