|
 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 | | 2004-10-13 | 10.002,33 | 154.620.000 | 10.157,11 | 9.935,08 | 10.085,21 | 00:00:00 | | 2004-10-14 | 9.894,45 | 148.950.000 | 10.048,48 | 9.837,22 | 10.002,54 | 00:00:00 | | 2004-10-15 | 9.933,38 | 164.510.000 | 10.022,31 | 9.845,56 | 9.895,63 | 00:00:00 | | 2004-10-18 | 9.956,32 | 137.330.000 | 10.002,18 | 9.816,73 | 9.932,98 | 00:00:00 | | 2004-10-19 | 9.897,62 | 173.750.000 | 10.064,20 | 9.854,19 | 9.958,38 | 00:00:00 | | 2004-10-20 | 9.886,93 | 168.570.000 | 9.957,05 | 9.766,95 | 9.895,19 | 00:00:00 | | 2004-10-21 | 9.865,76 | 167.300.000 | 9.969,07 | 9.769,16 | 9.884,65 | 00:00:00 | | 2004-10-22 | 9.757,81 | 146.960.000 | 9.920,99 | 9.732,81 | 9.863,85 | 00:00:00 | | 2004-10-25 | 9.749,99 | 138.050.000 | 9.827,20 | 9.660,18 | 9.757,22 | 00:00:00 | | 2004-10-26 | 9.888,48 | 168.540.000 | 9.914,65 | 9.718,94 | 9.750,59 | 00:00:00 | | 2004-10-27 | 10.002,03 | 174.190.000 | 10.051,96 | 9.807,80 | 9.888,25 | 00:00:00 | | 2004-10-28 | 10.004,54 | 162.820.000 | 10.074,89 | 9.900,42 | 9.998,94 | 00:00:00 | | 2004-10-29 | 10.027,47 | 150.080.000 | 10.083,44 | 9.936,77 | 10.004,69 | 00:00:00 | | 2004-11-01 | 10.054,39 | 139.590.000 | 10.124,44 | 9.953,29 | 10.028,73 | 00:00:00 | | 2004-11-02 | 10.035,73 | 165.900.000 | 10.180,85 | 9.976,29 | 10.053,87 | 00:00:00 | | 2004-11-03 | 10.137,05 | 176.750.000 | 10.253,27 | 10.062,80 | 10.137,05 | 00:00:00 | | 2004-11-04 | 10.314,76 | 178.270.000 | 10.352,81 | 10.076,36 | 10.132,48 | 00:00:00 | | 2004-11-05 | 10.387,54 | 172.440.000 | 10.458,10 | 10.279,96 | 10.317,05 | 00:00:00 | | 2004-11-08 | 10.391,31 | 135.870.000 | 10.452,58 | 10.313,51 | 10.385,15 | 00:00:00 | | 2004-11-09 | 10.386,37 | 145.080.000 | 10.466,81 | 10.327,00 | 10.387,62 | 00:00:00 | | 2004-11-10 | 10.385,48 | 150.430.000 | 10.470,21 | 10.330,54 | 10.378,59 | 00:00:00 | | 2004-11-11 | 10.469,84 | 139.300.000 | 10.513,42 | 10.364,10 | 10.386,95 | 00:00:00 | | 2004-11-12 | 10.539,01 | 153.160.000 | 10.565,48 | 10.419,77 | 10.469,21 | 00:00:00 | | 2004-11-15 | 10.550,24 | 145.330.000 | 10.612,31 | 10.463,34 | 10.541,89 | 00:00:00 | | 2004-11-16 | 10.487,65 | 136.440.000 | 10.570,56 | 10.445,31 | 10.549,79 | 00:00:00 | | 2004-11-17 | 10.549,57 | 168.420.000 | 10.655,09 | 10.470,21 | 10.481,83 | 00:00:00 | | 2004-11-18 | 10.572,55 | 145.670.000 | 10.639,43 | 10.499,62 | 10.549,20 | 00:00:00 | | 2004-11-19 | 10.456,91 | 152.660.000 | 10.588,29 | 10.419,89 | 10.571,63 | 00:00:00 | | 2004-11-22 | 10.489,42 | 139.270.000 | 10.535,46 | 10.380,95 | 10.455,73 | 00:00:00 | | 2004-11-23 | 10.492,60 | 142.830.000 | 10.547,28 | 10.407,18 | 10.486,69 | 00:00:00 | | 2004-11-24 | 10.520,31 | 114.960.000 | 10.565,76 | 10.451,66 | 10.493,86 | 00:00:00 | | 2004-11-26 | 10.522,23 | 50.458.000 | 10.574,70 | 10.479,52 | 10.518,69 | 00:00:00 | | 2004-11-29 | 10.475,90 | 137.850.000 | 10.590,73 | 10.390,92 | 10.520,64 | 00:00:00 | | 2004-11-30 | 10.428,02 | 155.350.000 | 10.530,80 | 10.380,58 | 10.475,27 | 00:00:00 | | 2004-12-01 | 10.590,22 | 177.280.000 | 10.618,59 | 10.421,66 | 10.425,80 | 00:00:00 | | 2004-12-02 | 10.585,12 | 177.490.000 | 10.670,02 | 10.485,21 | 10.590,44 | 00:00:00 | | 2004-12-03 | 10.592,21 | 156.670.000 | 10.670,47 | 10.515,73 | 10.597,90 | 00:00:00 | | 2004-12-06 | 10.547,06 | 135.440.000 | 10.614,82 | 10.490,31 | 10.591,32 | 00:00:00 | | 2004-12-07 | 10.440,58 | 153.390.000 | 10.612,90 | 10.423,21 | 10.546,80 | 00:00:00 | | 2004-12-08 | 10.494,23 | 152.520.000 | 10.550,16 | 10.395,05 | 10.438,77 | 00:00:00 | | 2004-12-09 | 10.552,82 | 162.470.000 | 10.579,94 | 10.389,81 | 10.492,45 | 00:00:00 | | 2004-12-10 | 10.543,22 | 144.370.000 | 10.616,23 | 10.469,62 | 10.552,16 | 00:00:00 | | 2004-12-13 | 10.638,32 | 143.610.000 | 10.678,52 | 10.520,61 | 10.543,44 | 00:00:00 | | 2004-12-14 | 10.676,45 | 154.440.000 | 10.715,76 | 10.571,67 | 10.640,53 | 00:00:00 | | 2004-12-15 | 10.691,45 | 169.580.000 | 10.749,53 | 10.601,74 | 10.675,71 | 00:00:00 | | 2004-12-16 | 10.705,64 | 179.390.000 | 10.776,43 | 10.612,31 | 10.691,71 | 00:00:00 | | 2004-12-17 | 10.649,92 | 214.748.365 | 10.766,01 | 10.562,76 | 10.704,83 | 00:00:00 | | 2004-12-20 | 10.661,60 | 142.280.000 | 10.769,13 | 10.622,20 | 10.652,14 | 00:00:00 | | 2004-12-21 | 10.759,43 | 148.370.000 | 10.789,66 | 10.646,60 | 10.661,89 | 00:00:00 | | 2004-12-22 | 10.815,89 | 139.080.000 | 10.861,33 | 10.709,78 | 10.752,34 | 00:00:00 | | 2004-12-23 | 10.827,12 | 95.610.000 | 10.895,10 | 10.780,12 | 10.815,00 | 00:00:00 | | 2004-12-27 | 10.776,13 | 92.200.000 | 10.892,52 | 10.755,67 | 10.828,01 | 00:00:00 | | 2004-12-28 | 10.854,54 | 98.420.000 | 10.890,82 | 10.774,51 | 10.776,06 | 00:00:00 | | 2004-12-29 | 10.829,19 | 92.490.000 | 10.872,71 | 10.771,26 | 10.853,72 | 00:00:00 | | 2004-12-30 | 