|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 9.774,53 | 156.260.000 | 9.830,23 | 9.663,27 | 9.747,05 | 00:00:00 | | 2003-10-30 | 9.786,61 | 162.970.000 | 9.882,97 | 9.719,20 | 9.772,01 | 00:00:00 | | 2003-10-31 | 9.801,12 | 149.890.000 | 9.880,08 | 9.745,94 | 9.786,75 | 00:00:00 | | 2003-11-03 | 9.858,46 | 137.820.000 | 9.936,31 | 9.792,60 | 9.802,46 | 00:00:00 | | 2003-11-04 | 9.838,83 | 141.760.000 | 9.905,94 | 9.770,46 | 9.857,49 | 00:00:00 | | 2003-11-05 | 9.820,83 | 140.180.000 | 9.883,86 | 9.746,98 | 9.837,64 | 00:00:00 | | 2003-11-06 | 9.856,97 | 145.390.000 | 9.888,90 | 9.738,53 | 9.820,68 | 00:00:00 | | 2003-11-07 | 9.809,79 | 144.050.000 | 9.945,71 | 9.770,31 | 9.857,12 | 00:00:00 | | 2003-11-10 | 9.756,53 | 124.360.000 | 9.861,05 | 9.702,46 | 9.807,49 | 00:00:00 | | 2003-11-11 | 9.737,79 | 116.250.000 | 9.801,21 | 9.673,64 | 9.756,53 | 00:00:00 | | 2003-11-12 | 9.848,83 | 134.930.000 | 9.882,60 | 9.700,02 | 9.729,50 | 00:00:00 | | 2003-11-13 | 9.837,94 | 138.300.000 | 9.895,71 | 9.740,53 | 9.846,97 | 00:00:00 | | 2003-11-14 | 9.768,68 | 135.610.000 | 9.919,19 | 9.709,13 | 9.836,46 | 00:00:00 | | 2003-11-17 | 9.710,83 | 137.430.000 | 9.775,35 | 9.603,57 | 9.765,64 | 00:00:00 | | 2003-11-18 | 9.624,16 | 135.430.000 | 9.792,16 | 9.601,35 | 9.711,44 | 00:00:00 | | 2003-11-19 | 9.690,46 | 132.620.000 | 9.731,94 | 9.584,31 | 9.620,68 | 00:00:00 | | 2003-11-20 | 9.619,42 | 132.670.000 | 9.756,09 | 9.576,91 | 9.688,46 | 00:00:00 | | 2003-11-21 | 9.628,53 | 127.380.000 | 9.692,53 | 9.556,68 | 9.622,02 | 00:00:00 | | 2003-11-24 | 9.747,79 | 130.280.000 | 9.788,60 | 9.629,87 | 9.629,87 | 00:00:00 | | 2003-11-25 | 9.763,94 | 133.370.000 | 9.821,94 | 9.679,13 | 9.748,68 | 00:00:00 | | 2003-11-26 | 9.779,57 | 109.770.000 | 9.838,01 | 9.689,05 | 9.763,49 | 00:00:00 | | 2003-11-28 | 9.782,46 | 48.722.000 | 9.832,16 | 9.733,20 | 9.779,72 | 00:00:00 | | 2003-12-01 | 9.899,05 | 137.500.000 | 9.943,34 | 9.777,64 | 9.785,35 | 00:00:00 | | 2003-12-02 | 9.853,64 | 138.320.000 | 9.936,97 | 9.798,83 | 9.899,64 | 00:00:00 | | 2003-12-03 | 9.873,42 | 144.170.000 | 9.974,45 | 9.824,31 | 9.851,94 | 00:00:00 | | 2003-12-04 | 9.930,82 | 146.310.000 | 9.978,08 | 9.814,97 | 9.874,83 | 00:00:00 | | 2003-12-05 | 9.862,68 | 126.590.000 | 9.954,16 | 9.819,05 | 9.923,27 | 00:00:00 | | 2003-12-08 | 9.965,27 | 121.890.000 | 9.997,34 | 