|
 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 | | 2003-07-08 | 9.223,09 | 156.570.000 | 9.281,77 | 9.122,24 | 9.213,48 | 00:00:00 | | 2003-07-09 | 9.156,21 | 161.800.000 | 9.270,22 | 9.077,91 | 9.221,90 | 00:00:00 | | 2003-07-10 | 9.036,04 | 146.570.000 | 9.154,53 | 8.978,13 | 9.154,53 | 00:00:00 | | 2003-07-11 | 9.119,59 | 121.270.000 | 9.176,59 | 9.009,01 | 9.036,39 | 00:00:00 | | 2003-07-14 | 9.177,15 | 144.890.000 | 9.316,44 | 9.126,45 | 9.126,45 | 00:00:00 | | 2003-07-15 | 9.128,97 | 151.860.000 | 9.260,42 | 9.054,60 | 9.179,18 | 00:00:00 | | 2003-07-16 | 9.094,59 | 166.200.000 | 9.185,63 | 9.005,23 | 9.133,70 | 00:00:00 | | 2003-07-17 | 9.050,82 | 166.140.000 | 9.160,27 | 8.968,82 | 9.089,34 | 00:00:00 | | 2003-07-18 | 9.188,15 | 136.520.000 | 9.212,31 | 9.034,36 | 9.052,29 | 00:00:00 | | 2003-07-21 | 9.096,69 | 125.420.000 | 9.219,87 | 9.025,12 | 9.187,80 | 00:00:00 | | 2003-07-22 | 9.158,45 | 143.970.000 | 9.221,83 | 9.008,60 | 9.098,65 | 00:00:00 | | 2003-07-23 | 9.194,24 | 136.270.000 | 9.249,91 | 9.064,69 | 9.159,08 | 00:00:00 | | 2003-07-24 | 9.112,51 | 155.900.000 | 9.313,99 | 9.092,98 | 9.196,56 | 00:00:00 | | 2003-07-25 | 9.284,57 | 139.750.000 | 9.296,62 | 9.062,38 | 9.113,85 | 00:00:00 | | 2003-07-28 | 9.266,51 | 132.860.000 | 9.356,77 | 9.182,96 | 9.284,92 | 00:00:00 | | 2003-07-29 | 9.204,46 | 150.890.000 | 9.327,36 | 9.135,62 | 9.268,19 | 00:00:00 | | 2003-07-30 | 9.200,05 | 139.190.000 | 9.272,88 | 9.131,70 | 9.204,39 | 00:00:00 | | 2003-07-31 | 9.233,80 | 160.800.000 | 9.398,02 | 9.183,80 | 9.199,35 | 00:00:00 | | 2003-08-01 | 9.153,97 | 139.060.000 | 9.266,37 | 9.100,12 | 9.232,68 | 00:00:00 | | 2003-08-04 | 9.186,04 | 131.870.000 | 9.231,84 | 9.033,66 | 9.154,18 | 00:00:00 | | 2003-08-05 | 9.036,32 | 135.170.000 | 9.210,21 | 9.024,77 | 9.185,27 | 00:00:00 | | 2003-08-06 | 9.061,74 | 149.100.000 | 9.151,38 | 8.964,13 | 9.032,96 | 00:00:00 | | 2003-08-07 | 9.126,45 | 138.930.000 | 9.171,13 | 9.003,63 | 9.060,48 | 00:00:00 | | 2003-08-08 | 9.191,09 | 108.660.000 | 9.230,37 | 9.097,74 | 9.127,36 | 00:00:00 | | 2003-08-11 | 9.217,35 | 102.220.000 | 9.275,61 | 9.124,00 | 9.189,62 | 00:00:00 | | 2003-08-12 | 9.310,06 | 113.230.000 | 9.329,04 | 9.163,29 | 9.218,12 | 00:00:00 | | 2003-08-13 | 9.271,76 | 120.880.000 | 9.350,19 | 9.213,43 | 9.303,69 | 00:00:00 | | 2003-08-14 | 9.310,56 | 118.680.000 | 9.356,63 | 9.193,33 | 9.272,25 | 00:00:00 | | 2003-08-15 | 9.321,69 | 63.637.000 | 9.360,27 | 9.253,20 | 9.308,52 | 00:00:00 | | 2003-08-18 | 9.412,45 | 112.760.000 | 9.466,79 | 9.309,16 | 9.320,66 | 00:00:00 | | 2003-08-19 | 9.428,90 | 130.060.000 | 9.490,60 | 9.315,25 | 9.412,17 | 00:00:00 | | 2003-08-20 | 9.397,51 | 121.080.000 | 9.454,49 | 9.324,03 | 9.420,13 | 00:00:00 | | 2003-08-21 | 9.423,68 | 140.710.000 | 9.517,37 | 9.345,71 | 9.399,96 | 00:00:00 | | 2003-08-22 | 9.348,87 | 130.890.000 | 9.535,97 | 9.323,26 | 9.436,04 | 00:00:00 | | 2003-08-25 | 9.317,64 | 97.170.000 | 9.381,51 | 9.242,56 | 9.349,44 | 00:00:00 | | 2003-08-26 | 9.340,45 | 117.870.000 | 9.372,45 | 9.203,54 | 9.316,03 | 00:00:00 | | 2003-08-27 | 9.333,79 | 105.140.000 | 9.387,82 | 9.280,03 | 9.339,82 | 00:00:00 | | 2003-08-28 | 9.374,21 | 116.520.000 | 9.415,68 | 9.246,48 | 9.334,35 | 00:00:00 | | 2003-08-29 | 9.415,82 | 94.510.000 | 9.444,25 | 9.320,52 | 9.373,33 | 00:00:00 | | 2003-09-02 | 9.523,27 | 147.050.000 | 9.563,83 | 9.357,44 | 9.416,67 | 00:00:00 | | 2003-09-03 | 9.568,46 | 167.560.000 | 9.632,75 | 9.465,72 | 9.521,86 | 00:00:00 | | 2003-09-04 | 9.587,90 | 145.390.000 | 9.661,80 | 9.492,74 | 9.569,09 | 00:00:00 | | 2003-09-05 | 9.503,34 | 146.520.000 | 9.602,22 | 9.441,93 | 9.589,52 | 00:00:00 | | 2003-09-08 | 9.586,29 | 129.930.000 | 9.638,57 | 9.492,25 | 9.503,41 | 00:00:00 | | 2003-09-09 | 9.507,20 | 141.480.000 | 9.617,02 | 9.459,85 | 9.584,92 | 00:00:00 | | 2003-09-10 | 9.420,46 | 158.210.000 | 9.545,51 | 9.373,08 | 9.504,88 | 00:00:00 | | 2003-09-11 | 9.459,76 | 133.590.000 | 9.540,60 | 9.374,49 | 9.415,05 | 00:00:00 | | 2003-09-12 | 9.471,55 | 123.670.000 | 9.517,37 | 9.348,59 | 9.456,88 | 00:00:00 | | 2003-09-15 | 9.448,81 | 115.130.000 | 9.541,02 | 9.396,03 | 9.471,19 | 00:00:00 | | 2003-09-16 | 9.567,34 | 140.320.000 | 9.587,90 | 9.426,84 | 9.449,16 | 00:00:00 | | 2003-09-17 | 9.545,65 | 133.821.000 | 9.641,45 | 9.510,28 | 9.566,08 | 00:00:00 | | 2003-09-18 | 9.659,13 | 149.880.000 | 9.691,55 | 9.513,37 | 9.544,04 | 00:00:00 | | 2003-09-19 | 9.644,82 | 151.860.000 | 9.719,49 | 9.582,64 | 9.661,80 | 00:00:00 | | 2003-09-22 | 9.535,41 | 127.880.000 | 9.641,87 | 9.467,83 | 9.641,80 | 00:00:00 | | 