10.800,30 | 82.980.000 | 10.880,03 | 10.781,67 | 10.829,12 | 00:00:00 | | 2004-12-31 | 10.783,01 | 78.690.000 | 10.849,81 | 10.759,94 | 10.800,30 | 00:00:00 | | 2005-01-03 | 10.729,43 | 150.590.000 | 10.892,67 | 10.694,18 | 10.783,75 | 00:00:00 | | 2005-01-04 | 10.630,78 | 172.020.000 | 10.803,62 | 10.587,48 | 10.727,81 | 00:00:00 | | 2005-01-05 | 10.597,83 | 173.890.000 | 10.736,16 | 10.561,03 | 10.629,53 | 00:00:00 | | 2005-01-06 | 10.622,88 | 156.910.000 | 10.708,37 | 10.555,48 | 10.593,19 | 00:00:00 | | 2005-01-07 | 10.603,96 | 147.790.000 | 10.697,81 | 10.545,80 | 10.624,80 | 00:00:00 | | 2005-01-10 | 10.621,03 | 149.040.000 | 10.696,85 | 10.544,99 | 10.603,44 | 00:00:00 | | 2005-01-11 | 10.556,22 | 148.880.000 | 10.632,63 | 10.504,72 | 10.619,77 | 00:00:00 | | 2005-01-12 | 10.617,78 | 156.210.000 | 10.648,52 | 10.481,37 | 10.561,32 | 00:00:00 | | 2005-01-13 | 10.505,83 | 151.030.000 | 10.650,96 | 10.463,26 | 10.617,41 | 00:00:00 | | 2005-01-14 | 10.558,00 | 133.540.000 | 10.606,47 | 10.475,01 | 10.506,71 | 00:00:00 | | 2005-01-18 | 10.628,79 | 159.680.000 | 10.665,44 | 10.456,61 | 10.554,23 | 00:00:00 | | 2005-01-19 | 10.539,97 | 149.870.000 | 10.668,40 | 10.519,20 | 10.626,05 | 00:00:00 | | 2005-01-20 | 10.471,47 | 169.200.000 | 10.582,09 | 10.414,72 | 10.538,90 | 00:00:00 | | 2005-01-21 | 10.392,99 | 164.350.000 | 10.541,30 | 10.370,97 | 10.471,98 | 00:00:00 | | 2005-01-24 | 10.368,61 | 149.460.000 | 10.491,71 | 10.317,10 | 10.393,58 | 00:00:00 | | 2005-01-25 | 10.461,56 | 161.040.000 | 10.534,72 | 10.369,42 | 10.369,42 | 00:00:00 | | 2005-01-26 | 10.498,59 | 163.590.000 | 10.571,66 | 10.433,56 | 10.463,19 | 00:00:00 | | 2005-01-27 | 10.467,40 | 160.060.000 | 10.535,16 | 10.379,47 | 10.498,14 | 00:00:00 | | 2005-01-28 | 10.427,20 | 164.180.000 | 10.520,61 | 10.331,58 | 10.470,58 | 00:00:00 | | 2005-01-31 | 10.489,94 | 167.980.000 | 10.559,77 | 10.414,49 | 10.428,76 | 00:00:00 | | 2005-02-01 | 10.551,94 | 168.198.000 | 10.609,73 | 10.464,38 | 10.489,72 | 00:00:00 | | 2005-02-02 | 10.596,79 | 156.174.000 | 10.638,25 | 10.501,02 | 10.551,05 | 00:00:00 | | 2005-02-03 | 10.593,10 | 155.446.000 | 10.640,69 | 10.511,96 | 10.592,21 | 00:00:00 | | 2005-02-04 | 10.716,13 | 164.816.000 | 10.750,94 | 10.553,93 | 10.593,17 | 00:00:00 | | 2005-02-07 | 10.715,76 | 134.727.000 | 10.774,80 | 10.650,59 | 10.715,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
