|
 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 | | 2005-02-07 | 10.715,76 | 134.727.000 | 10.774,80 | 10.650,59 | 10.715,76 | 00:00:00 | | 2005-02-08 | 10.724,63 | 141.617.000 | 10.783,97 | 10.647,85 | 10.712,51 | 00:00:00 | | 2005-02-09 | 10.664,11 | 151.104.000 | 10.781,38 | 10.621,84 | 10.717,76 | 00:00:00 | | 2005-02-10 | 10.749,61 | 149.167.000 | 10.803,92 | 10.633,67 | 10.665,00 | 00:00:00 | | 2005-02-11 | 10.796,01 | 156.230.000 | 10.865,69 | 10.680,15 | 10.742,92 | 00:00:00 | | 2005-02-14 | 10.791,13 | 129.018.000 | 10.853,80 | 10.722,63 | 10.795,72 | 00:00:00 | | 2005-02-15 | 10.837,32 | 152.708.000 | 10.886,31 | 10.745,10 | 10.791,06 | 00:00:00 | | 2005-02-16 | 10.834,88 | 149.010.000 | 10.889,78 | 10.746,21 | 10.832,03 | 00:00:00 | | 2005-02-17 | 10.754,26 | 158.012.000 | 10.873,60 | 10.729,95 | 10.835,03 | 00:00:00 | | 2005-02-18 | 10.785,22 | 155.120.000 | 10.854,98 | 10.682,29 | 10.755,15 | 00:00:00 | | 2005-02-22 | 10.611,20 | 174.494.000 | 10.806,36 | 10.596,79 | 10.783,38 | 00:00:00 | | 2005-02-23 | 10.673,79 | 150.109.000 | 10.735,42 | 10.583,64 | 10.609,28 | 00:00:00 | | 2005-02-24 | 10.748,79 | 151.875.000 | 10.779,39 | 10.612,24 | 10.672,24 | 00:00:00 | | 2005-02-25 | 10.841,60 | 152.368.000 | 10.871,53 | 10.698,32 | 10.748,42 | 00:00:00 | | 2005-02-28 | 10.766,23 | 179.548.000 | 10.877,07 | 10.709,41 | 10.842,05 | 00:00:00 | | 2005-03-01 | 10.830,00 | 170.806.000 | 10.849,14 | 10.769,04 | 10.794,98 | 00:00:00 | | 2005-03-02 | 10.811,97 | 156.854.000 | 10.896,66 | 10.736,16 | 10.825,68 | 00:00:00 | | 2005-03-03 | 10.833,03 | 161.624.000 | 10.904,34 | 10.744,14 | 10.812,27 | 00:00:00 | | 2005-03-04 | 10.940,55 | 163.682.000 | 10.996,93 | 10.834,51 | 10.834,51 | 00:00:00 | | 2005-03-07 | 10.936,86 | 148.883.000 | 11.027,15 | 10.886,09 | 10.940,55 | 00:00:00 | | 2005-03-08 | 10.912,62 | 152.309.000 | 10.996,56 | 10.863,40 | 10.935,60 | 00:00:00 | | 2005-03-09 | 10.805,62 | 170.497.000 | 10.949,20 | 10.768,66 | 10.912,32 | 00:00:00 | | 2005-03-10 | 10.851,51 | 160.402.000 | 10.907,45 | 10.757,36 | 10.806,28 | 00:00:00 | | 2005-03-11 | 10.774,36 | 144.982.000 | 10.897,68 | 10.728,62 | 10.845,30 | 00:00:00 | | 2005-03-14 | 10.804,51 | 143.743.000 | 10.859,12 | 10.709,26 | 10.773,92 | 00:00:00 | | 2005-03-15 | 10.745,10 | 151.353.000 | 10.884,76 | 10.716,87 | 10.804,29 | 00:00:00 | | 2005-03-16 | 10.633,07 | 165.319.000 | 10.764,16 | 10.569,30 | 10.741,63 | 00:00:00 | | 2005-03-17 | 10.626,35 | 158.193.000 | 10.707,86 | 10.561,10 | 10.633,30 | 00:00:00 | | 2005-03-18 | 10.629,67 | 214.748.365 | 10.709,85 | 10.520,60 | 10.627,83 | 00:00:00 | | 2005-03-21 | 10.565,39 | 181.944.000 | 10.662,93 | 10.503,46 | 10.629,90 | 00:00:00 | | 2005-03-22 | 10.470,51 | 211.447.000 | 10.651,41 | 10.446,78 | 10.565,39 | 00:00:00 | | 2005-03-23 | 10.456,02 | 214.748.365 | 10.558,51 | 10.384,34 | 10.470,58 | 00:00:00 | | 2005-03-24 | 10.442,87 | 172.172.000 | 10.554,60 | 10.415,16 | 10.457,06 | 00:00:00 | | 2005-03-28 | 10.485,65 | 174.622.000 | 10.568,05 | 10.412,79 | 10.444,13 | 00:00:00 | | 2005-03-29 | 10.405,70 | 214.748.365 | 10.565,46 | 10.351,76 | 10.486,10 | 00:00:00 | | 2005-03-30 | 10.540,93 | 209.711.000 | 10.564,80 | 10.395,21 | 10.405,77 | 00:00:00 | | 2005-03-31 | 10.503,76 | 214.748.365 | 10.586,15 | 10.448,19 | 10.541,59 | 00:00:00 | | 2005-04-01 | 10.404,30 | 214.748.365 | 10.600,56 | 10.349,02 | 10.504,57 | 00:00:00 | | 2005-04-04 | 10.421,14 | 207.977.000 | 10.496,44 | 10.307,64 | 10.401,71 | 00:00:00 | | 2005-04-05 | 10.458,46 | 187.080.000 | 10.530,14 | 10.372,59 | 10.421,14 | 00:00:00 | | 2005-04-06 | 10.486,02 | 179.740.000 | 10.557,18 | 10.434,22 | 10.453,45 | 00:00:00 | | 2005-04-07 | 10.546,32 | 190.062.000 | 10.589,99 | 10.434,30 | 10.485,88 | 00:00:00 | | 2005-04-08 | 10.461,34 | 166.133.000 | 10.584,60 | 10.445,31 | 10.546,32 | 00:00:00 | | 2005-04-11 | 10.448,56 | 152.531.000 | 10.530,58 | 10.393,36 | 10.462,08 | 00:00:00 | | 2005-04-12 | 10.507,97 | 197.983.000 | 10.552,60 | 10.331,21 | 10.448,63 | 00:00:00 | | 2005-04-13 | 10.403,93 | 204.974.000 | 10.567,38 | 10.355,16 | 10.507,45 | 00:00:00 | | 2005-04-14 | 10.278,75 | 214.748.365 | 10.457,06 | 10.248,23 | 10.403,71 | 00:00:00 | | 2005-04-15 | 10.087,51 | 214.748.365 | 10.311,26 | 10.059,36 | 10.276,61 | 00:00:00 | | 2005-04-18 | 10.071,25 | 214.748.365 | 10.183,50 | 9.961,52 | 10.088,54 | 00:00:00 | | 2005-04-19 | 10.127,41 | 214.270.000 | 10.220,21 | 10.021,08 | 10.071,55 | 00:00:00 | | 2005-04-20 | 10.012,36 | 214.748.365 | 10.232,34 | 9.978,74 | 10.131,18 | 00:00:00 | | 2005-04-21 | 10.218,60 | 214.748.365 | 10.250,30 | 10.010,51 | 10.010,51 | 00:00:00 | | 2005-04-22 | 10.157,71 | 204.588.000 | 10.266,48 | 10.055,29 | 10.216,68 | 00:00:00 | | 2005-04-25 | 10.242,47 | 179.503.000 | 10.305,87 | 10.148,25 | 10.158,52 | 00:00:00 | | 