|
 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 | | 2002-07-24 | 82,10 | 24.784.000 | 82,50 | 75,28 | 75,75 | 00:00:00 | | 2002-07-25 | 81,78 | 20.978.400 | 83,20 | 79,25 | 81,75 | 00:00:00 | | 2002-07-26 | 82,85 | 9.383.300 | 82,95 | 81,16 | 82,55 | 00:00:00 | | 2002-07-29 | 86,72 | 14.891.900 | 87,38 | 84,28 | 84,40 | 00:00:00 | | 2002-07-30 | 87,05 | 15.083.800 | 87,75 | 85,41 | 86,35 | 00:00:00 | | 2002-07-31 | 87,15 | 10.756.000 | 87,39 | 85,39 | 86,63 | 00:00:00 | | 2002-08-01 | 84,87 | 12.715.600 | 87,27 | 84,76 | 86,86 | 00:00:00 | | 2002-08-02 | 83,20 | 12.992.600 | 85,15 | 82,03 | 84,70 | 00:00:00 | | 2002-08-05 | 80,47 | 8.641.400 | 83,25 | 80,30 | 82,90 | 00:00:00 | | 2002-08-06 | 83,00 | 12.131.400 | 84,33 | 81,85 | 82,05 | 00:00:00 | | 2002-08-07 | 84,65 | 12.801.400 | 84,85 | 82,25 | 84,01 | 00:00:00 | | 2002-08-08 | 87,25 | 14.268.400 | 87,35 | 84,34 | 85,08 | 00:00:00 | | 2002-08-09 | 87,60 | 12.693.100 | 88,24 | 85,82 | 86,55 | 00:00:00 | | 2002-08-12 | 86,99 | 8.905.500 | 87,49 | 85,98 | 86,38 | 00:00:00 | | 2002-08-13 | 84,95 | 12.022.300 | 87,69 | 84,72 | 86,53 | 00:00:00 | | 2002-08-14 | 87,47 | 15.180.300 | 87,85 | 83,70 | 85,00 | 00:00:00 | | 2002-08-15 | 88,33 | 15.213.000 | 88,95 | 87,03 | 88,05 | 00:00:00 | | 2002-08-16 | 87,73 | 8.888.600 | 88,56 | 87,12 | 87,62 | 00:00:00 | | 2002-08-19 | 89,92 | 9.593.900 | 90,13 | 87,50 | 87,53 | 00:00:00 | | 2002-08-20 | 89,00 | 10.107.600 | 89,64 | 88,25 | 89,32 | 00:00:00 | | 2002-08-21 | 89,95 | 12.027.700 | 90,00 | 88,01 | 89,45 | 00:00:00 | | 2002-08-22 | 90,63 | 9.013.200 | 91,00 | 89,35 | 89,75 | 00:00:00 | | 2002-08-23 | 88,72 | 8.041.900 | 91,00 | 88,40 | 89,89 | 00:00:00 | | 2002-08-26 | 89,33 | 8.066.100 | 89,72 | 87,60 | 88,99 | 00:00:00 | | 2002-08-27 | 88,50 | 9.351.100 | 90,44 | 87,95 | 89,98 | 00:00:00 | | 2002-08-28 | 87,08 | 8.161.100 | 87,99 | 86,58 | 87,76 | 00:00:00 | | 2002-08-29 | 86,75 | 9.045.200 | 87,64 | 85,06 | 86,20 | 00:00:00 | | 2002-08-30 | 86,52 | 9.528.400 | 88,03 | 86,05 | 86,20 | 00:00:00 | | 2002-09-03 | 83,16 | 12.002.400 | 85,66 | 83,11 | 85,52 | 00:00:00 | | 2002-09-04 | 84,14 | 11.734.700 | 84,79 | 82,95 | 83,59 | 00:00:00 | | 2002-09-05 | 83,40 | 13.496.700 | 83,95 | 82,15 | 83,13 | 00:00:00 | | 2002-09-06 | 84,52 | 9.178.300 | 85,00 | 83,90 | 84,31 | 00:00:00 | | 2002-09-09 | 85,18 | 8.296.800 | 85,83 | 83,30 | 83,88 | 00:00:00 | | 2002-09-10 | 86,49 | 8.951.200 | 86,50 | 85,18 | 85,77 | 00:00:00 | | 2002-09-11 | 85,68 | 6.677.700 | 87,99 | 85,68 | 87,39 | 00:00:00 | | 2002-09-12 | 84,14 | 7.140.200 | 85,42 | 83,74 | 85,32 | 00:00:00 | | 2002-09-13 | 83,53 | 9.613.400 | 83,87 | 82,70 | 83,44 | 00:00:00 | | 2002-09-16 | 84,15 | 5.978.000 | 84,20 | 82,75 | 83,05 | 00:00:00 | | 2002-09-17 | 82,16 | 13.073.100 | 85,29 | 81,99 | 85,02 | 00:00:00 | | 2002-09-18 | 81,42 | 11.649.100 | 82,90 | 80,77 | 81,41 | 00:00:00 | | 2002-09-19 | 79,64 | 12.834.900 | 81,49 | 79,50 | 80,49 | 00:00:00 | | 2002-09-20 | 79,67 | 9.374.000 | 81,25 | 79,20 | 79,88 | 00:00:00 | | 2002-09-23 | 78,80 | 9.102.200 | 79,23 | 77,95 | 79,02 | 00:00:00 | | 2002-09-24 | 77,07 | 15.202.100 | 78,80 | 76,60 | 77,71 | 00:00:00 | | 2002-09-25 | 78,66 | 11.780.000 | 79,09 | 76,65 | 78,05 | 00:00:00 | | 2002-09-26 | 79,81 | 11.281.800 | 80,27 | 78,60 | 79,18 | 00:00:00 | | 2002-09-27 | 76,85 | 10.727.500 | 79,50 | 76,85 | 79,21 | 00:00:00 | | 2002-09-30 | 76,00 | 17.215.400 | 76,96 | 74,60 | 76,05 | 00:00:00 | | 2002-10-01 | 80,00 | 15.772.300 | 80,05 | 75,95 | 76,67 | 00:00:00 | | 2002-10-02 | 77,92 | 13.694.600 | 79,88 | 77,29 | 79,06 | 00:00:00 | | 2002-10-03 | 77,38 | 13.741.400 | 79,40 | 77,00 | 78,48 | 00:00:00 | | 2002-10-04 | 75,96 | 16.881.400 | 78,01 | 74,81 | 77,93 | 00:00:00 | | 2002-10-07 | 74,74 | 13.419.900 | 76,65 | 74,14 | 75,23 | 00:00:00 | | 2002-10-08 | 75,39 | 21.139.100 | 76,50 | 73,40 | 75,29 | 00:00:00 | | 2002-10-09 | 73,12 | 20.801.400 | 74,74 | 72,90 | 74,03 | 00:00:00 | | 2002-10-10 | 75,42 | 21.248.700 | 75,80 | 72,03 | 73,00 | 00:00:00 | | 2002-10-11 | 78,99 | 23.525.600 | 79,21 | 76,54 | 76,75 | 00:00:00 | | 2002-10-14 | 78,94 | 12.540.500 | 79,40 | 77,58 | 77,95 | 00:00:00 | | 2002-10-15 | 82,80 | 17.099.700 | 82,85 | 81,10 | 81,50 | 00:00:00 | | 2002-10-16 | 80,80 | 17.516.400 | 82,10 | 80,22 | 81,61 | 00:00:00 | | 2002-10-17 | 82,84 | 13.087.900 | 83,79 | 82,10 | 83,34 | 00:00:00 | | 2002-10-18 | 83,10 | 10.921.300 | 83,48 | 81,49 | 82,14 | 00:00:00 | | 2002-10-21 | 85,42 | 14.045.400 | 85,64 | 82,34 | 82,50 | 00:00:00 | | 2002-10-22 | 84,73 | 10.740.000 | 85,01 | 83,80 | 84,39 | 00:00:00 | | 2002-10-23 | 85,23 | 12.054.500 | 85,24 | 83,00 | 84,00 | 00:00:00 | | 2002-10-24 | 83,03 | 12.298.300 | 85,89 | 82,78 | 85,68 | 00:00:00 | | 2002-10-25 | 84,63 | 12.061.600 | 84,69 | 82,55 | 82,82 | 00:00:00 | | 2002-10-28 | 84,03 | 8.822.300 | 85,80 | 83,30 | 85,56 | 00:00:00 | | 2002-10-29 | 83,71 | 13.946.200 | 84,20 | 81,85 | 83,71 | 00:00:00 | | 2002-10-30 | 84,35 | 9.937.800 | 84,95 | 83,16 | 83,88 | 00:00:00 | | 2002-10-31 | 83,75 | 10.202.300 | 85,15 | 83,43 | 84,59 | 00:00:00 | | 2002-11-01 | 85,30 | 9.539.200 | 85,61 | 83,20 | 83,50 | 00:00:00 | | 2002-11-04 | 85,70 | 12.260.600 | 87,50 | 85,60 | 86,58 | 00:00:00 | | 2002-11-05 | 86,90 | 10.785.400 | 87,05 | 85,50 | 85,52 | 00:00:00 | | 2002-11-06 | 88,05 | 17.454.500 | 88,15 | 85,91 | 87,48 | 00:00:00 | | 2002-11-07 | 86,05 | 9.715.600 | 87,38 | 85,55 | 87,20 | 00:00:00 | | 2002-11-08 | 85,28 | 9.416.900 | 86,94 | 85,14 | 85,92 | 00:00:00 | | 2002-11-11 | 83,96 | 7.270.300 | 85,17 | 83,61 | 85,15 | 00:00:00 | | 2002-11-12 | 84,30 | 9.213.000 | 85,34 | 83,80 | 84,26 | 00:00:00 | | 2002-11-13 | 84,60 | 16.988.200 | 85,24 | 83,18 | 83,73 | 00:00:00 | | 2002-11-14 | 85,65 | 8.668.000 | 85,80 | 84,35 | 85,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
