|
 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 | | 2003-03-13 | 7.821,75 | 181.630.000 | 7.847,03 | 7.555,29 | 7.555,29 | 00:00:00 | | 2003-03-14 | 7.859,71 | 154.190.000 | 7.961,60 | 7.761,25 | 7.822,17 | 00:00:00 | | 2003-03-17 | 8.141,92 | 170.042.000 | 8.163,56 | 7.763,56 | 7.857,96 | 00:00:00 | | 2003-03-18 | 8.194,23 | 155.510.000 | 8.253,48 | 8.057,54 | 8.142,69 | 00:00:00 | | 2003-03-19 | 8.265,45 | 147.340.000 | 8.304,04 | 8.116,01 | 8.193,04 | 00:00:00 | | 2003-03-20 | 8.286,60 | 143.910.000 | 8.335,20 | 8.122,59 | 8.264,68 | 00:00:00 | | 2003-03-21 | 8.521,97 | 188.371.000 | 8.552,08 | 8.290,38 | 8.290,38 | 00:00:00 | | 2003-03-24 | 8.214,68 | 129.300.000 | 8.514,82 | 8.166,78 | 8.514,82 | 00:00:00 | | 2003-03-25 | 8.280,23 | 133.340.000 | 8.355,93 | 8.155,65 | 8.216,85 | 00:00:00 | | 2003-03-26 | 8.229,88 | 131.970.000 | 8.323,01 | 8.165,52 | 8.279,88 | 00:00:00 | | 2003-03-27 | 8.201,45 | 123.290.000 | 8.272,03 | 8.085,40 | 8.226,39 | 00:00:00 | | 2003-03-28 | 8.145,77 | 122.700.000 | 8.224,83 | 8.070,77 | 8.198,85 | 00:00:00 | | 2003-03-31 | 7.992,13 | 149.550.000 | 8.142,83 | 7.903,97 | 8.142,83 | 00:00:00 | | 2003-04-01 | 8.069,86 | 146.160.000 | 8.133,03 | 7.947,38 | 7.992,83 | 00:00:00 | | 2003-04-02 | 8.285,06 | 158.980.000 | 8.342,27 | 8.070,98 | 8.070,98 | 00:00:00 | | 2003-04-03 | 8.240,38 | 135.150.000 | 8.378,76 | 8.199,49 | 8.285,76 | 00:00:00 | | 2003-04-04 | 8.277,15 | 124.120.000 | 8.348,29 | 8.176,66 | 8.240,59 | 00:00:00 | | 2003-04-07 | 8.300,41 | 149.400.000 | 8.550,40 | 8.272,24 | 8.284,15 | 00:00:00 | | 2003-04-08 | 8.298,92 | 123.540.000 | 8.382,43 | 8.222,24 | 8.299,12 | 00:00:00 | | 2003-04-09 | 8.197,94 | 129.370.000 | 8.404,25 | 8.174,90 | 8.299,28 | 00:00:00 | | 2003-04-10 | 8.221,33 | 127.530.000 | 8.274,56 | 8.109,85 | 8.198,99 | 00:00:00 | | 2003-04-11 | 8.203,41 | 114.160.000 | 8.360,76 | 8.156,77 | 8.223,22 | 00:00:00 | | 2003-04-14 | 8.351,10 | 113.100.000 | 8.375,19 | 8.175,60 | 8.203,97 | 00:00:00 | | 2003-04-15 | 8.402,36 | 146.020.000 | 8.443,11 | 8.251,38 | 8.347,66 | 00:00:00 | | 2003-04-16 | 8.257,61 | 158.760.000 | 8.459,15 | 8.217,27 | 8.405,72 | 00:00:00 | | 2003-04-17 | 8.337,65 | 143.060.000 | 8.388,28 | 8.172,52 | 8.255,79 | 00:00:00 | | 2003-04-21 | 8.328,90 | 111.870.000 | 8.423,09 | 8.270,56 | 8.336,67 | 00:00:00 | | 2003-04-22 | 8.484,99 | 163.120.000 | 8.509,43 | 8.238,14 | 8.326,38 | 00:00:00 | | 2003-04-23 | 8.515,66 | 166.720.000 | 8.587,72 | 8.398,65 | 8.484,92 | 00:00:00 | | 2003-04-24 | 8.440,04 | 164.810.000 | 8.527,99 | 8.363,28 | 8.512,44 | 00:00:00 | | 2003-04-25 | 8.306,35 | 133.580.000 | 8.453,06 | 8.258,80 | 8.438,98 | 00:00:00 | | 2003-04-28 | 8.471,61 | 127.300.000 | 8.515,80 | 8.290,46 | 8.306,84 | 00:00:00 | | 2003-04-29 | 8.502,99 | 152.560.000 | 8.578,55 | 8.414,61 | 8.472,88 | 00:00:00 | | 2003-04-30 | 8.480,09 | 178.851.000 | 8.557,62 | 8.402,36 | 8.501,38 | 00:00:00 | | 2003-05-01 | 8.454,25 | 139.750.000 | 8.519,09 | 8.328,55 | 8.478,48 | 00:00:00 | | 2003-05-02 | 8.582,68 | 155.430.000 | 8.612,86 | 8.389,40 | 8.453,48 | 00:00:00 | | 2003-05-05 | 8.531,57 | 144.630.000 | 8.643,11 | 8.472,67 | 8.583,17 | 00:00:00 | | 2003-05-06 | 8.588,36 | 164.960.000 | 8.658,18 | 8.486,88 | 8.531,28 | 00:00:00 | | 2003-05-07 | 8.560,63 | 153.190.000 | 8.650,82 | 8.494,87 | 8.585,42 | 00:00:00 | | 2003-05-08 | 8.491,22 | 137.960.000 | 8.591,01 | 8.435,61 | 8.558,67 | 00:00:00 | | 2003-05-09 | 8.604,60 | 132.610.000 | 8.637,58 | 8.482,89 | 8.492,69 | 00:00:00 | | 2003-05-12 | 8.726,73 | 137.880.000 | 8.764,12 | 8.544,24 | 8.603,90 | 00:00:00 | | 2003-05-13 | 8.679,25 | 141.810.000 | 8.757,40 | 8.611,18 | 8.722,88 | 00:00:00 | | 2003-05-14 | 8.647,82 | 140.180.000 | 8.744,94 | 8.575,96 | 8.673,29 | 00:00:00 | | 2003-05-15 | 8.713,14 | 150.870.000 | 8.766,58 | 8.613,84 | 8.649,22 | 00:00:00 | | 2003-05-16 | 8.678,97 | 150.550.000 | 8.766,36 | 8.614,33 | 8.710,36 | 00:00:00 | | 2003-05-19 | 8.493,39 | 137.570.000 | 8.676,52 | 8.455,72 | 8.676,52 | 00:00:00 | | 2003-05-20 | 8.491,36 | 150.530.000 | 8.593,61 | 8.394,51 | 8.494,09 | 00:00:00 | | 2003-05-21 | 8.516,43 | 145.780.000 | 8.577,64 | 8.389,68 | 8.485,62 | 00:00:00 | | 2003-05-22 | 8.594,02 | 144.850.000 | 8.650,33 | 8.495,35 | 8.516,99 | 00:00:00 | | 2003-05-23 | 8.601,38 | 120.100.000 | 8.668,47 | 8.513,98 | 8.594,02 | 00:00:00 | | 2003-05-27 | 8.781,35 | 153.200.000 | 8.812,30 | 8.523,64 | 8.600,54 | 00:00:00 | | 2003-05-28 | 8.793,12 | 155.900.000 | 8.885,34 | 8.721,90 | 8.781,84 | 00:00:00 | | 2003-05-29 | 8.711,18 | 168.580.000 | 8.895,99 | 8.657,96 | 8.787,23 | 00:00:00 | | 