|
 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 | | 2005-09-26 | 10.443,63 | 202.222.000 | 10.544,98 | 10.381,53 | 10.420,22 | 00:00:00 | | 2005-09-27 | 10.456,21 | 197.627.000 | 10.534,31 | 10.376,83 | 10.444,58 | 00:00:00 | | 2005-09-28 | 10.473,08 | 210.698.000 | 10.560,02 | 10.390,05 | 10.456,61 | 00:00:00 | | 2005-09-29 | 10.552,78 | 214.748.365 | 10.583,43 | 10.389,01 | 10.472,61 | 00:00:00 | | 2005-09-30 | 10.568,70 | 209.752.000 | 10.569,81 | 10.526,34 | 10.540,51 | 00:00:00 | | 2005-10-03 | 10.535,48 | 209.749.000 | 10.637,00 | 10.486,17 | 10.569,50 | 00:00:00 | | 2005-10-04 | 10.441,11 | 214.748.365 | 10.618,41 | 10.409,89 | 10.534,36 | 00:00:00 | | 2005-10-05 | 10.317,36 | 214.748.365 | 10.477,21 | 10.299,27 | 10.434,81 | 00:00:00 | | 2005-10-06 | 10.287,10 | 214.748.365 | 10.425,98 | 10.200,81 | 10.317,36 | 00:00:00 | | 2005-10-07 | 10.292,31 | 212.608.000 | 10.387,48 | 10.221,47 | 10.287,42 | 00:00:00 | | 2005-10-10 | 10.238,76 | 214.748.365 | 10.378,19 | 10.184,09 | 10.292,95 | 00:00:00 | | 2005-10-11 | 10.253,17 | 214.748.365 | 10.361,15 | 10.195,13 | 10.239,16 | 00:00:00 | | 2005-10-12 | 10.216,90 | 214.748.365 | 10.308,23 | 10.186,17 | 10.247,40 | 00:00:00 | | 2005-10-13 | 10.216,59 | 214.748.365 | 10.309,20 | 10.098,18 | 10.216,91 | 00:00:00 | | 2005-10-14 | 10.287,34 | 214.748.365 | 10.327,21 | 10.165,12 | 10.216,59 | 00:00:00 | | 2005-10-17 | 10.348,10 | 205.457.000 | 10.419,58 | 10.213,06 | 10.287,42 | 00:00:00 | | 2005-10-18 | 10.285,26 | 214.748.365 | 10.412,85 | 10.233,47 | 10.349,14 | 00:00:00 | | 2005-10-19 | 10.414,13 | 214.748.365 | 10.444,15 | 10.173,52 | 10.277,18 | 00:00:00 | | 2005-10-20 | 10.281,10 | 214.748.365 | 10.483,21 | 10.230,27 | 10.411,73 | 00:00:00 | | 2005-10-21 | 10.215,22 | 214.748.365 | 10.354,02 | 10.161,60 | 10.282,22 | 00:00:00 | | 2005-10-24 | 10.385,00 | 214.748.365 | 10.411,57 | 10.219,15 | 10.219,15 | 00:00:00 | | 2005-10-25 | 10.377,87 | 214.748.365 | 10.457,52 | 10.282,78 | 10.383,88 | 00:00:00 | | 2005-10-26 | 10.344,98 | 214.748.365 | 10.474,18 | 10.283,10 | 10.377,39 | 00:00:00 | | 2005-10-27 | 10.229,95 | 214.748.365 | 10.348,66 | 10.229,95 | 10.334,81 | 00:00:00 | | 2005-10-28 | 10.402,77 | 214.748.365 | 10.433,51 | 10.213,14 | 10.231,15 | 00:00:00 | | 2005-10-31 | 10.440,07 | 214.748.365 | 10.539,16 | 10.372,67 | 10.403,17 | 00:00:00 | | 2005-11-01 | 10.406,77 | 214.748.365 | 10.510,03 | 10.352,42 | 10.437,51 | 00:00:00 | | 2005-11-02 | 10.472,73 | 214.748.365 | 10.527,32 | 10.347,70 | 10.406,29 | 00:00:00 | | 2005-11-03 | 10.522,59 | 214.748.365 | 10.613,84 | 10.421,98 | 10.470,49 | 00:00:00 | | 2005-11-04 | 10.530,76 | 205.051.000 | 10.593,51 | 10.441,59 | 10.523,23 | 00:00:00 | | 2005-11-07 | 10.586,23 | 198.758.000 | 10.632,34 | 10.488,74 | 10.531,24 | 00:00:00 | | 2005-11-08 | 10.539,72 | 196.505.000 | 10.606,80 | 10.478,49 | 10.574,18 | 00:00:00 | | 2005-11-09 | 10.546,21 | 214.748.365 | 10.637,78 | 10.466,24 | 10.539,24 | 00:00:00 | | 2005-11-10 | 10.640,10 | 214.748.365 | 10.655,22 | 10.519,71 | 10.550,61 | 00:00:00 | | 2005-11-11 | 10.686,04 | 177.314.000 | 10.725,99 | 10.595,89 | 10.641,30 | 00:00:00 | | 2005-11-14 | 10.697,17 | 189.978.000 | 10.756,88 | 10.618,89 | 10.686,60 | 00:00:00 | | 2005-11-15 | 10.686,44 | 214.748.365 | 10.783,62 | 10.610,08 | 10.697,01 | 00:00:00 | | 2005-11-16 | 10.674,76 | 212.158.000 | 10.710,78 | 10.653,14 | 10.697,81 | 00:00:00 | | 2005-11-17 | 10.720,22 | 214.748.365 | 10.778,50 | 10.619,61 | 10.677,00 | 00:00:00 | | 2005-11-18 | 10.766,33 | 214.748.365 | 10.865,58 | 10.663,79 | 10.719,34 | 00:00:00 | | 2005-11-21 | 10.820,28 | 211.735.000 | 10.871,11 | 10.708,86 | 10.766,33 | 00:00:00 | | 2005-11-22 | 10.871,43 | 214.748.365 | 10.907,77 | 10.729,99 | 10.815,96 | 00:00:00 | | 2005-11-23 | 10.916,09 | 198.540.000 | 10.950,59 | 10.855,42 | 10.865,90 | 00:00:00 | | 2005-11-25 | 10.931,62 | 72.494.000 | 10.997,50 | 10.883,55 | 10.915,13 | 00:00:00 | | 2005-11-28 | 10.890,72 | 201.690.000 | 10.992,39 | 10.839,37 | 10.932,74 | 00:00:00 | | 2005-11-29 | 10.888,16 | 214.748.365 | 10.994,85 | 10.850,29 | 10.888,48 | 00:00:00 | | 2005-11-30 | 10.805,87 | 214.748.365 | 10.959,80 | 10.789,38 | 10.883,91 | 00:00:00 | | 2005-12-01 | 10.912,57 | 214.748.365 | 10.969,97 | 10.806,03 | 10.806,03 | 00:00:00 | | 2005-12-02 | 10.877,51 | 212.558.000 | 10.952,83 | 10.818,36 | 10.912,01 | 00:00:00 | | 2005-12-05 | 10.835,01 | 214.748.365 | 10.923,37 | 10.766,57 | 10.876,95 | 00:00:00 | | 2005-12-06 | 10.856,86 | 211.074.000 | 10.956,13 | 10.809,15 | 10.835,41 | 00:00:00 | | 2005-12-07 | 10.810,91 | 209.383.000 | 10.916,89 | 10.737,27 | 10.856,86 | 00:00:00 | | 2005-12-08 | 10.755,12 | 214.748.365 | 10.871,11 | 10.705,17 | 10.808,43 | 00:00:00 | | 2005-12-09 | 10.778,58 | 189.629.000 | 10.845,33 | 10.694,05 | 10.751,76 | 00:00:00 | | 