|
 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 | | 2000-08-21 | 11.079,81 | 73.160.000 | 11.193,73 | 10.945,39 | 11.058,85 | 00:00:00 | | 2000-08-22 | 11.139,15 | 81.880.000 | 11.274,67 | 11.000,33 | 11.082,20 | 00:00:00 | | 2000-08-23 | 11.144,65 | 87.100.000 | 11.253,06 | 10.990,44 | 11.130,55 | 00:00:00 | | 2000-08-24 | 11.182,74 | 83.710.000 | 11.302,51 | 11.009,12 | 11.143,91 | 00:00:00 | | 2000-08-25 | 11.192,63 | 68.560.000 | 11.301,41 | 11.073,59 | 11.180,54 | 00:00:00 | | 2000-08-28 | 11.252,84 | 73.360.000 | 11.410,44 | 11.123,35 | 11.194,48 | 00:00:00 | | 2000-08-29 | 11.215,10 | 79.560.000 | 11.356,42 | 11.100,79 | 11.249,27 | 00:00:00 | | 2000-08-30 | 11.103,01 | 81.840.000 | 11.282,06 | 11.034,57 | 11.209,01 | 00:00:00 | | 2000-08-31 | 11.215,10 | 105.660.000 | 11.415,99 | 11.040,85 | 11.105,23 | 00:00:00 | | 2000-09-01 | 11.238,78 | 76.770.000 | 11.406,74 | 11.130,01 | 11.219,54 | 00:00:00 | | 2000-09-05 | 11.260,61 | 83.850.000 | 11.382,69 | 11.094,50 | 11.221,76 | 00:00:00 | | 2000-09-06 | 11.310,64 | 99.510.000 | 11.518,83 | 11.186,25 | 11.253,58 | 00:00:00 | | 2000-09-07 | 11.259,87 | 98.550.000 | 11.444,84 | 11.124,83 | 11.316,01 | 00:00:00 | | 2000-09-08 | 11.220,65 | 96.100.000 | 11.381,95 | 11.059,72 | 11.261,72 | 00:00:00 | | 2000-09-11 | 11.195,49 | 89.930.000 | 11.367,15 | 11.043,07 | 11.219,54 | 00:00:00 | | 2000-09-12 | 11.233,23 | 99.120.000 | 11.351,98 | 11.015,70 | 11.197,71 | 00:00:00 | | 2000-09-13 | 11.182,18 | 106.830.000 | 11.350,87 | 11.020,14 | 11.225,03 | 00:00:00 | | 2000-09-14 | 11.087,47 | 101.400.000 | 11.285,39 | 10.986,47 | 11.189,58 | 00:00:00 | | 2000-09-15 | 10.927,00 | 126.840.000 | 11.203,26 | 10.857,73 | 11.087,84 | 00:00:00 | | 2000-09-18 | 10.808,52 | 96.250.000 | 11.053,80 | 10.693,84 | 10.926,42 | 00:00:00 | | 2000-09-19 | 10.789,29 | 102.490.000 | 10.960,95 | 10.645,38 | 10.812,22 | 00:00:00 | | 2000-09-20 | 10.687,92 | 110.400.000 | 10.906,93 | 10.500,35 | 10.794,47 | 00:00:00 | | 2000-09-21 | 10.765,52 | 110.540.000 | 10.902,12 | 10.548,08 | 10.680,52 | 00:00:00 | | 2000-09-22 | 10.847,37 | 118.550.000 | 10.936,53 | 10.505,16 | 10.678,30 | 00:00:00 | | 2000-09-25 | 10.808,15 | 98.240.000 | 11.039,47 | 10.664,24 | 10.847,37 | 00:00:00 | | 2000-09-26 | 10.631,32 | 110.660.000 | 10.915,44 | 10.499,61 | 10.806,30 | 00:00:00 | | 2000-09-27 | 10.628,36 | 117.470.000 | 10.821,10 | 10.439,31 | 10.634,45 | 00:00:00 | | 2000-09-28 | 10.824,06 | 120.620.000 | 10.948,00 | 10.539,48 | 10.629,84 | 00:00:00 | | 2000-09-29 | 10.650,92 | 119.710.000 | 10.923,21 | 10.552,15 | 10.821,40 | 00:00:00 | | 2000-10-02 | 10.700,13 | 105.120.000 | 10.876,23 | 10.479,27 | 10.659,06 | 00:00:00 | | 2000-10-03 | 10.719,74 | 109.810.000 | 10.976,11 | 10.561,03 | 10.709,84 | 00:00:00 | | 2000-10-04 | 10.784,48 | 116.740.000 | 10.972,41 | 10.596,54 | 10.723,33 | 00:00:00 | | 2000-10-05 | 10.724,92 | 117.610.000 | 10.940,23 | 10.570,28 | 10.783,72 | 00:00:00 | | 2000-10-06 | 10.596,54 | 115.010.000 | 10.871,42 | 10.440,05 | 10.726,76 | 00:00:00 | | 