|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 103,36 | 6.331.300 | 103,90 | 102,67 | 103,36 | 00:00:00 | | 2002-04-02 | 103,16 | 3.131.400 | 103,35 | 102,68 | 102,98 | 00:00:00 | | 2002-04-03 | 102,34 | 7.807.100 | 103,56 | 101,45 | 103,56 | 00:00:00 | | 2002-04-04 | 102,23 | 9.099.300 | 102,78 | 101,63 | 101,95 | 00:00:00 | | 2002-04-05 | 102,94 | 7.602.400 | 103,48 | 102,24 | 103,02 | 00:00:00 | | 2002-04-08 | 102,70 | 4.378.600 | 102,76 | 101,10 | 101,30 | 00:00:00 | | 2002-04-09 | 102,27 | 7.859.700 | 103,22 | 102,06 | 103,17 | 00:00:00 | | 2002-04-10 | 103,90 | 7.545.100 | 104,13 | 102,36 | 102,42 | 00:00:00 | | 2002-04-11 | 101,75 | 4.403.800 | 103,82 | 101,62 | 103,43 | 00:00:00 | | 2002-04-12 | 101,99 | 5.885.900 | 102,55 | 101,51 | 102,40 | 00:00:00 | | 2002-04-15 | 101,02 | 5.137.300 | 102,44 | 100,75 | 102,22 | 00:00:00 | | 2002-04-16 | 103,14 | 2.597.200 | 103,23 | 102,01 | 102,27 | 00:00:00 | | 2002-04-17 | 102,41 | 2.513.800 | 103,42 | 102,00 | 103,42 | 00:00:00 | | 2002-04-18 | 101,98 | 5.819.200 | 102,75 | 100,62 | 102,40 | 00:00:00 | | 2002-04-19 | 102,60 | 2.323.900 | 102,91 | 102,20 | 102,85 | 00:00:00 | | 2002-04-22 | 101,38 | 3.830.300 | 102,46 | 101,11 | 102,20 | 00:00:00 | | 2002-04-23 | 101,12 | 4.236.100 | 101,89 | 100,72 | 101,55 | 00:00:00 | | 2002-04-24 | 100,25 | 2.849.700 | 101,74 | 100,25 | 101,12 | 00:00:00 | | 2002-04-25 | 100,50 | 4.995.700 | 100,60 | 99,30 | 100,00 | 00:00:00 | | 2002-04-26 | 98,84 | 4.240.300 | 103,00 | 98,75 | 100,90 | 00:00:00 | | 2002-04-29 | 98,20 | 4.587.300 | 99,50 | 98,13 | 99,35 | 00:00:00 | | 2002-04-30 | 99,49 | 3.800.000 | 100,20 | 98,27 | 98,67 | 00:00:00 | | 2002-05-01 | 100,94 | 8.628.400 | 101,06 | 98,35 | 99,64 | 00:00:00 | | 2002-05-02 | 101,06 | 2.519.700 | 101,35 | 100,41 | 100,69 | 00:00:00 | | 2002-05-03 | 99,96 | 4.595.200 | 100,89 | 99,45 | 100,73 | 00:00:00 | | 2002-05-06 | 98,10 | 4.666.600 | 100,34 | 97,96 | 99,96 | 00:00:00 | | 2002-05-07 | 98,20 | 5.486.400 | 99,39 | 98,08 | 98,84 | 00:00:00 | | 2002-05-08 | 101,28 | 4.824.500 | 101,68 | 99,81 | 99,89 | 00:00:00 | | 2002-05-09 | 100,50 | 3.601.000 | 101,58 | 100,25 | 101,06 | 00:00:00 | | 2002-05-10 | 99,49 | 4.668.600 | 100,79 | 99,28 | 100,72 | 00:00:00 | | 2002-05-13 | 101,24 | 4.081.200 | 101,25 | 99,33 | 99,92 | 00:00:00 | | 2002-05-14 | 103,10 | 4.455.500 | 103,20 | 102,15 | 102,75 | 00:00:00 | | 2002-05-15 | 102,93 | 3.680.200 | 103,73 | 102,39 | 102,66 | 00:00:00 | | 2002-05-16 | 103,18 | 2.364.100 | 103,41 | 101,95 | 102,64 | 00:00:00 | | 2002-05-17 | 103,43 | 2.310.500 | 103,64 | 102,64 | 103,22 | 00:00:00 | | 2002-05-20 | 102,49 | 2.868.700 | 103,18 | 102,17 | 103,08 | 00:00:00 | | 2002-05-21 | 101,38 | 2.206.600 | 102,95 | 100,92 | 102,80 | 00:00:00 | | 2002-05-22 | 101,59 | 2.705.500 | 101,75 | 100,72 | 101,01 | 00:00:00 | | 2002-05-23 | 102,26 | 2.511.400 | 102,43 | 101,00 | 102,00 | 00:00:00 | | 2002-05-24 | 101,02 | 1.944.000 | 102,40 | 