2005-12-12 | 10.767,77 | 187.655.000 | 10.857,02 | 10.707,18 | 10.778,66 | 00:00:00 | | 2005-12-13 | 10.823,72 | 214.748.365 | 10.902,64 | 10.694,29 | 10.765,69 | 00:00:00 | | 2005-12-14 | 10.883,51 | 214.552.000 | 10.953,07 | 10.786,34 | 10.821,32 | 00:00:00 | | 2005-12-15 | 10.881,67 | 214.748.365 | 10.985,01 | 10.803,55 | 10.883,43 | 00:00:00 | | 2005-12-16 | 10.875,59 | 214.748.365 | 10.978,21 | 10.830,84 | 10.881,67 | 00:00:00 | | 2005-12-19 | 10.836,53 | 214.748.365 | 10.970,04 | 10.781,70 | 10.875,51 | 00:00:00 | | 2005-12-20 | 10.805,55 | 199.669.000 | 10.905,28 | 10.754,56 | 10.836,93 | 00:00:00 | | 2005-12-21 | 10.833,73 | 206.517.000 | 10.933,70 | 10.776,01 | 10.805,63 | 00:00:00 | | 2005-12-22 | 10.889,44 | 188.850.000 | 10.928,34 | 10.785,93 | 10.831,56 | 00:00:00 | | 2005-12-23 | 10.883,27 | 128.581.000 | 10.904,40 | 10.869,98 | 10.901,68 | 00:00:00 | | 2005-12-27 | 10.777,77 | 154.047.000 | 10.956,99 | 10.754,16 | 10.883,75 | 00:00:00 | | 2005-12-28 | 10.796,26 | 142.236.000 | 10.858,07 | 10.750,40 | 10.778,25 | 00:00:00 | | 2005-12-29 | 10.784,82 | 138.254.000 | 10.870,71 | 10.747,76 | 10.795,70 | 00:00:00 | | 2005-12-30 | 10.717,50 | 144.350.000 | 10.801,87 | 10.675,64 | 10.783,86 | 00:00:00 | | 2006-01-03 | 10.847,41 | 214.748.365 | 10.888,40 | 10.650,18 | 10.718,30 | 00:00:00 | | 2006-01-04 | 10.880,15 | 214.748.365 | 10.946,27 | 10.772,89 | 10.843,97 | 00:00:00 | | 2006-01-05 | 10.882,15 | 214.748.365 | 10.951,39 | 10.797,55 | 10.880,39 | 00:00:00 | | 2006-01-06 | 10.959,31 | 214.748.365 | 11.005,98 | 10.846,21 | 10.875,45 | 00:00:00 | | 2006-01-09 | 11.011,90 | 214.748.365 | 11.053,93 | 10.906,33 | 10.959,47 | 00:00:00 | | 2006-01-10 | 11.011,58 | 214.748.365 | 11.054,49 | 10.902,96 | 11.010,46 | 00:00:00 | | 2006-01-11 | 11.043,44 | 214.748.365 | 11.099,15 | 10.939,86 | 11.011,66 | 00:00:00 | | 2006-01-12 | 10.962,36 | 214.748.365 | 11.070,10 | 10.918,09 | 11.043,12 | 00:00:00 | | 2006-01-13 | 10.959,87 | 214.748.365 | 11.033,04 | 10.888,88 | 10.961,48 | 00:00:00 | | 2006-01-17 | 10.896,32 | 214.748.365 | 10.977,01 | 10.841,17 | 10.957,55 | 00:00:00 | | 2006-01-18 | 10.854,86 | 214.748.365 | 10.934,90 | 10.778,33 | 10.890,08 | 00:00:00 | | 2006-01-19 | 10.880,71 | 214.748.365 | 10.965,00 | 10.796,66 | 10.855,18 | 00:00:00 | | 2006-01-20 | 10.667,39 | 214.748.365 | 10.890,08 | 10.637,21 | 10.880,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