2003-05-30 | 8.850,26 | 168.880.000 | 8.897,04 | 8.711,46 | 8.711,46 | 00:00:00 | | 2003-06-02 | 8.897,81 | 166.250.000 | 9.040,46 | 8.833,66 | 8.851,45 | 00:00:00 | | 2003-06-03 | 8.922,95 | 145.020.000 | 8.973,02 | 8.823,51 | 8.898,23 | 00:00:00 | | 2003-06-04 | 9.038,98 | 161.870.000 | 9.076,94 | 8.882,75 | 8.919,94 | 00:00:00 | | 2003-06-05 | 9.041,30 | 169.310.000 | 9.106,70 | 8.905,37 | 9.036,67 | 00:00:00 | | 2003-06-06 | 9.062,79 | 183.720.000 | 9.248,71 | 9.008,87 | 9.045,57 | 00:00:00 | | 2003-06-09 | 8.980,00 | 130.700.000 | 9.109,43 | 8.909,78 | 9.061,18 | 00:00:00 | | 2003-06-10 | 9.054,89 | 127.540.000 | 9.111,11 | 8.946,06 | 8.980,79 | 00:00:00 | | 2003-06-11 | 9.183,22 | 152.000.000 | 9.202,08 | 9.010,13 | 9.048,85 | 00:00:00 | | 2003-06-12 | 9.196,55 | 155.310.000 | 9.270,64 | 9.089,38 | 9.184,29 | 00:00:00 | | 2003-06-13 | 9.117,12 | 127.160.000 | 9.234,23 | 9.042,63 | 9.197,88 | 00:00:00 | | 2003-06-16 | 9.318,96 | 134.590.000 | 9.335,49 | 9.117,56 | 9.117,56 | 00:00:00 | | 2003-06-17 | 9.323,02 | 147.970.000 | 9.406,50 | 9.234,78 | 9.319,66 | 00:00:00 | | 2003-06-18 | 9.293,80 | 148.890.000 | 9.363,15 | 9.185,17 | 9.322,67 | 00:00:00 | | 2003-06-19 | 9.179,53 | 153.010.000 | 9.346,34 | 9.134,50 | 9.293,80 | 00:00:00 | | 2003-06-20 | 9.200,75 | 169.800.000 | 9.306,36 | 9.149,21 | 9.180,93 | 00:00:00 | | 2003-06-23 | 9.072,95 | 139.810.000 | 9.215,32 | 9.003,83 | 9.199,49 | 00:00:00 | | 2003-06-24 | 9.109,85 | 138.830.000 | 9.179,25 | 9.020,08 | 9.071,48 | 00:00:00 | | 2003-06-25 | 9.011,53 | 145.920.000 | 9.195,20 | 8.984,29 | 9.109,57 | 00:00:00 | | 2003-06-26 | 9.079,04 | 138.740.000 | 9.118,82 | 8.953,83 | 9.011,06 | 00:00:00 | | 2003-06-27 | 8.989,05 | 126.780.000 | 9.135,91 | 8.938,26 | 9.079,74 | 00:00:00 | | 2003-06-30 | 8.985,44 | 158.720.000 | 9.100,12 | 8.934,71 | 8.990,74 | 00:00:00 | | 2003-07-01 | 9.040,95 | 146.020.000 | 9.068,05 | 8.843,61 | 8.983,66 | 00:00:00 | | 2003-07-02 | 9.142,84 | 151.930.000 | 9.168,82 | 9.025,12 | 9.043,54 | 00:00:00 | | 2003-07-03 | 9.070,21 | 77.590.000 | 9.164,48 | 9.014,06 | 9.141,16 | 00:00:00 | | 2003-07-07 | 9.216,79 | 142.910.000 | 9.289,90 | 9.073,92 | 9.073,92 | 00:00:00 | | 2003-07-08 | 9.223,09 | 156.570.000 | 9.281,77 | 9.122,24 | 9.213,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
