|
 Dow Jones Industrial Average - [Ticker: ^DJI] |     | | Última Transacción | 25.027,070 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --799.36 (+0.97%) | Rango 52 Semanas | [15.370,330 - 18.351,360] | | Máximo | 25.773,119 | Mínimo | 25.008,109 | | Volumen | 418.900.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 25.826,430 | PER | 0,00% | | Apertura | 25.752,561 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 ^DJI desde 2000-01-01 hasta 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 8.542,13 | 148.810.000 | 8.596,50 | 8.396,27 | 8.403,69 | 00:00:00 | | 2002-11-15 | 8.579,09 | 140.010.000 | 8.622,30 | 8.421,10 | 8.535,64 | 00:00:00 | | 2002-11-18 | 8.486,57 | 128.260.000 | 8.671,41 | 8.444,26 | 8.579,74 | 00:00:00 | | 2002-11-19 | 8.474,78 | 133.740.000 | 8.566,45 | 8.355,62 | 8.484,93 | 00:00:00 | | 2002-11-20 | 8.623,01 | 151.730.000 | 8.675,12 | 8.402,72 | 8.469,57 | 00:00:00 | | 2002-11-21 | 8.845,15 | 214.748.365 | 8.910,83 | 8.619,58 | 8.625,48 | 00:00:00 | | 2002-11-22 | 8.804,84 | 162.680.000 | 8.944,16 | 8.732,23 | 8.842,41 | 00:00:00 | | 2002-11-25 | 8.849,40 | 157.400.000 | 8.918,03 | 8.717,63 | 8.804,97 | 00:00:00 | | 2002-11-26 | 8.676,42 | 154.360.000 | 8.845,01 | 8.634,53 | 8.844,12 | 00:00:00 | | 2002-11-27 | 8.931,68 | 135.030.000 | 8.975,08 | 8.678,96 | 8.678,96 | 00:00:00 | | 2002-11-29 | 8.896,09 | 64.346.000 | 8.995,78 | 8.847,42 | 8.933,67 | 00:00:00 | | 2002-12-02 | 8.862,57 | 161.200.000 | 9.076,35 | 8.757,60 | 8.902,95 | 00:00:00 | | 2002-12-03 | 8.742,93 | 148.840.000 | 8.882,04 | 8.649,89 | 8.861,13 | 00:00:00 | | 2002-12-04 | 8.737,85 | 158.890.000 | 8.834,04 | 8.600,93 | 8.734,22 | 00:00:00 | | 2002-12-05 | 8.623,28 | 125.020.000 | 8.796,68 | 8.572,00 | 8.740,66 | 00:00:00 | | 2002-12-06 | 8.645,77 | 124.110.000 | 8.707,21 | 8.469,16 | 8.620,88 | 00:00:00 | | 2002-12-09 | 8.473,41 | 132.080.000 | 8.643,99 | 8.438,24 | 8.643,99 | 00:00:00 | | 2002-12-10 | 8.574,26 | 128.660.000 | 8.624,93 | 8.419,86 | 8.473,61 | 00:00:00 | | 2002-12-11 | 8.589,14 | 128.510.000 | 8.669,91 | 8.452,84 | 8.571,52 | 00:00:00 | | 2002-12-12 | 8.538,40 | 125.530.000 | 8.662,71 | 8.466,21 | 8.590,99 | 00:00:00 | | 2002-12-13 | 8.433,71 | 133.080.000 | 8.563,16 | 8.374,68 | 8.536,07 | 00:00:00 | | 2002-12-16 | 8.627,40 | 127.160.000 | 8.649,06 | 8.421,58 | 8.436,59 | 00:00:00 | | 2002-12-17 | 8.535,39 | 125.180.000 | 8.672,38 | 8.495,21 | 8.626,99 | 00:00:00 | | 2002-12-18 | 8.447,35 | 144.620.000 | 8.553,76 | 8.367,89 | 8.531,31 | 00:00:00 | | 2002-12-19 | 8.364,80 | 138.590.000 | 8.530,25 | 8.302,41 | 8.441,94 | 00:00:00 | | 2002-12-20 | 8.511,32 | 178.273.000 | 8.557,47 | 8.367,41 | 8.367,41 | 00:00:00 | | 2002-12-23 | 8.493,29 | 111.210.000 | 8.573,92 | 8.418,90 | 8.511,39 | 00:00:00 | | 2002-12-24 | 8.448,11 | 45.831.000 | 8.522,98 | 8.407,45 | 8.491,99 | 00:00:00 | | 2002-12-26 | 8.432,61 | 72.110.000 | 8.587,98 | 8.392,23 | 8.448,86 | 00:00:00 | | 2002-12-27 | 8.303,78 | 75.840.000 | 8.470,05 | 8.272,31 | 8.429,28 | 00:00:00 | | 2002-12-30 | 8.332,85 | 105.780.000 | 8.405,67 | 8.214,93 | 8.304,06 | 00:00:00 | | 2002-12-31 | 8.341,63 | 108.850.000 | 8.400,46 | 8.216,44 | 8.332,24 | 00:00:00 | | 2003-01-02 | 8.607,52 | 122.920.000 | 8.633,02 | 8.342,38 | 8.342,38 | 00:00:00 | | 2003-01-03 | 8.601,69 | 113.080.000 | 8.669,91 | 8.503,71 | 8.607,38 | 00:00:00 | | 2003-01-06 | 8.773,57 | 143.590.000 | 8.826,71 | 8.578,86 | 8.602,78 | 00:00:00 | | 2003-01-07 | 8.740,59 | 154.520.000 | 8.843,37 | 8.661,20 | 8.775,84 | 00:00:00 | | 2003-01-08 | 8.595,31 | 146.760.000 | 8.749,44 | 8.549,72 | 8.735,93 | 00:00:00 | | 2003-01-09 | 8.776,18 | 156.030.000 | 8.814,09 | 8.596,68 | 8.596,68 | 00:00:00 | | 2003-01-10 | 8.784,89 | 148.540.000 | 8.846,25 | 8.654,21 | 8.776,04 | 00:00:00 | | 2003-01-13 | 8.785,98 | 139.630.000 | 8.896,09 | 8.721,12 | 8.787,83 | 00:00:00 | | 2003-01-14 | 8.842,62 | 137.940.000 | 8.865,41 | 8.717,56 | 8.787,22 | 00:00:00 | | 2003-01-15 | 8.723,18 | 143.210.000 | 8.865,65 | 8.674,43 | 8.843,64 | 00:00:00 | | 2003-01-16 | 8.697,87 | 153.460.000 | 8.837,47 | 8.634,46 | 8.721,12 | 00:00:00 | | 2003-01-17 | 8.586,74 | 135.820.000 | 8.695,82 | 8.523,60 | 8.695,82 | 00:00:00 | | 2003-01-21 | 8.442,90 | 133.520.000 | 8.650,43 | 8.421,03 | 8.586,26 | 00:00:00 | | 2003-01-22 | 8.318,73 | 156.080.000 | 8.493,50 | 8.270,94 | 8.439,54 | 00:00:00 | | 2003-01-23 | 8.369,47 | 174.455.000 | 8.437,69 | 8.215,61 | 8.320,72 | 00:00:00 | | 2003-01-24 | 8.131,01 | 157.480.000 | 8.367,89 | 8.092,00 | 8.367,89 | 00:00:00 | | 2003-01-27 | 7.989,56 | 143.590.000 | 8.167,41 | 7.929,16 | 8.128,54 | 00:00:00 | | 2003-01-28 | 8.088,84 | 145.910.000 | 8.153,36 | 7.954,95 | 7.991,07 | 00:00:00 | | 2003-01-29 | 8.110,71 | 159.540.000 | 8.173,31 | 7.916,89 | 8.087,95 | 00:00:00 | | 2003-01-30 | 7.945,13 | 151.030.000 | 8.169,81 | 7.918,19 | 8.109,14 | 00:00:00 | | 2003-01-31 | 8.053,81 | 