|
 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 | | 2004-06-21 | 10.371,47 | 112.390.000 | 10.471,76 | 10.336,44 | 10.417,82 | 00:00:00 | | 2004-06-22 | 10.395,07 | 138.230.000 | 10.431,05 | 10.284,24 | 10.370,21 | 00:00:00 | | 2004-06-23 | 10.479,57 | 144.420.000 | 10.498,67 | 10.323,32 | 10.395,14 | 00:00:00 | | 2004-06-24 | 10.443,81 | 139.490.000 | 10.530,01 | 10.398,16 | 10.477,43 | 00:00:00 | | 2004-06-25 | 10.371,84 | 181.290.000 | 10.514,67 | 10.329,88 | 10.444,24 | 00:00:00 | | 2004-06-28 | 10.357,09 | 135.460.000 | 10.505,16 | 10.317,64 | 10.377,52 | 00:00:00 | | 2004-06-29 | 10.413,43 | 137.500.000 | 10.460,25 | 10.315,65 | 10.356,35 | 00:00:00 | | 2004-06-30 | 10.435,48 | 147.380.000 | 10.489,16 | 10.348,98 | 10.413,43 | 00:00:00 | | 2004-07-01 | 10.334,16 | 149.570.000 | 10.473,23 | 10.255,55 | 10.434,00 | 00:00:00 | | 2004-07-02 | 10.282,83 | 108.500.000 | 10.371,40 | 10.228,71 | 10.334,00 | 00:00:00 | | 2004-07-06 | 10.219,34 | 128.330.000 | 10.308,43 | 10.163,60 | 10.280,26 | 00:00:00 | | 2004-07-07 | 10.240,29 | 132.860.000 | 10.300,53 | 10.156,45 | 10.211,92 | 00:00:00 | | 2004-07-08 | 10.171,56 | 140.110.000 | 10.297,73 | 10.134,99 | 10.238,52 | 00:00:00 | | 2004-07-09 | 10.213,22 | 118.630.000 | 10.277,16 | 10.150,32 | 10.173,12 | 00:00:00 | | 2004-07-12 | 10.238,22 | 111.460.000 | 10.284,39 | 10.130,42 | 10.211,75 | 00:00:00 | | 2004-07-13 | 10.247,59 | 119.970.000 | 10.297,58 | 10.188,45 | 10.238,37 | 00:00:00 | | 2004-07-14 | 10.208,80 | 146.200.000 | 10.313,95 | 10.129,31 | 10.232,84 | 00:00:00 | | 2004-07-15 | 10.163,16 | 140.870.000 | 10.275,27 | 10.115,81 | 10.208,20 | 00:00:00 | | 2004-07-16 | 10.139,78 | 145.030.000 | 10.289,40 | 10.095,32 | 10.162,34 | 00:00:00 | | 2004-07-19 | 10.094,06 | 131.990.000 | 10.211,60 | 10.027,33 | 10.140,95 | 00:00:00 | | 2004-07-20 | 10.149,07 | 144.580.000 | 10.186,90 | 10.031,24 | 10.094,43 | 00:00:00 | | 2004-07-21 | 10.046,13 | 167.950.000 | 10.279,96 | 10.027,92 | 10.156,30 | 00:00:00 | | 2004-07-22 | 10.050,33 | 168.080.000 | 10.114,41 | 9.906,62 | 10.047,60 | 00:00:00 | | 2004-07-23 | 9.962,22 | 133.750.000 | 10.069,51 | 9.893,93 | 10.045,46 | 00:00:00 | | 2004-07-26 | 9.961,92 | 141.340.000 | 10.054,32 | 9.874,38 | 9.964,71 | 00:00:00 | | 2004-07-27 | 10.085,14 | 161.080.000 | 10.133,95 | 9.942,75 | 9.963,54 | 00:00:00 | | 2004-07-28 | 10.117,07 | 155.430.000 | 10.170,31 | 9.966,34 | 10.084,03 | 00:00:00 | | 2004-07-29 | 10.129,24 | 153.010.000 | 10.213,08 | 10.049,74 | 10.115,52 | 00:00:00 | | 2004-07-30 | 10.139,71 | 129.820.000 | 10.194,13 | 10.045,76 | 10.129,12 | 00:00:00 | | 2004-08-02 | 10.179,16 | 127.600.000 | 10.224,29 | 10.063,75 | 10.138,45 | 00:00:00 | | 2004-08-03 | 10.120,24 | 133.830.000 | 10.228,49 | 10.064,57 | 10.178,27 | 00:00:00 | | 2004-08-04 | 10.126,51 | 136.920.000 | 10.186,16 | 10.029,02 | 10.117,96 | 00:00:00 | | 2004-08-05 | 9.963,03 | 139.740.000 | 10.158,44 | 9.945,84 | 10.127,10 | 00:00:00 | | 2004-08-06 | 9.815,33 | 152.100.000 | 9.963,47 | 9.767,54 | 9.960,67 | 00:00:00 | | 2004-08-09 | 9.814,66 | 108.600.000 | 9.902,49 | 9.773,74 | 9.816,14 | 00:00:00 | | 2004-08-10 | 9.944,67 | 124.560.000 | 9.961,70 | 9.798,44 | 9.815,55 | 00:00:00 | | 2004-08-11 | 9.938,32 | 141.040.000 | 9.981,61 | 9.804,63 | 9.931,24 | 00:00:00 | | 2004-08-12 | 9.814,59 | 140.510.000 | 9.940,02 | 9.780,52 | 9.936,48 | 00:00:00 | | 2004-08-13 | 9.825,35 | 117.510.000 | 9.897,34 | 9.746,60 | 9.814,11 | 00:00:00 | | 2004-08-16 | 9.954,55 | 120.620.000 | 9.987,58 | 9.807,44 | 9.825,35 | 00:00:00 | | 2004-08-17 | 9.972,83 | 126.780.000 | 10.053,21 | 9.916,05 | 9.955,50 | 00:00:00 | | 2004-08-18 | 10.083,15 | 128.250.000 | 10.097,01 | 9.910,82 | 9.964,22 | 00:00:00 | | 2004-08-19 | 10.040,82 | 124.940.000 | 10.111,91 | 9.972,39 | 10.082,78 | 00:00:00 | | 2004-08-20 | 10.110,14 | 119.990.000 | 10.143,76 | 9.989,65 | 10.040,81 | 00:00:00 | | 2004-08-23 | 10.073,05 | 102.190.000 | 10.159,54 | 10.046,72 | 10.111,10 | 00:00:00 | | 2004-08-24 | 10.098,63 | 109.250.000 | 10.165,07 | 10.044,66 | 10.074,89 | 00:00:00 | | 2004-08-25 | 10.181,74 | 119.220.000 | 10.224,29 | 10.041,93 | 10.098,49 | 00:00:00 | | 2004-08-26 | 10.173,41 | 102.360.000 | 10.225,61 | 10.124,88 | 10.181,07 | 00:00:00 | | 2004-08-27 | 10.195,01 | 84.540.000 | 10.235,49 | 10.143,91 | 10.174,07 | 00:00:00 | | 2004-08-30 | 10.122,52 | 84.310.000 | 10.226,87 | 10.110,43 | 10.193,83 | 00:00:00 | | 2004-08-31 | 10.173,92 | 113.820.000 | 10.198,03 | 10.056,09 | 10.121,97 | 00:00:00 | | 2004-09-01 | 10.168,46 | 114.210.000 | 10.230,48 | 10.092,37 | 10.170,12 | 00:00:00 | | 2004-09-02 | 10.290,28 | 111.840.000 | 10.312,99 | 10.129,01 | 10.168,39 | 00:00:00 | | 2004-09-03 | 10.260,20 | 92.417.000 | 10.346,99 | 10.229,52 | 10.277,82 | 00:00:00 | | 2004-09-07 | 