2005-04-26 | 10.151,13 | 195.974.000 | 10.298,85 | 10.108,79 | 10.240,99 | 00:00:00 | | 2005-04-27 | 10.198,80 | 214.748.365 | 10.250,23 | 10.048,27 | 10.150,32 | 00:00:00 | | 2005-04-28 | 10.070,37 | 214.748.365 | 10.229,09 | 10.036,74 | 10.194,58 | 00:00:00 | | 2005-04-29 | 10.192,51 | 214.748.365 | 10.231,31 | 10.021,23 | 10.073,47 | 00:00:00 | | 2005-05-02 | 10.251,70 | 198.004.000 | 10.309,86 | 10.149,06 | 10.192,00 | 00:00:00 | | 2005-05-03 | 10.256,95 | 214.748.365 | 10.327,37 | 10.169,39 | 10.251,04 | 00:00:00 | | 2005-05-04 | 10.384,64 | 214.748.365 | 10.412,20 | 10.239,95 | 10.255,25 | 00:00:00 | | 2005-05-05 | 10.340,38 | 199.710.000 | 10.447,08 | 10.276,75 | 10.384,49 | 00:00:00 | | 2005-05-06 | 10.345,40 | 170.720.000 | 10.454,40 | 10.300,70 | 10.339,71 | 00:00:00 | | 2005-05-09 | 10.384,34 | 185.702.000 | 10.416,56 | 10.288,95 | 10.345,40 | 00:00:00 | | 2005-05-10 | 10.281,11 | 188.966.000 | 10.389,96 | 10.230,35 | 10.382,94 | 00:00:00 | | 2005-05-11 | 10.300,25 | 183.497.000 | 10.355,31 | 10.172,86 | 10.272,91 | 00:00:00 | | 2005-05-12 | 10.189,48 | 199.529.000 | 10.357,37 | 10.155,86 | 10.299,74 | 00:00:00 | | 2005-05-13 | 10.140,12 | 214.748.365 | 10.268,85 | 10.062,76 | 10.188,23 | 00:00:00 | | 2005-05-16 | 10.252,29 | 185.686.000 | 10.274,39 | 10.118,32 | 10.139,61 | 00:00:00 | | 2005-05-17 | 10.331,88 | 188.726.000 | 10.357,30 | 10.175,81 | 10.247,49 | 00:00:00 | | 2005-05-18 | 10.464,45 | 214.748.365 | 10.518,17 | 10.323,19 | 10.323,19 | 00:00:00 | | 2005-05-19 | 10.493,19 | 177.586.000 | 10.538,71 | 10.394,39 | 10.464,45 | 00:00:00 | | 2005-05-20 | 10.471,91 | 163.175.000 | 10.535,24 | 10.400,60 | 10.492,75 | 00:00:00 | | 2005-05-23 | 10.523,56 | 168.117.000 | 10.589,92 | 10.438,36 | 10.472,80 | 00:00:00 | | 2005-05-24 | 10.503,68 | 168.100.000 | 10.550,24 | 10.433,78 | 10.522,68 | 00:00:00 | | 2005-05-25 | 10.457,80 | 174.218.000 | 10.516,17 | 10.396,46 | 10.503,17 | 00:00:00 | | 2005-05-26 | 10.537,60 | 165.411.000 | 10.581,87 | 10.450,55 | 10.458,68 | 00:00:00 | | 2005-05-27 | 10.542,55 | 138.143.000 | 10.579,94 | 10.489,35 | 10.537,08 | 00:00:00 | | 2005-05-31 | 10.467,48 | 184.068.000 | 10.574,92 | 10.437,77 | 10.541,89 | 00:00:00 | | 2005-06-01 | 10.549,87 | 181.010.000 | 10.616,15 | 10.433,48 | 10.462,86 | 00:00:00 | | 2005-06-02 | 10.553,49 | 181.379.000 | 10.590,07 | 10.478,26 | 10.548,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