100,92 | 102,00 | 00:00:00 | | 2002-05-28 | 100,14 | 2.558.300 | 101,35 | 99,76 | 101,34 | 00:00:00 | | 2002-05-29 | 99,35 | 2.816.200 | 100,06 | 99,31 | 99,66 | 00:00:00 | | 2002-05-30 | 99,34 | 5.263.000 | 99,71 | 98,21 | 98,96 | 00:00:00 | | 2002-05-31 | 99,25 | 4.762.200 | 100,66 | 99,20 | 99,85 | 00:00:00 | | 2002-06-03 | 96,95 | 5.602.000 | 100,11 | 96,91 | 99,28 | 00:00:00 | | 2002-06-04 | 97,11 | 5.598.900 | 97,70 | 96,11 | 96,98 | 00:00:00 | | 2002-06-05 | 98,23 | 3.750.000 | 98,30 | 97,10 | 97,28 | 00:00:00 | | 2002-06-06 | 96,53 | 4.875.100 | 98,20 | 96,13 | 98,12 | 00:00:00 | | 2002-06-07 | 96,22 | 5.917.100 | 96,65 | 94,87 | 95,32 | 00:00:00 | | 2002-06-10 | 96,69 | 3.823.400 | 97,39 | 95,74 | 96,25 | 00:00:00 | | 2002-06-11 | 95,37 | 4.207.100 | 97,85 | 95,25 | 97,15 | 00:00:00 | | 2002-06-12 | 96,49 | 4.807.200 | 96,62 | 94,68 | 95,14 | 00:00:00 | | 2002-06-13 | 95,38 | 3.775.900 | 96,56 | 95,10 | 96,06 | 00:00:00 | | 2002-06-14 | 95,00 | 7.309.400 | 95,14 | 92,56 | 94,01 | 00:00:00 | | 2002-06-17 | 97,07 | 3.785.900 | 97,20 | 95,40 | 95,55 | 00:00:00 | | 2002-06-18 | 97,90 | 2.704.200 | 98,00 | 96,58 | 96,75 | 00:00:00 | | 2002-06-19 | 95,81 | 6.932.900 | 97,68 | 94,91 | 96,51 | 00:00:00 | | 2002-06-20 | 94,47 | 5.505.800 | 96,12 | 94,42 | 95,64 | 00:00:00 | | 2002-06-21 | 92,82 | 4.570.700 | 94,41 | 92,15 | 93,77 | 00:00:00 | | 2002-06-24 | 93,15 | 6.756.700 | 94,00 | 90,82 | 92,01 | 00:00:00 | | 2002-06-25 | 91,17 | 7.920.100 | 94,24 | 91,05 | 93,74 | 00:00:00 | | 2002-06-26 | 91,23 | 7.571.300 | 91,99 | 89,05 | 89,36 | 00:00:00 | | 2002-06-27 | 92,86 | 6.814.900 | 92,88 | 90,30 | 92,16 | 00:00:00 | | 2002-06-28 | 92,53 | 5.059.200 | 93,79 | 92,43 | 92,62 | 00:00:00 | | 2002-07-01 | 91,06 | 4.088.300 | 93,37 | 91,00 | 92,67 | 00:00:00 | | 2002-07-02 | 90,25 | 8.246.300 | 91,58 | 89,70 | 91,04 | 00:00:00 | | 2002-07-03 | 90,63 | 7.801.400 | 90,92 | 89,10 | 89,80 | 00:00:00 | | 2002-07-05 | 94,17 | 3.042.400 | 94,17 | 91,49 | 91,60 | 00:00:00 | | 2002-07-08 | 92,96 | 4.144.900 | 94,19 | 92,50 | 93,65 | 00:00:00 | | 2002-07-09 | 91,19 | 5.230.600 | 93,49 | 90,91 | 92,78 | 00:00:00 | | 2002-07-10 | 88,30 | 8.988.300 | 91,60 | 88,00 | 91,55 | 00:00:00 | | 2002-07-11 | 88,14 | 10.064.900 | 88,80 | 86,17 | 87,61 | 00:00:00 | | 2002-07-12 | 86,65 | 8.371.300 | 88,70 | 86,11 | 88,50 | 00:00:00 | | 2002-07-15 | 86,79 | 19.684.400 | 86,97 | 82,50 | 86,41 | 00:00:00 | | 2002-07-16 | 85,05 | 11.732.600 | 86,56 | 84,16 | 85,50 | 00:00:00 | | 2002-07-17 | 85,46 | 9.671.900 | 87,50 | 84,55 | 86,62 | 00:00:00 | | 2002-07-18 | 83,85 | 8.068.300 | 86,45 | 83,85 | 85,56 | 00:00:00 | | 2002-07-19 | 80,00 | 16.165.500 | 83,10 | 79,60 | 82,59 | 00:00:00 | | 2002-07-22 | 78,06 | 24.645.000 | 81,49 | 77,10 | 79,37 | 00:00:00 | | 2002-07-23 | 77,17 | 21.734.000 | 79,21 | 76,76 | 78,33 | 00:00:00 | | 2002-07-24 | 82,10 | 24.784.000 | 82,50 | 75,28 | 75,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
