|
 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 | | 2006-01-20 | 10.667,39 | 214.748.365 | 10.890,08 | 10.637,21 | 10.880,71 | 00:00:00 | | 2006-01-23 | 10.688,77 | 214.748.365 | 10.783,70 | 10.607,36 | 10.668,75 | 00:00:00 | | 2006-01-24 | 10.712,22 | 214.748.365 | 10.804,75 | 10.624,49 | 10.690,21 | 00:00:00 | | 2006-01-25 | 10.709,74 | 214.748.365 | 10.832,93 | 10.615,20 | 10.713,26 | 00:00:00 | | 2006-01-26 | 10.809,47 | 214.748.365 | 10.827,96 | 10.709,73 | 10.768,17 | 00:00:00 | | 2006-01-27 | 10.907,21 | 214.748.365 | 10.988,29 | 10.766,01 | 10.815,32 | 00:00:00 | | 2006-01-30 | 10.899,92 | 214.748.365 | 10.930,34 | 10.887,67 | 10.913,13 | 00:00:00 | | 2006-01-31 | 10.864,86 | 214.748.365 | 10.970,28 | 10.807,55 | 10.900,40 | 00:00:00 | | 2006-02-01 | 10.953,95 | 214.748.365 | 11.001,82 | 10.815,39 | 10.862,14 | 00:00:00 | | 2006-02-02 | 10.851,98 | 214.748.365 | 10.987,73 | 10.800,35 | 10.950,11 | 00:00:00 | | 2006-02-03 | 10.793,62 | 214.748.365 | 10.905,28 | 10.725,35 | 10.849,57 | 00:00:00 | | 2006-02-06 | 10.798,27 | 213.236.000 | 10.868,62 | 10.725,91 | 10.793,30 | 00:00:00 | | 2006-02-07 | 10.749,76 | 214.748.365 | 10.874,79 | 10.691,97 | 10.796,42 | 00:00:00 | | 2006-02-08 | 10.858,62 | 214.748.365 | 10.897,44 | 10.712,30 | 10.742,16 | 00:00:00 | | 2006-02-09 | 10.883,35 | 214.748.365 | 11.003,50 | 10.800,91 | 10.859,42 | 00:00:00 | | 2006-02-10 | 10.919,05 | 214.748.365 | 10.972,76 | 10.787,62 | 10.883,51 | 00:00:00 | | 2006-02-13 | 10.892,32 | 185.008.000 | 10.982,93 | 10.824,60 | 10.915,21 | 00:00:00 | | 2006-02-14 | 11.028,39 | 214.748.365 | 11.071,54 | 10.873,62 | 10.890,72 | 00:00:00 | | 2006-02-15 | 11.058,97 | 214.748.365 | 11.115,56 | 10.940,18 | 11.025,67 | 00:00:00 | | 2006-02-16 | 11.120,68 | 214.748.365 | 11.154,14 | 10.997,66 | 11.059,05 | 00:00:00 | | 2006-02-17 | 11.115,32 | 212.826.000 | 11.178,80 | 11.035,44 | 11.119,56 | 00:00:00 | | 2006-02-21 | 11.069,06 | 210.432.000 | 11.182,68 | 11.011,18 | 11.115,48 | 00:00:00 | | 2006-02-22 | 11.137,17 | 214.748.365 | 11.159,02 | 11.064,25 | 11.086,98 | 00:00:00 | | 2006-02-23 | 11.069,22 | 214.421.000 | 11.167,83 | 11.017,27 | 11.133,52 | 00:00:00 | | 2006-02-24 | 11.061,85 | 193.301.000 | 11.085,38 | 11.010,46 | 11.068,33 | 00:00:00 | | 2006-02-27 | 11.097,55 | 197.532.000 | 11.180,48 | 11.038,72 | 11.062,81 | 00:00:00 | | 2006-02-28 | 10.993,41 | 214.748.365 | 11.115,24 | 10.947,07 | 11.096,75 | 00:00:00 | | 2006-03-01 | 11.053,53 | 214.748.365 | 11.115,80 | 10.960,60 | 10.993,25 | 00:00:00 | | 2006-03-02 | 11.025,51 | 214.748.365 | 11.090,91 | 10.951,71 | 11.052,57 | 00:00:00 | | 2006-03-03 | 11.021,59 | 214.748.365 | 11.125,01 | 10.942,99 | 11.024,23 | 00:00:00 | | 2006-03-06 | 10.958,59 | 214.748.365 | 11.084,66 | 10.899,76 | 11.022,47 | 00:00:00 | | 2006-03-07 | 10.980,69 | 214.748.365 | 11.032,31 | 10.885,35 | 10.957,31 | 00:00:00 | | 2006-03-08 | 11.005,74 | 214.748.365 | 11.065,61 | 10.885,99 | 10.977,08 | 00:00:00 | | 2006-03-09 | 10.972,28 | 214.011.000 | 11.093,39 | 10.923,86 | 11.005,66 | 00:00:00 | | 2006-03-10 | 11.076,34 | 212.345.000 | 11.125,41 | 10.948,43 | 10.972,92 | 00:00:00 | | 2006-03-13 | 11.076,02 | 207.033.000 | 11.157,82 | 11.019,75 | 11.067,61 | 00:00:00 | | 2006-03-14 | 11.151,34 | 214.748.365 | 11.190,96 | 11.030,23 | 11.076,02 | 00:00:00 | | 2006-03-15 | 11.209,77 | 214.748.365 | 11.258,28 | 11.097,23 | 11.149,76 | 00:00:00 | | 2006-03-16 | 11.253,24 | 214.748.365 | 11.324,80 | 11.176,07 | 11.210,97 | 00:00:00 | | 2006-03-17 | 11.279,65 | 214.748.365 | 11.294,94 | 11.253,23 | 11.294,94 | 00:00:00 | | 2006-03-20 | 11.274,53 | 197.683.000 | 11.350,73 | 11.208,33 | 11.278,93 | 00:00:00 | | 2006-03-21 | 11.235,47 | 214.737.000 | 11.364,34 | 11.188,56 | 11.275,89 | 00:00:00 | | 2006-03-22 | 11.317,43 | 203.981.000 | 11.358,01 | 11.200,22 | 11.234,51 | 00:00:00 | | 2006-03-23 | 11.270,29 | 198.094.000 | 11.363,46 | 11.207,85 | 11.317,35 | 00:00:00 | | 2006-03-24 | 11.279,97 | 214.748.365 | 11.353,21 | 11.197,21 | 11.270,61 | 00:00:00 | | 2006-03-27 | 11.250,11 | 202.970.000 | 11.314,96 | 11.194,07 | 11.280,13 | 00:00:00 | | 2006-03-28 | 11.154,54 | 214.748.365 | 11.312,31 | 11.132,05 | 11.250,11 | 00:00:00 | | 2006-03-29 | 11.215,70 | 214.354.000 | 11.283,97 | 11.117,48 | 11.154,94 | 00:00:00 | | 2006-03-30 | 11.150,70 | 214.748.365 | 11.259,08 | 11.118,12 | 11.195,36 | 00:00:00 | | 2006-03-31 | 11.109,32 | 214.748.365 | 11.229,47 | 11.069,78 | 11.151,34 | 00:00:00 | | 2006-04-03 | 11.144,94 | 214.748.365 | 11.287,02 | 11.101,07 | 11.113,00 | 00:00:00 | | 2006-04-04 | 11.203,85 | 214.748.365 | 11.269,17 | 11.094,03 | 11.142,54 | 00:00:00 | | 2006-04-05 | 11.239,55 | 214.748.365 | 11.290,30 | 11.141,82 | 11.203,21 | 00:00:00 | | 2006-04-06 | 11.216,50 | 214.748.365 | 11.294,30 | 11.137,57 | 11.233,01 | 00:00:00 | | 