|
 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 | | 2018-02-14 | 249,30 | 5.763.970 | 249,49 | 245,04 | 245,17 | 00:00:00 | | 2018-02-15 | 252,50 | 6.111.474 | 252,50 | 248,49 | 251,62 | 00:00:00 | | 2018-02-16 | 251,96 | 6.399.008 | 254,12 | 251,20 | 251,43 | 00:00:00 | | 2018-02-20 | 249,35 | 8.685.224 | 251,59 | 248,59 | 250,44 | 00:00:00 | | 2018-02-21 | 247,72 | 5.894.762 | 252,51 | 247,71 | 249,60 | 00:00:00 | | 2018-02-22 | 249,49 | 6.342.316 | 251,36 | 248,53 | 248,63 | 00:00:00 | | 2018-02-23 | 252,91 | 5.118.986 | 252,95 | 250,05 | 250,79 | 00:00:00 | | 2018-02-26 | 256,92 | 6.120.948 | 257,18 | 253,96 | 254,32 | 00:00:00 | | 2018-02-27 | 253,96 | 7.219.248 | 257,86 | 253,92 | 257,10 | 00:00:00 | | 2018-02-28 | 250,20 | 5.299.252 | 255,77 | 250,20 | 255,18 | 00:00:00 | | 2018-03-01 | 245,98 | 8.144.762 | 251,87 | 244,37 | 250,21 | 00:00:00 | | 2018-03-02 | 245,35 | 6.393.363 | 245,92 | 242,16 | 243,55 | 00:00:00 | | 2018-03-05 | 248,84 | 4.891.001 | 249,63 | 243,80 | 243,84 | 00:00:00 | | 2018-03-06 | 248,84 | 4.408.519 | 250,18 | 247,05 | 250,18 | 00:00:00 | | 2018-03-07 | 248,11 | 5.362.562 | 248,58 | 245,40 | 245,86 | 00:00:00 | | 2018-03-08 | 249,14 | 5.846.643 | 249,71 | 247,22 | 249,13 | 00:00:00 | | 2018-03-09 | 253,56 | 3.904.035 | 253,56 | 250,34 | 250,94 | 00:00:00 | | 2018-03-12 | 251,96 | 5.512.791 | 254,72 | 251,70 | 254,05 | 00:00:00 | | 2018-03-13 | 250,22 | 6.100.856 | 253,97 | 249,65 | 253,10 | 00:00:00 | | 2018-03-14 | 247,88 | 6.222.815 | 251,62 | 246,92 | 251,41 | 00:00:00 | | 2018-03-15 | 249,00 | 5.069.571 | 250,80 | 247,80 | 248,84 | 00:00:00 | | 2018-03-16 | 249,10 | 3.430.063 | 250,13 | 248,34 | 248,57 | 00:00:00 | | 2018-03-19 | 245,91 | 5.739.545 | 248,38 | 244,32 | 248,30 | 00:00:00 | | 2018-03-20 | 247,10 | 3.258.381 | 247,85 | 246,32 | 246,49 | 00:00:00 | | 2018-03-21 | 246,62 | 4.341.360 | 249,65 | 246,32 | 247,14 | 00:00:00 | | 2018-03-22 | 239,36 | 7.449.708 | 245,03 | 239,17 | 244,09 | 00:00:00 | | 2018-03-23 | 235,13 | 7.598.675 | 240,90 | 234,85 | 239,98 | 00:00:00 | | 2018-03-26 | 241,82 | 6.589.730 | 242,15 | 237,20 | 239,03 | 00:00:00 | | 2018-03-27 | 238,29 | 6.513.123 | 244,26 | 236,85 | 243,05 | 00:00:00 | | 2018-03-28 | 238,28 | 7.983.666 | 240,72 | 237,05 | 239,04 | 00:00:00 | | 2018-03-29 | 241,40 | 6.640.169 | 242,94 | 239,06 | 239,57 | 00:00:00 | | 2018-04-02 | 236,15 | 9.217.354 | 241,03 | 233,20 | 240,33 | 00:00:00 | | 2018-04-03 | 240,15 | 9.874.504 | 240,25 | 236,40 | 237,38 | 00:00:00 | | 2018-04-04 | 242,46 | 6.437.533 | 242,90 | 234,94 | 235,05 | 00:00:00 | | 2018-04-05 | 244,91 | 4.786.358 | 246,09 | 243,38 | 243,80 | 00:00:00 | | 2018-04-06 | 239,13 | 6.985.503 | 244,25 | 237,24 | 242,30 | 00:00:00 | | 2018-04-09 | 239,73 | 5.052.024 | 243,64 | 239,43 | 241,16 | 00:00:00 | | 2018-04-10 | 244,01 | 5.983.591 | 245,00 | 242,20 | 243,35 | 00:00:00 | | 2018-04-11 | 241,88 | 4.733.059 | 243,58 | 241,39 | 242,13 | 00:00:00 | | 2018-04-12 | 244,81 | 4.742.447 | 245,82 | 243,44 | 243,66 | 00:00:00 | | 2018-04-13 | 243,58 | 