|
 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 | | 2004-02-25 | 10.601,62 | 136.070.000 | 10.660,73 | 10.509,40 | 10.566,59 | 00:00:00 | | 2004-02-26 | 10.580,14 | 138.390.000 | 10.652,96 | 10.493,70 | 10.598,14 | 00:00:00 | | 2004-02-27 | 10.583,92 | 154.040.000 | 10.689,55 | 10.519,03 | 10.581,55 | 00:00:00 | | 2004-03-01 | 10.678,14 | 149.710.000 | 10.720,14 | 10.568,74 | 10.582,25 | 00:00:00 | | 2004-03-02 | 10.591,48 | 147.600.000 | 10.713,92 | 10.539,40 | 10.678,36 | 00:00:00 | | 2004-03-03 | 10.593,11 | 133.450.000 | 10.651,03 | 10.506,66 | 10.588,59 | 00:00:00 | | 2004-03-04 | 10.588,00 | 126.580.000 | 10.645,33 | 10.522,59 | 10.593,48 | 00:00:00 | | 2004-03-05 | 10.595,55 | 139.820.000 | 10.681,40 | 10.497,11 | 10.582,59 | 00:00:00 | | 2004-03-08 | 10.529,48 | 125.440.000 | 10.677,85 | 10.505,85 | 10.595,37 | 00:00:00 | | 2004-03-09 | 10.456,96 | 149.940.000 | 10.567,03 | 10.391,48 | 10.529,52 | 00:00:00 | | 2004-03-10 | 10.296,89 | 164.840.000 | 10.523,11 | 10.259,34 | 10.457,59 | 00:00:00 | | 2004-03-11 | 10.128,38 | 188.990.000 | 10.356,22 | 10.102,75 | 10.288,85 | 00:00:00 | | 2004-03-12 | 10.240,08 | 138.850.000 | 10.281,63 | 10.097,04 | 10.130,67 | 00:00:00 | | 2004-03-15 | 10.102,89 | 160.060.000 | 10.252,68 | 10.066,08 | 10.238,45 | 00:00:00 | | 2004-03-16 | 10.184,67 | 150.070.000 | 10.253,26 | 10.085,34 | 10.103,41 | 00:00:00 | | 2004-03-17 | 10.300,30 | 149.010.000 | 10.356,59 | 10.184,30 | 10.184,30 | 00:00:00 | | 2004-03-18 | 10.295,78 | 136.920.000 | 10.355,04 | 10.187,78 | 10.298,96 | 00:00:00 | | 2004-03-19 | 10.186,60 | 145.740.000 | 10.355,41 | 10.163,71 | 10.295,85 | 00:00:00 | | 2004-03-22 | 10.064,75 | 145.230.000 | 10.185,93 | 9.985,19 | 10.185,93 | 00:00:00 | | 2004-03-23 | 10.063,64 | 145.820.000 | 10.177,04 | 10.020,75 | 10.066,67 | 00:00:00 | | 2004-03-24 | 10.048,23 | 152.780.000 | 10.140,23 | 9.975,86 | 10.065,41 | 00:00:00 | | 2004-03-25 | 10.218,82 | 147.170.000 | 10.246,15 | 10.049,56 | 10.049,56 | 00:00:00 | | 2004-03-26 | 10.212,97 | 131.910.000 | 10.306,22 | 10.145,63 | 10.218,37 | 00:00:00 | | 2004-03-29 | 10.329,63 | 140.550.000 | 10.389,93 | 10.212,91 | 10.212,91 | 00:00:00 | | 2004-03-30 | 10.381,70 | 133.240.000 | 10.411,41 | 10.264,15 | 10.327,63 | 00:00:00 | | 2004-03-31 | 10.357,70 | 156.070.000 | 10.428,59 | 10.287,11 | 10.380,89 | 00:00:00 | | 2004-04-01 | 10.373,33 | 156.070.000 | 10.449,33 | 