2006-04-07 | 11.120,04 | 208.247.000 | 11.268,92 | 11.108,75 | 11.228,10 | 00:00:00 | | 2006-04-10 | 11.141,33 | 189.832.000 | 11.211,37 | 11.083,06 | 11.119,88 | 00:00:00 | | 2006-04-11 | 11.089,63 | 214.748.365 | 11.220,98 | 11.017,99 | 11.141,33 | 00:00:00 | | 2006-04-12 | 11.129,97 | 193.810.000 | 11.194,00 | 11.052,17 | 11.089,47 | 00:00:00 | | 2006-04-13 | 11.137,65 | 189.194.000 | 11.210,73 | 11.053,29 | 11.130,13 | 00:00:00 | | 2006-04-17 | 11.073,78 | 179.465.000 | 11.203,13 | 11.017,43 | 11.137,33 | 00:00:00 | | 2006-04-18 | 11.268,77 | 214.748.365 | 11.302,30 | 11.064,01 | 11.074,58 | 00:00:00 | | 2006-04-19 | 11.278,77 | 214.748.365 | 11.379,79 | 11.181,84 | 11.265,40 | 00:00:00 | | 2006-04-20 | 11.342,89 | 214.748.365 | 11.429,25 | 11.221,30 | 11.278,53 | 00:00:00 | | 2006-04-21 | 11.347,45 | 214.748.365 | 11.468,16 | 11.272,61 | 11.343,45 | 00:00:00 | | 2006-04-24 | 11.336,32 | 211.733.000 | 11.420,05 | 11.246,35 | 11.346,81 | 00:00:00 | | 2006-04-25 | 11.283,25 | 214.748.365 | 11.401,32 | 11.213,05 | 11.336,56 | 00:00:00 | | 2006-04-26 | 11.354,49 | 214.748.365 | 11.428,77 | 11.256,12 | 11.283,25 | 00:00:00 | | 2006-04-27 | 11.382,51 | 214.748.365 | 11.465,75 | 11.220,74 | 11.349,53 | 00:00:00 | | 2006-04-28 | 11.367,14 | 214.748.365 | 11.462,95 | 11.278,13 | 11.358,33 | 00:00:00 | | 2006-05-01 | 11.343,29 | 214.748.365 | 11.476,96 | 11.304,30 | 11.367,78 | 00:00:00 | | 2006-05-02 | 11.416,44 | 214.748.365 | 11.427,43 | 11.343,28 | 11.372,74 | 00:00:00 | | 2006-05-03 | 11.400,28 | 214.748.365 | 11.472,96 | 11.308,55 | 11.414,69 | 00:00:00 | | 2006-05-04 | 11.438,86 | 214.748.365 | 11.512,18 | 11.366,82 | 11.401,80 | 00:00:00 | | 2006-05-05 | 11.577,74 | 214.748.365 | 11.616,16 | 11.440,62 | 11.440,62 | 00:00:00 | | 2006-05-08 | 11.584,54 | 214.748.365 | 11.665,14 | 11.504,09 | 11.576,37 | 00:00:00 | | 2006-05-09 | 11.639,77 | 214.748.365 | 11.684,28 | 11.535,71 | 11.584,62 | 00:00:00 | | 2006-05-10 | 11.642,65 | 214.748.365 | 11.709,09 | 11.545,64 | 11.630,48 | 00:00:00 | | 2006-05-11 | 11.500,73 | 214.748.365 | 11.660,58 | 11.449,74 | 11.639,29 | 00:00:00 | | 2006-05-12 | 11.380,99 | 214.748.365 | 11.551,40 | 11.336,96 | 11.500,01 | 00:00:00 | | 2006-05-15 | 11.428,77 | 214.748.365 | 11.485,61 | 11.273,65 | 11.380,43 | 00:00:00 | | 2006-05-16 | 11.419,89 | 214.748.365 | 11.520,42 | 11.334,64 | 11.428,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
