|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 97,80 | 1.779.200 | 98,10 | 97,21 | 98,10 | 00:00:00 | | 2001-12-04 | 99,45 | 2.617.500 | 99,45 | 97,58 | 98,30 | 00:00:00 | | 2001-12-05 | 101,20 | 2.938.700 | 101,70 | 99,60 | 99,73 | 00:00:00 | | 2001-12-06 | 101,30 | 3.566.000 | 101,95 | 101,00 | 101,22 | 00:00:00 | | 2001-12-07 | 100,90 | 3.954.900 | 101,24 | 100,17 | 100,82 | 00:00:00 | | 2001-12-10 | 99,40 | 2.329.700 | 101,00 | 99,35 | 100,35 | 00:00:00 | | 2001-12-11 | 99,05 | 3.352.000 | 100,49 | 98,80 | 99,79 | 00:00:00 | | 2001-12-12 | 99,23 | 3.120.800 | 99,65 | 98,11 | 99,40 | 00:00:00 | | 2001-12-13 | 97,60 | 2.976.500 | 98,79 | 97,52 | 98,30 | 00:00:00 | | 2001-12-14 | 98,60 | 3.638.200 | 98,79 | 97,60 | 97,81 | 00:00:00 | | 2001-12-17 | 99,30 | 2.430.900 | 99,60 | 98,34 | 98,35 | 00:00:00 | | 2001-12-18 | 100,40 | 1.557.500 | 100,40 | 99,61 | 99,86 | 00:00:00 | | 2001-12-19 | 101,16 | 2.250.900 | 101,17 | 99,36 | 99,60 | 00:00:00 | | 2001-12-20 | 100,21 | 2.260.600 | 101,07 | 100,10 | 100,80 | 00:00:00 | | 2001-12-21 | 100,50 | 2.951.100 | 100,77 | 100,01 | 100,55 | 00:00:00 | | 2001-12-24 | 100,49 | 372.500 | 100,78 | 100,40 | 100,52 | 00:00:00 | | 2001-12-26 | 101,13 | 1.462.000 | 101,80 | 100,46 | 100,49 | 00:00:00 | | 2001-12-27 | 101,49 | 1.850.300 | 101,55 | 100,89 | 101,12 | 00:00:00 | | 2001-12-28 | 101,16 | 1.401.100 | 101,94 | 101,13 | 101,70 | 00:00:00 | | 2001-12-31 | 99,80 | 1.706.300 | 101,47 | 99,66 | 101,34 | 00:00:00 | | 2002-01-02 | 100,85 | 2.843.500 | 100,90 | 99,40 | 100,48 | 00:00:00 | | 2002-01-03 | 101,95 | 1.465.800 | 101,99 | 100,63 | 100,80 | 00:00:00 | | 2002-01-04 | 102,82 | 2.288.900 | 102,95 | 102,02 | 102,36 | 00:00:00 | | 2002-01-07 | 102,14 | 2.485.200 | 103,14 | 101,89 | 102,87 | 00:00:00 | | 2002-01-08 | 101,74 | 5.034.200 | 102,25 | 101,30 | 101,80 | 00:00:00 | | 2002-01-09 | 100,86 | 3.587.500 | 102,99 | 100,72 | 101,95 | 00:00:00 | | 2002-01-10 | 100,90 | 2.766.300 | 101,16 | 100,40 | 100,95 | 00:00:00 | | 2002-01-11 | 100,07 | 2.473.600 | 101,10 | 99,85 | 100,92 | 00:00:00 | | 2002-01-14 | 99,15 | 3.472.000 | 99,86 | 98,91 | 99,74 | 00:00:00 | | 2002-01-15 | 99,50 | 2.979.800 | 99,98 | 98,72 | 99,35 | 00:00:00 | | 2002-01-16 | 97,14 | 5.160.600 | 99,00 | 97,05 | 98,60 | 00:00:00 | | 2002-01-17 | 98,23 | 3.493.700 | 98,75 | 97,52 | 97,84 | 00:00:00 | | 2002-01-18 | 97,90 | 3.446.800 | 98,38 | 97,00 | 97,48 | 00:00:00 | | 2002-01-22 | 97,28 | 1.951.100 | 98,55 | 97,00 | 98,34 | 00:00:00 | | 2002-01-23 | 97,40 | 3.672.900 | 97,83 | 96,88 | 97,45 | 00:00:00 | | 2002-01-24 | 98,08 | 3.954.400 | 98,66 | 97,76 | 97,94 | 00:00:00 | | 2002-01-25 | 98,48 | 3.244.800 | 99,06 | 97,57 | 97,66 | 00:00:00 | | 2002-01-28 | 98,88 | 1.713.400 | 99,04 | 98,01 | 98,86 | 00:00:00 | | 2002-01-29 | 96,19 | 4.651.500 | 99,21 | 96,10 | 98,95 | 00:00:00 | | 2002-01-30 | 97,84 | 6.106.800 | 97,88 | 95,30 | 96,50 | 00:00:00 | | 2002-01-31 | 99,24 | 3.945.600 | 99,31 | 97,79 | 98,05 | 00:00:00 | | 2002-02-01 | 99,28 | 3.651.500 | 99,56 | 98,64 | 99,11 | 00:00:00 | | 2002-02-04 | 97,00 | 6.935.100 | 99,10 | 96,78 | 99,10 | 00:00:00 | | 2002-02-05 | 96,80 | 5.755.800 | 97,84 | 96,10 | 96,55 | 00:00:00 | | 2002-02-06 | 96,63 | 4.384.700 | 97,48 | 96,15 | 97,03 | 00:00:00 | | 2002-02-07 | 96,17 | 2.955.200 | 97,60 | 96,15 | 96,73 | 00:00:00 | | 2002-02-08 | 97,62 | 4.380.000 | 97,72 | 95,85 | 96,60 | 00:00:00 | | 2002-02-11 | 98,85 | 2.169.100 | 99,11 | 97,34 | 97,60 | 00:00:00 | | 2002-02-12 | 98,79 | 1.341.100 | 99,24 | 98,20 | 98,46 | 00:00:00 | | 2002-02-13 | 100,05 | 3.350.100 | 100,19 | 98,99 | 99,16 | 00:00:00 | | 2002-02-14 | 100,30 | 6.434.900 | 100,79 | 99,75 | 100,40 | 00:00:00 | | 2002-02-15 | 99,15 | 3.838.800 | 100,18 | 99,03 | 100,10 | 00:00:00 | | 2002-02-19 | 97,52 | 3.716.300 | 98,90 | 97,37 | 98,60 | 00:00:00 | | 2002-02-20 | 99,82 | 7.177.100 | 99,92 | 97,40 | 97,97 | 00:00:00 | | 2002-02-21 | 98,38 | 10.841.000 | 100,46 | 98,35 | 99,37 | 00:00:00 | | 2002-02-22 | 99,98 | 8.244.600 | 100,25 | 98,04 | 98,50 | 00:00:00 | | 2002-02-25 | 101,61 | 8.931.500 | 101,94 | 99,98 | 100,06 | 00:00:00 | | 2002-02-26 | 101,12 | 12.740.300 | 102,10 | 100,35 | 101,75 | 00:00:00 | | 2002-02-27 | 101,65 | 7.881.200 | 102,70 | 100,65 | 101,90 | 00:00:00 | | 2002-02-28 | 101,10 | 5.257.900 | 102,61 | 101,10 | 101,85 | 00:00:00 | | 2002-03-01 | 103,84 | 8.306.600 | 104,00 | 101,24 | 101,79 | 00:00:00 | | 2002-03-04 | 105,92 | 8.199.400 | 106,25 | 104,08 | 104,20 | 00:00:00 | | 2002-03-05 | 104,78 | 10.708.700 | 106,20 | 104,34 | 105,35 | 00:00:00 | | 2002-03-06 | 105,93 | 7.636.800 | 106,30 | 104,60 | 104,64 | 00:00:00 | | 2002-03-07 | 105,62 | 7.721.200 | 106,50 | 104,85 | 106,49 | 00:00:00 | | 2002-03-08 | 105,99 | 6.329.100 | 106,89 | 105,50 | 106,49 | 00:00:00 | | 2002-03-11 | 106,11 | 4.433.500 | 106,72 | 105,33 | 105,75 | 00:00:00 | | 2002-03-12 | 106,63 | 7.747.000 | 106,65 | 105,13 | 105,28 | 00:00:00 | | 2002-03-13 | 105,32 | 9.755.000 | 106,18 | 104,90 | 105,97 | 00:00:00 | | 2002-03-14 | 105,38 | 5.410.700 | 105,79 | 104,96 | 105,33 | 00:00:00 | | 2002-03-15 | 106,15 | 9.864.800 | 106,18 | 105,17 | 105,50 | 00:00:00 | | 2002-03-18 | 105,65 | 4.856.100 | 106,78 | 105,27 | 106,35 | 00:00:00 | | 2002-03-19 | 106,69 | 9.935.600 | 106,85 | 106,00 | 106,40 | 00:00:00 | | 2002-03-20 | 104,94 | 5.363.300 | 105,93 | 104,93 | 105,93 | 00:00:00 | | 2002-03-21 | 104,57 | 10.270.300 | 106,06 | 103,61 | 105,00 | 00:00:00 | | 2002-03-22 | 104,23 | 4.597.900 | 105,04 | 103,96 | 104,76 | 00:00:00 | | 2002-03-25 | 103,00 | 5.864.700 | 104,59 | 102,84 | 104,19 | 00:00:00 | | 2002-03-26 | 103,77 | 4.583.800 | 104,42 | 102,80 | 102,86 | 00:00:00 | | 2002-03-27 | 104,30 | 5.929.100 | 104,65 | 103,40 | 103,55 | 00:00:00 | | 2002-03-28 | 103,71 | 4.062.300 | 105,12 | 103,70 | 104,60 | 00:00:00 | | 2002-04-01 | 103,36 | 6.331.300 | 103,90 | 102,67 | 103,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