157.853.000 | 8.121,37 | 7.884,66 | 7.939,72 | 00:00:00 | | 2003-02-03 | 8.109,82 | 125.850.000 | 8.189,35 | 8.032,90 | 8.053,74 | 00:00:00 | | 2003-02-04 | 8.013,29 | 145.160.000 | 8.104,61 | 7.915,93 | 8.104,61 | 00:00:00 | | 2003-02-05 | 7.985,18 | 145.080.000 | 8.162,96 | 7.950,42 | 8.014,45 | 00:00:00 | | 2003-02-06 | 7.929,30 | 143.090.000 | 8.031,66 | 7.855,87 | 7.981,95 | 00:00:00 | | 2003-02-07 | 7.864,23 | 127.680.000 | 8.019,46 | 7.811,10 | 7.932,45 | 00:00:00 | | 2003-02-10 | 7.920,11 | 123.820.000 | 7.963,03 | 7.777,98 | 7.865,74 | 00:00:00 | | 2003-02-11 | 7.843,11 | 130.700.000 | 8.010,89 | 7.798,69 | 7.920,93 | 00:00:00 | | 2003-02-12 | 7.758,17 | 126.050.000 | 7.892,96 | 7.720,39 | 7.836,36 | 00:00:00 | | 2003-02-13 | 7.749,87 | 148.930.000 | 7.817,88 | 7.602,81 | 7.756,55 | 00:00:00 | | 2003-02-14 | 7.908,80 | 140.460.000 | 7.936,56 | 7.704,96 | 7.750,90 | 00:00:00 | | 2003-02-18 | 8.041,15 | 125.080.000 | 8.114,82 | 7.909,30 | 7.909,30 | 00:00:00 | | 2003-02-19 | 8.000,60 | 107.560.000 | 8.079,11 | 7.913,70 | 8.033,80 | 00:00:00 | | 2003-02-20 | 7.914,96 | 119.410.000 | 8.051,37 | 7.858,24 | 8.002,70 | 00:00:00 | | 2003-02-21 | 8.018,11 | 139.820.000 | 8.055,79 | 7.843,81 | 7.915,52 | 00:00:00 | | 2003-02-24 | 7.858,24 | 122.920.000 | 8.017,34 | 7.828,06 | 8.017,34 | 00:00:00 | | 2003-02-25 | 7.909,50 | 148.370.000 | 7.931,14 | 7.700,53 | 7.856,42 | 00:00:00 | | 2003-02-26 | 7.806,98 | 137.440.000 | 7.944,93 | 7.767,62 | 7.907,39 | 00:00:00 | | 2003-02-27 | 7.884,99 | 128.780.000 | 7.950,46 | 7.774,34 | 7.807,96 | 00:00:00 | | 2003-02-28 | 7.891,08 | 137.330.000 | 7.987,80 | 7.826,72 | 7.886,11 | 00:00:00 | | 2003-03-03 | 7.837,86 | 120.890.000 | 7.997,66 | 7.809,05 | 7.890,24 | 00:00:00 | | 2003-03-04 | 7.704,87 | 125.660.000 | 7.859,08 | 7.688,98 | 7.838,14 | 00:00:00 | | 2003-03-05 | 7.775,60 | 133.270.000 | 7.801,79 | 7.639,82 | 7.702,35 | 00:00:00 | | 2003-03-06 | 7.673,99 | 129.920.000 | 7.795,07 | 7.624,97 | 7.774,76 | 00:00:00 | | 2003-03-07 | 7.740,03 | 136.850.000 | 7.780,57 | 7.536,18 | 7.671,75 | 00:00:00 | | 2003-03-10 | 7.568,18 | 125.500.000 | 7.739,40 | 7.545,77 | 7.739,40 | 00:00:00 | | 2003-03-11 | 7.524,06 | 142.770.000 | 7.673,98 | 7.488,00 | 7.568,53 | 00:00:00 | | 2003-03-12 | 7.552,07 | 162.000.000 | 7.582,96 | 7.397,31 | 7.517,76 | 00:00:00 | | 2003-03-13 | 7.821,75 | 181.630.000 | 7.847,03 | 7.555,29 | 7.555,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