5.222.490 | 246,46 | 242,33 | 246,42 | 00:00:00 | | 2018-04-16 | 245,62 | 4.018.436 | 246,67 | 244,72 | 245,12 | 00:00:00 | | 2018-04-17 | 247,80 | 3.821.946 | 248,48 | 247,27 | 248,15 | 00:00:00 | | 2018-04-18 | 247,38 | 3.645.579 | 248,22 | 247,08 | 247,88 | 00:00:00 | | 2018-04-19 | 246,57 | 3.721.807 | 247,58 | 245,49 | 246,92 | 00:00:00 | | 2018-04-20 | 244,48 | 3.396.521 | 246,66 | 243,59 | 246,37 | 00:00:00 | | 2018-04-23 | 244,35 | 2.490.952 | 245,18 | 243,14 | 245,06 | 00:00:00 | | 2018-04-24 | 240,09 | 7.088.925 | 245,56 | 238,12 | 245,39 | 00:00:00 | | 2018-04-25 | 240,70 | 5.264.352 | 241,33 | 238,09 | 240,29 | 00:00:00 | | 2018-04-26 | 243,12 | 3.845.767 | 243,88 | 241,12 | 241,43 | 00:00:00 | | 2018-04-27 | 242,95 | 3.209.793 | 243,44 | 241,77 | 242,97 | 00:00:00 | | 2018-04-30 | 241,54 | 3.475.655 | 244,84 | 241,51 | 244,10 | 00:00:00 | | 2018-05-01 | 240,76 | 4.396.633 | 240,89 | 237,91 | 240,69 | 00:00:00 | | 2018-05-02 | 239,11 | 2.729.445 | 241,70 | 238,72 | 240,61 | 00:00:00 | | 2018-05-03 | 239,10 | 6.177.495 | 239,83 | 235,12 | 237,92 | 00:00:00 | | 2018-05-04 | 242,52 | 3.600.909 | 243,22 | 237,68 | 238,11 | 00:00:00 | | 2018-05-07 | 243,42 | 2.983.796 | 244,67 | 242,49 | 243,50 | 00:00:00 | | 2018-05-08 | 243,42 | 2.927.215 | 243,98 | 241,84 | 243,17 | 00:00:00 | | 2018-05-09 | 245,40 | 3.670.539 | 245,85 | 243,21 | 244,23 | 00:00:00 | | 2018-05-10 | 247,46 | 3.877.780 | 248,11 | 245,97 | 246,00 | 00:00:00 | | 2018-05-11 | 248,54 | 3.293.455 | 248,94 | 247,38 | 247,70 | 00:00:00 | | 2018-05-14 | 249,27 | 4.286.309 | 250,20 | 248,85 | 249,41 | 00:00:00 | | 2018-05-15 | 247,31 | 4.755.865 | 248,18 | 246,49 | 248,07 | 00:00:00 | | 2018-05-16 | 247,97 | 2.034.402 | 248,28 | 246,97 | 247,18 | 00:00:00 | | 2018-05-17 | 247,74 | 2.058.226 | 248,89 | 246,88 | 247,80 | 00:00:00 | | 2018-05-18 | 247,00 | 2.408.831 | 247,53 | 246,42 | 246,97 | 00:00:00 | | 2018-05-21 | 249,94 | 4.058.612 | 250,67 | 249,21 | 249,22 | 00:00:00 | | 2018-05-22 | 248,18 | 2.329.251 | 250,43 | 247,92 | 250,37 | 00:00:00 | | 2018-05-23 | 248,63 | 3.489.376 | 248,70 | 246,47 | 246,83 | 00:00:00 | | 2018-05-24 | 247,91 | 3.448.098 | 248,43 | 245,85 | 248,13 | 00:00:00 | | 2018-05-25 | 247,37 | 4.206.996 | 248,10 | 246,71 | 247,41 | 00:00:00 | | 2018-05-29 | 243,45 | 6.439.614 | 246,21 | 242,31 | 245,38 | 00:00:00 | | 2018-05-30 | 246,70 | 4.164.226 | 247,16 | 244,58 | 245,17 | 00:00:00 | | 2018-05-31 | 244,42 | 2.947.473 | 246,02 | 243,89 | 246,00 | 00:00:00 | | 2018-06-01 | 246,36 | 3.565.273 | 246,83 | 245,65 | 246,14 | 00:00:00 | | 2018-06-04 | 248,20 | 3.062.549 | 248,67 | 247,54 | 247,72 | 00:00:00 | | 2018-06-05 | 248,15 | 2.816.404 | 248,48 | 247,16 | 248,16 | 00:00:00 | | 2018-06-06 | 251,52 | 4.098.149 | 251,53 | 248,55 | 249,24 | 00:00:00 | | 2018-06-07 | 252,53 | 4.286.770 | 253,37 | 251,74 | 252,22 | 00:00:00 | | 2018-06-08 | 253,27 | 4.450.986 | 253,41 | 251,77 | 251,96 | 00:00:00 | | 2018-06-11 | 253,39 | 4.199.481 | 254,16 | 253,02 | 253,62 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