10.299,48 | 10.357,52 | 00:00:00 | | 2004-04-02 | 10.470,59 | 162.920.000 | 10.548,74 | 10.375,33 | 10.375,33 | 00:00:00 | | 2004-04-05 | 10.558,37 | 141.370.000 | 10.582,22 | 10.423,33 | 10.470,59 | 00:00:00 | | 2004-04-06 | 10.570,81 | 139.770.000 | 10.596,37 | 10.467,26 | 10.553,76 | 00:00:00 | | 2004-04-07 | 10.480,15 | 145.880.000 | 10.580,51 | 10.422,74 | 10.569,26 | 00:00:00 | | 2004-04-08 | 10.442,03 | 119.980.000 | 10.590,15 | 10.383,84 | 10.482,77 | 00:00:00 | | 2004-04-12 | 10.515,56 | 110.240.000 | 10.559,28 | 10.439,27 | 10.444,38 | 00:00:00 | | 2004-04-13 | 10.381,28 | 142.320.000 | 10.572,13 | 10.343,17 | 10.516,05 | 00:00:00 | | 2004-04-14 | 10.377,95 | 154.770.000 | 10.453,39 | 10.259,35 | 10.378,10 | 00:00:00 | | 2004-04-15 | 10.397,46 | 156.870.000 | 10.481,21 | 10.279,37 | 10.377,95 | 00:00:00 | | 2004-04-16 | 10.451,97 | 148.780.000 | 10.500,57 | 10.343,74 | 10.398,32 | 00:00:00 | | 2004-04-19 | 10.437,85 | 119.490.000 | 10.501,79 | 10.351,97 | 10.451,62 | 00:00:00 | | 2004-04-20 | 10.314,50 | 150.850.000 | 10.530,61 | 10.297,39 | 10.437,85 | 00:00:00 | | 2004-04-21 | 10.317,27 | 173.810.000 | 10.398,53 | 10.200,38 | 10.311,87 | 00:00:00 | | 2004-04-22 | 10.461,20 | 182.670.000 | 10.529,12 | 10.255,88 | 10.314,99 | 00:00:00 | | 2004-04-23 | 10.472,84 | 139.610.000 | 10.543,95 | 10.362,97 | 10.463,11 | 00:00:00 | | 2004-04-26 | 10.444,73 | 129.060.000 | 10.540,26 | 10.396,75 | 10.472,91 | 00:00:00 | | 2004-04-27 | 10.478,16 | 151.800.000 | 10.570,92 | 10.410,52 | 10.445,38 | 00:00:00 | | 2004-04-28 | 10.342,60 | 185.560.000 | 10.479,58 | 10.301,65 | 10.476,67 | 00:00:00 | | 2004-04-29 | 10.272,27 | 185.900.000 | 10.443,81 | 10.199,31 | 10.339,41 | 00:00:00 | | 2004-04-30 | 10.225,57 | 163.470.000 | 10.374,61 | 10.198,39 | 10.273,06 | 00:00:00 | | 2004-05-03 | 10.314,00 | 157.160.000 | 10.365,74 | 10.199,67 | 10.227,27 | 00:00:00 | | 2004-05-04 | 10.317,20 | 166.210.000 | 10.403,14 | 10.232,31 | 10.314,32 | 00:00:00 | | 2004-05-05 | 10.310,95 | 146.900.000 | 10.382,98 | 10.249,63 | 10.316,98 | 00:00:00 | | 2004-05-06 | 10.241,26 | 150.930.000 | 10.332,10 | 10.147,21 | 10.308,20 | 00:00:00 | | 2004-05-07 | 10.117,34 | 165.360.000 | 10.302,93 | 10.086,94 | 10.240,62 | 00:00:00 | | 2004-05-10 | 9.990,02 | 191.840.000 | 10.116,28 | 9.881,86 | 10.116,28 | 00:00:00 | | 2004-05-11 | 10.019,47 | 153.380.000 | 10.092,78 | 9.928,91 | 9.989,24 | 