9.824,83 | 9.862,01 | 00:00:00 | | 2003-12-09 | 9.923,42 | 146.550.000 | 10.048,75 | 9.887,57 | 9.966,45 | 00:00:00 | | 2003-12-10 | 9.921,86 | 144.400.000 | 10.000,53 | 9.848,97 | 9.922,38 | 00:00:00 | | 2003-12-11 | 10.008,16 | 144.110.000 | 10.056,97 | 9.896,16 | 9.922,45 | 00:00:00 | | 2003-12-12 | 10.042,16 | 122.310.000 | 10.091,71 | 9.946,60 | 10.008,75 | 00:00:00 | | 2003-12-15 | 10.022,82 | 152.080.000 | 10.180,97 | 9.994,38 | 10.046,53 | 00:00:00 | | 2003-12-16 | 10.129,56 | 154.790.000 | 10.173,19 | 9.986,23 | 10.023,34 | 00:00:00 | | 2003-12-17 | 10.145,26 | 144.170.000 | 10.186,67 | 10.040,08 | 10.128,75 | 00:00:00 | | 2003-12-18 | 10.248,08 | 157.990.000 | 10.278,82 | 10.117,78 | 10.141,41 | 00:00:00 | | 2003-12-19 | 10.278,22 | 165.730.000 | 10.345,44 | 10.189,63 | 10.249,48 | 00:00:00 | | 2003-12-22 | 10.338,00 | 125.170.000 | 10.371,11 | 10.216,08 | 10.276,48 | 00:00:00 | | 2003-12-23 | 10.341,26 | 114.530.000 | 10.421,48 | 10.265,71 | 10.337,56 | 00:00:00 | | 2003-12-24 | 10.305,19 | 51.806.000 | 10.365,63 | 10.263,04 | 10.341,41 | 00:00:00 | | 2003-12-26 | 10.324,67 | 35.607.000 | 10.368,89 | 10.282,22 | 10.305,85 | 00:00:00 | | 2003-12-29 | 10.450,00 | 105.880.000 | 10.457,78 | 10.319,70 | 10.321,35 | 00:00:00 | | 2003-12-30 | 10.425,04 | 101.260.000 | 10.493,11 | 10.374,52 | 10.449,70 | 00:00:00 | | 2003-12-31 | 10.453,92 | 102.750.000 | 10.494,44 | 10.382,89 | 10.426,30 | 00:00:00 | | 2004-01-02 | 10.409,85 | 115.320.000 | 10.554,96 | 10.367,41 | 10.452,74 | 00:00:00 | | 2004-01-05 | 10.544,07 | 157.820.000 | 10.575,92 | 10.411,85 | 10.411,85 | 00:00:00 | | 2004-01-06 | 10.538,66 | 149.450.000 | 10.584,07 | 10.454,37 | 10.543,85 | 00:00:00 | | 2004-01-07 | 10.529,03 | 170.490.000 | 10.587,55 | 10.432,00 | 10.535,46 | 00:00:00 | | 2004-01-08 | 10.592,44 | 186.840.000 | 10.651,99 | 10.480,59 | 10.530,07 | 00:00:00 | | 2004-01-09 | 10.458,89 | 172.070.000 | 10.603,48 | 10.420,52 | 10.589,25 | 00:00:00 | | 2004-01-12 | 10.485,18 | 151.020.000 | 10.543,03 | 10.389,85 | 10.461,55 | 00:00:00 | | 2004-01-13 | 10.427,18 | 159.590.000 | 10.539,25 | 10.341,19 | 10.485,18 | 00:00:00 | | 2004-01-14 | 10.538,37 | 151.460.000 | 10.573,85 | 10.426,89 | 10.428,67 | 00:00:00 | | 2004-01-15 | 10.553,85 | 169.500.000 | 10.639,03 | 10.454,52 | 10.534,52 | 00:00:00 | | 2004-01-16 | 10.600,51 | 172.110.000 | 10.666,88 | 