2003-09-23 | 9.576,04 | 130.170.000 | 9.623,34 | 9.479,41 | 9.535,76 | 00:00:00 | | 2003-09-24 | 9.425,51 | 155.600.000 | 9.612,53 | 9.400,67 | 9.575,97 | 00:00:00 | | 2003-09-25 | 9.343,96 | 153.000.000 | 9.493,44 | 9.311,47 | 9.425,58 | 00:00:00 | | 2003-09-26 | 9.313,08 | 147.250.000 | 9.407,89 | 9.257,99 | 9.342,43 | 00:00:00 | | 2003-09-29 | 9.380,24 | 136.650.000 | 9.431,54 | 9.259,68 | 9.314,42 | 00:00:00 | | 2003-09-30 | 9.275,06 | 159.050.000 | 9.393,35 | 9.199,43 | 9.378,10 | 00:00:00 | | 2003-10-01 | 9.469,20 | 156.630.000 | 9.472,69 | 9.275,06 | 9.275,06 | 00:00:00 | | 2003-10-02 | 9.487,80 | 126.930.000 | 9.539,20 | 9.397,87 | 9.464,76 | 00:00:00 | | 2003-10-03 | 9.572,31 | 157.050.000 | 9.701,87 | 9.492,54 | 9.492,54 | 00:00:00 | | 2003-10-06 | 9.594,98 | 102.580.000 | 9.656,09 | 9.524,39 | 9.572,39 | 00:00:00 | | 2003-10-07 | 9.654,61 | 127.950.000 | 9.672,68 | 9.512,76 | 9.593,28 | 00:00:00 | | 2003-10-08 | 9.630,90 | 126.250.000 | 9.699,35 | 9.571,35 | 9.653,33 | 00:00:00 | | 2003-10-09 | 9.680,01 | 157.870.000 | 9.798,08 | 9.617,35 | 9.633,35 | 00:00:00 | | 2003-10-10 | 9.674,68 | 110.810.000 | 9.743,12 | 9.622,31 | 9.682,90 | 00:00:00 | | 2003-10-13 | 9.764,38 | 104.050.000 | 9.814,97 | 9.675,72 | 9.675,72 | 00:00:00 | | 2003-10-14 | 9.812,98 | 127.190.000 | 9.833,42 | 9.696,90 | 9.763,27 | 00:00:00 | | 2003-10-15 | 9.803,05 | 152.110.000 | 9.901,64 | 9.731,57 | 9.824,09 | 00:00:00 | | 2003-10-16 | 9.791,72 | 141.770.000 | 9.838,53 | 9.679,13 | 9.798,68 | 00:00:00 | | 2003-10-17 | 9.721,79 | 135.200.000 | 9.833,12 | 9.679,72 | 9.791,86 | 00:00:00 | | 2003-10-20 | 9.777,94 | 117.260.000 | 9.816,97 | 9.665,35 | 9.721,50 | 00:00:00 | | 2003-10-21 | 9.747,64 | 149.800.000 | 9.824,90 | 9.697,94 | 9.778,31 | 00:00:00 | | 2003-10-22 | 9.598,24 | 164.720.000 | 9.741,98 | 9.551,65 | 9.741,98 | 00:00:00 | | 2003-10-23 | 9.613,13 | 160.430.000 | 9.661,05 | 9.517,50 | 9.597,20 | 00:00:00 | | 2003-10-24 | 9.582,46 | 142.030.000 | 9.631,50 | 9.463,28 | 9.600,98 | 00:00:00 | | 2003-10-27 | 9.608,16 | 137.180.000 | 9.696,98 | 9.553,80 | 9.584,54 | 00:00:00 | | 2003-10-28 | 9.748,31 | 162.920.000 | 9.769,57 | 9.592,54 | 9.609,72 | 00:00:00 | | 2003-10-29 | 9.774,53 | 156.260.000 | 9.830,23 | 9.663,27 | 9.747,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