00:00:00 | | 2004-05-12 | 10.045,16 | 169.760.000 | 10.089,87 | 9.822,10 | 10.011,52 | 00:00:00 | | 2004-05-13 | 10.010,74 | 141.110.000 | 10.100,24 | 9.924,94 | 10.044,31 | 00:00:00 | | 2004-05-14 | 10.012,87 | 133.590.000 | 10.096,69 | 9.912,45 | 10.008,43 | 00:00:00 | | 2004-05-17 | 9.906,91 | 143.010.000 | 10.009,92 | 9.827,21 | 10.009,92 | 00:00:00 | | 2004-05-18 | 9.968,51 | 135.300.000 | 10.028,27 | 9.895,77 | 9.906,71 | 00:00:00 | | 2004-05-19 | 9.937,71 | 154.860.000 | 10.124,79 | 9.919,90 | 9.962,55 | 00:00:00 | | 2004-05-20 | 9.937,64 | 121.100.000 | 10.014,50 | 9.867,73 | 9.939,12 | 00:00:00 | | 2004-05-21 | 9.966,74 | 125.860.000 | 10.058,50 | 9.910,81 | 9.939,34 | 00:00:00 | | 2004-05-24 | 9.958,43 | 122.750.000 | 10.084,91 | 9.891,22 | 9.968,02 | 00:00:00 | | 2004-05-25 | 10.117,62 | 154.570.000 | 10.139,27 | 9.895,41 | 9.958,08 | 00:00:00 | | 2004-05-26 | 10.109,89 | 136.940.000 | 10.175,75 | 10.034,16 | 10.116,84 | 00:00:00 | | 2004-05-27 | 10.205,20 | 144.750.000 | 10.267,66 | 10.106,13 | 10.109,89 | 00:00:00 | | 2004-05-28 | 10.188,45 | 117.260.000 | 10.250,27 | 10.137,14 | 10.205,83 | 00:00:00 | | 2004-06-01 | 10.202,65 | 123.800.000 | 10.254,17 | 10.104,07 | 10.187,18 | 00:00:00 | | 2004-06-02 | 10.262,97 | 125.170.000 | 10.310,10 | 10.170,57 | 10.199,78 | 00:00:00 | | 2004-06-03 | 10.195,91 | 123.240.000 | 10.309,46 | 10.163,40 | 10.261,85 | 00:00:00 | | 2004-06-04 | 10.242,82 | 111.530.000 | 10.327,84 | 10.196,83 | 10.196,83 | 00:00:00 | | 2004-06-07 | 10.391,08 | 121.180.000 | 10.410,81 | 10.243,31 | 10.243,31 | 00:00:00 | | 2004-06-08 | 10.432,52 | 119.030.000 | 10.462,97 | 10.323,94 | 10.389,41 | 00:00:00 | | 2004-06-09 | 10.368,44 | 127.680.000 | 10.466,59 | 10.325,07 | 10.431,10 | 00:00:00 | | 2004-06-10 | 10.410,10 | 116.060.000 | 10.448,00 | 10.333,94 | 10.367,80 | 00:00:00 | | 2004-06-14 | 10.334,73 | 117.940.000 | 10.403,50 | 10.283,48 | 10.401,23 | 00:00:00 | | 2004-06-15 | 10.380,43 | 134.590.000 | 10.464,04 | 10.319,89 | 10.336,51 | 00:00:00 | | 2004-06-16 | 10.379,58 | 116.840.000 | 10.433,52 | 10.320,60 | 10.380,23 | 00:00:00 | | 2004-06-17 | 10.377,52 | 129.670.000 | 10.417,69 | 10.308,25 | 10.378,59 | 00:00:00 | | 2004-06-18 | 10.416,41 | 150.060.000 | 10.471,84 | 10.328,20 | 10.375,82 | 00:00:00 | | 2004-06-21 | 10.371,47 | 112.390.000 | 10.471,76 | 10.336,44 | 10.417,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