10.341,16 | 121.440.000 | 10.388,95 | 10.255,62 | 10.261,52 | 00:00:00 | | 2004-09-08 | 10.313,36 | 124.630.000 | 10.390,64 | 10.267,94 | 10.342,42 | 00:00:00 | | 2004-09-09 | 10.289,10 | 137.130.000 | 10.337,33 | 10.269,49 | 10.313,36 | 00:00:00 | | 2004-09-10 | 10.313,07 | 126.120.000 | 10.348,68 | 10.196,19 | 10.289,47 | 00:00:00 | | 2004-09-13 | 10.314,76 | 129.980.000 | 10.380,47 | 10.250,61 | 10.306,65 | 00:00:00 | | 2004-09-14 | 10.318,16 | 120.450.000 | 10.374,79 | 10.260,93 | 10.315,13 | 00:00:00 | | 2004-09-15 | 10.231,36 | 125.600.000 | 10.324,87 | 10.195,60 | 10.316,90 | 00:00:00 | | 2004-09-16 | 10.244,49 | 111.390.000 | 10.315,72 | 10.194,35 | 10.231,59 | 00:00:00 | | 2004-09-17 | 10.284,46 | 142.260.000 | 10.352,37 | 10.219,71 | 10.245,82 | 00:00:00 | | 2004-09-20 | 10.204,89 | 119.760.000 | 10.293,23 | 10.152,90 | 10.283,87 | 00:00:00 | | 2004-09-21 | 10.244,93 | 132.500.000 | 10.291,39 | 10.159,54 | 10.204,52 | 00:00:00 | | 2004-09-22 | 10.109,18 | 137.990.000 | 10.244,05 | 10.075,33 | 10.244,05 | 00:00:00 | | 2004-09-23 | 10.038,90 | 128.630.000 | 10.134,84 | 9.999,67 | 10.108,29 | 00:00:00 | | 2004-09-24 | 10.047,24 | 125.540.000 | 10.111,39 | 9.993,92 | 10.039,42 | 00:00:00 | | 2004-09-27 | 9.988,54 | 126.350.000 | 10.077,32 | 9.952,78 | 10.046,65 | 00:00:00 | | 2004-09-28 | 10.077,40 | 139.660.000 | 10.132,04 | 9.950,71 | 9.989,73 | 00:00:00 | | 2004-09-29 | 10.136,24 | 140.290.000 | 10.160,50 | 10.002,57 | 10.078,06 | 00:00:00 | | 2004-09-30 | 10.080,27 | 174.800.000 | 10.155,49 | 9.987,36 | 10.136,38 | 00:00:00 | | 2004-10-01 | 10.192,65 | 158.220.000 | 10.237,05 | 10.081,38 | 10.082,04 | 00:00:00 | | 2004-10-04 | 10.216,54 | 153.400.000 | 10.313,81 | 10.153,79 | 10.191,40 | 00:00:00 | | 2004-10-05 | 10.177,68 | 141.840.000 | 10.253,93 | 10.123,19 | 10.216,76 | 00:00:00 | | 2004-10-06 | 10.239,92 | 141.670.000 | 10.267,14 | 10.112,20 | 10.170,70 | 00:00:00 | | 2004-10-07 | 10.125,40 | 144.750.000 | 10.267,57 | 10.086,83 | 10.239,84 | 00:00:00 | | 2004-10-08 | 10.055,20 | 129.160.000 | 10.177,53 | 10.013,91 | 10.124,11 | 00:00:00 | | 2004-10-11 | 10.081,97 | 94.380.000 | 10.142,74 | 10.017,67 | 10.056,09 | 00:00:00 | | 2004-10-12 | 10.077,18 | 132.010.000 | 10.121,49 | 9.985,44 | 10.080,42 | 00:00:00 | | 2004-10-13 | 10.002,33 | 154.620.000 | 10.157,11 | 9.935,08 | 10.085,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
