|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-10-03 | 267,95 | 5.826.823 | 269,28 | 267,67 | 268,77 | 00:00:00 | | 2018-10-04 | 265,74 | 1.384.342 | 267,69 | 265,60 | 267,69 | 00:00:00 | | 2018-10-05 | 264,32 | 7.477.269 | 266,62 | 262,90 | 266,34 | 00:00:00 | | 2018-10-08 | 264,83 | 6.236.412 | 265,21 | 262,09 | 263,25 | 00:00:00 | | 2018-10-09 | 264,23 | 4.559.121 | 265,32 | 263,14 | 264,38 | 00:00:00 | | 2018-10-10 | 256,06 | 12.292.000 | 264,12 | 255,80 | 264,04 | 00:00:00 | | 2018-10-11 | 250,27 | 15.270.254 | 256,73 | 248,86 | 254,73 | 00:00:00 | | 2018-10-12 | 253,30 | 8.634.402 | 254,61 | 249,93 | 254,36 | 00:00:00 | | 2018-10-15 | 252,34 | 5.500.898 | 254,74 | 252,34 | 252,87 | 00:00:00 | | 2018-10-16 | 257,92 | 7.099.844 | 258,11 | 253,98 | 254,62 | 00:00:00 | | 2018-10-17 | 256,97 | 6.820.595 | 258,02 | 254,67 | 256,92 | 00:00:00 | | 2018-10-18 | 252,89 | 7.474.799 | 256,86 | 252,34 | 256,11 | 00:00:00 | | 2018-10-19 | 254,32 | 6.618.342 | 255,98 | 253,34 | 254,23 | 00:00:00 | | 2018-10-22 | 252,93 | 2.959.602 | 255,44 | 252,20 | 255,07 | 00:00:00 | | 2018-10-23 | 251,67 | 7.360.465 | 252,93 | 247,52 | 249,04 | 00:00:00 | | 2018-10-24 | 245,64 | 7.624.261 | 252,89 | 245,18 | 252,40 | 00:00:00 | | 2018-10-25 | 249,77 | 5.910.562 | 250,93 | 246,25 | 247,33 | 00:00:00 | | 2018-10-26 | 246,53 | 5.882.847 | 249,04 | 244,31 | 247,38 | 00:00:00 | | 2018-10-29 | 244,47 | 6.833.307 | 250,24 | 241,05 | 248,72 | 00:00:00 | | 2018-10-30 | 248,70 | 6.151.094 | 248,94 | 244,09 | 244,44 | 00:00:00 | | 2018-10-31 | 251,19 | 5.374.089 | 253,22 | 250,39 | 250,94 | 00:00:00 | | 2018-11-01 | 252,15 | 972.747 | 252,67 | 250,91 | 252,15 | 00:00:00 | | 2018-11-02 | 252,46 | 6.413.404 | 255,60 | 250,58 | 255,38 | 00:00:00 | | 2018-11-05 | 254,48 | 2.833.680 | 254,93 | 252,50 | 252,84 | 00:00:00 | | 2018-11-06 | 256,23 | 2.193.348 | 256,38 | 254,33 | 254,53 | 00:00:00 | | 2018-11-07 | 261,78 | 4.462.341 | 261,86 | 257,50 | 258,46 | 00:00:00 | | 2018-11-08 | 262,10 | 4.023.379 | 262,97 | 260,97 | 261,53 | 00:00:00 | | 2018-11-09 | 260,09 | 4.386.536 | 261,45 | 259,04 | 261,16 | 00:00:00 | | 2018-11-12 | 254,22 | 10.153.025 | 259,92 | 253,68 | 259,70 | 00:00:00 | | 2018-11-13 | 253,06 | 3.937.868 | 255,37 | 252,23 | 253,83 | 00:00:00 | | 2018-11-14 | 250,91 | 5.605.292 | 255,29 | 249,67 | 255,02 | 00:00:00 | | 2018-11-15 | 253,31 | 5.528.332 | 254,00 | 248,35 | 250,20 | 00:00:00 | | 2018-11-16 | 254,05 | 4.529.479 | 254,96 | 251,34 | 251,79 | 00:00:00 | | 2018-11-19 | 249,86 | 4.249.638 | 253,78 | 248,84 | 253,61 | 00:00:00 | | 2018-11-20 | 244,50 | 7.341.082 | 246,93 | 243,53 | 246,36 | 00:00:00 | | 2018-11-21 | 244,65 | 4.248.680 | 246,63 | 244,58 | 245,84 | 00:00:00 | | 2018-11-23 | 242,81 | 1.928.034 | 244,03 | 242,71 | 243,25 | 00:00:00 | | 2018-11-26 | 246,39 | 3.435.474 | 246,73 | 244,68 | 244,87 | 00:00:00 | | 2018-11-27 | 247,50 | 2.932.026 | 247,53 | 244,14 | 245,18 | 00:00:00 | | 2018-11-28 | 253,84 | 5.132.498 | 253,84 | 248,59 | 249,12 | 00:00:00 | | 2018-11-29 | 253,59 | 3.470.828 | 254,97 | 252,22 | 253,60 | 00:00:00 | | 2018-11-30 | 253,91 | 1.388.969 | 254,04 | 252,83 | 253,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