10.503,70 | 10.556,37 | 00:00:00 | | 2004-01-20 | 10.528,66 | 169.820.000 | 10.676,96 | 10.447,92 | 10.601,40 | 00:00:00 | | 2004-01-21 | 10.623,62 | 175.760.000 | 10.665,70 | 10.453,11 | 10.522,77 | 00:00:00 | | 2004-01-22 | 10.623,18 | 169.370.000 | 10.717,40 | 10.545,03 | 10.624,22 | 00:00:00 | | 2004-01-23 | 10.568,29 | 156.120.000 | 10.691,77 | 10.490,14 | 10.625,25 | 00:00:00 | | 2004-01-26 | 10.702,51 | 148.060.000 | 10.725,18 | 10.510,44 | 10.568,00 | 00:00:00 | | 2004-01-27 | 10.609,92 | 167.310.000 | 10.748,81 | 10.579,33 | 10.701,10 | 00:00:00 | | 2004-01-28 | 10.468,37 | 184.200.000 | 10.703,25 | 10.412,44 | 10.610,07 | 00:00:00 | | 2004-01-29 | 10.510,29 | 192.190.000 | 10.611,56 | 10.369,92 | 10.467,41 | 00:00:00 | | 2004-01-30 | 10.488,07 | 163.500.000 | 10.551,03 | 10.385,56 | 10.510,22 | 00:00:00 | | 2004-02-02 | 10.499,18 | 159.920.000 | 10.614,44 | 10.395,55 | 10.487,78 | 00:00:00 | | 2004-02-03 | 10.505,18 | 147.690.000 | 10.571,48 | 10.414,15 | 10.499,48 | 00:00:00 | | 2004-02-04 | 10.470,74 | 163.480.000 | 10.567,85 | 10.394,81 | 10.503,11 | 00:00:00 | | 2004-02-05 | 10.495,55 | 156.660.000 | 10.566,37 | 10.399,92 | 10.469,33 | 00:00:00 | | 2004-02-06 | 10.593,03 | 147.760.000 | 10.634,81 | 10.433,70 | 10.494,89 | 00:00:00 | | 2004-02-09 | 10.579,03 | 130.350.000 | 10.634,81 | 10.433,70 | 10.592,00 | 00:00:00 | | 2004-02-10 | 10.613,85 | 140.390.000 | 10.667,03 | 10.511,18 | 10.578,74 | 00:00:00 | | 2004-02-11 | 10.737,70 | 169.930.000 | 10.779,40 | 10.561,55 | 10.605,48 | 00:00:00 | | 2004-02-12 | 10.694,07 | 146.430.000 | 10.775,03 | 10.636,44 | 10.735,18 | 00:00:00 | | 2004-02-13 | 10.627,85 | 132.920.000 | 10.755,47 | 10.578,66 | 10.696,22 | 00:00:00 | | 2004-02-17 | 10.714,88 | 139.650.000 | 10.762,07 | 10.628,88 | 10.628,88 | 00:00:00 | | 2004-02-18 | 10.671,99 | 138.240.000 | 10.764,36 | 10.623,62 | 10.706,68 | 00:00:00 | | 2004-02-19 | 10.664,73 | 156.280.000 | 10.794,95 | 10.626,44 | 10.674,59 | 00:00:00 | | 2004-02-20 | 10.619,03 | 147.960.000 | 10.722,77 | 10.559,11 | 10.666,29 | 00:00:00 | | 2004-02-23 | 10.609,62 | 138.040.000 | 10.711,84 | 10.508,89 | 10.619,55 | 00:00:00 | | 2004-02-24 | 10.566,37 | 154.360.000 | 10.681,40 | 10.479,33 | 10.609,55 | 00:00:00 | | 2004-02-25 | 10.601,62 | 136.070.000 | 10.660,73 | 10.509,40 | 10.566,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