2000-10-09 | 10.568,43 | 71.660.000 | 10.762,10 | 10.438,94 | 10.596,91 | 00:00:00 | | 2000-10-10 | 10.524,40 | 104.400.000 | 10.744,52 | 10.377,16 | 10.569,17 | 00:00:00 | | 2000-10-11 | 10.413,79 | 138.750.000 | 10.647,23 | 10.228,44 | 10.521,07 | 00:00:00 | | 2000-10-12 | 10.034,58 | 138.860.000 | 10.462,25 | 9.873,66 | 10.424,14 | 00:00:00 | | 2000-10-13 | 10.192,18 | 122.390.000 | 10.325,37 | 9.883,27 | 10.031,62 | 00:00:00 | | 2000-10-16 | 10.238,80 | 100.540.000 | 10.428,95 | 10.033,84 | 10.184,78 | 00:00:00 | | 2000-10-17 | 10.089,71 | 116.150.000 | 10.402,32 | 9.924,34 | 10.242,87 | 00:00:00 | | 2000-10-18 | 9.975,02 | 144.170.000 | 10.171,47 | 9.571,40 | 10.085,99 | 00:00:00 | | 2000-10-19 | 10.142,98 | 129.790.000 | 10.317,23 | 9.901,77 | 10.014,61 | 00:00:00 | | 2000-10-20 | 10.226,59 | 117.740.000 | 10.406,76 | 9.925,82 | 10.141,13 | 00:00:00 | | 2000-10-23 | 10.271,72 | 104.680.000 | 10.496,28 | 10.078,24 | 10.230,29 | 00:00:00 | | 2000-10-24 | 10.393,07 | 115.860.000 | 10.583,96 | 10.136,69 | 10.273,57 | 00:00:00 | | 2000-10-25 | 10.326,48 | 131.560.000 | 10.563,99 | 10.170,08 | 10.395,66 | 00:00:00 | | 2000-10-26 | 10.380,12 | 130.380.000 | 10.563,25 | 10.128,18 | 10.330,18 | 00:00:00 | | 2000-10-27 | 10.590,62 | 108.630.000 | 10.696,43 | 10.296,70 | 10.381,60 | 00:00:00 | | 2000-10-30 | 10.835,77 | 118.650.000 | 10.944,98 | 10.506,25 | 10.588,06 | 00:00:00 | | 2000-10-31 | 10.971,14 | 136.640.000 | 11.108,79 | 10.681,06 | 10.835,39 | 00:00:00 | | 2000-11-01 | 10.899,47 | 120.680.000 | 11.103,10 | 10.736,42 | 10.966,21 | 00:00:00 | | 2000-11-02 | 10.880,51 | 116.770.000 | 11.071,06 | 10.731,49 | 10.903,17 | 00:00:00 | | 2000-11-03 | 10.817,95 | 99.770.000 | 10.996,17 | 10.650,72 | 10.883,17 | 00:00:00 | | 2000-11-06 | 10.977,21 | 93.090.000 | 11.092,10 | 10.741,73 | 10.820,60 | 00:00:00 | | 2000-11-07 | 10.952,18 | 88.090.000 | 11.105,75 | 10.825,15 | 10.978,72 | 00:00:00 | | 2000-11-08 | 10.907,06 | 90.930.000 | 11.152,02 | 10.779,27 | 10.954,34 | 00:00:00 | | 2000-11-09 | 10.834,25 | 111.100.000 | 10.989,34 | 10.576,40 | 10.902,11 | 00:00:00 | | 2000-11-10 | 10.602,95 | 96.250.000 | 10.886,20 | 10.497,53 | 10.813,78 | 00:00:00 | | 2000-11-13 | 10.517,25 | 112.930.000 | 10.701,54 | 10.273,24 | 10.595,35 | 00:00:00 | | 2000-11-14 | 10.681,06 | 111.880.000 | 10.809,61 | 10.484,64 | 10.528,25 | 00:00:00 | | 2000-11-15 | 10.707,60 | 106.680.000 | 10.863,83 | 10.544,17 | 10.681,21 | 00:00:00 | | 2000-11-16 | 10.656,03 | 95.630.000 | 10.857,38 | 10.536,30 | 10.705,33 | 00:00:00 | | 2000-11-17 | 10.629,87 | 107.040.000 | 10.824,77 | 10.462,55 | 10.657,13 | 00:00:00 | | 2000-11-20 | 10.462,65 | 95.580.000 | 10.707,22 | 10.331,45 | 10.624,18 | 00:00:00 | | 2000-11-21 | 10.494,50 | 113.710.000 | 10.676,13 | 10.303,39 | 10.465,57 | 00:00:00 | | 2000-11-22 | 10.399,32 | 96.320.000 | 10.589,67 | 10.251,06 | 10.484,26 | 00:00:00 | | 2000-11-24 | 10.470,23 | 40.487.000 | 10.596,50 | 10.354,20 | 10.403,87 | 00:00:00 | | 2000-11-27 | 10.546,07 | 94.610.000 | 10.758,04 | 10.411,08 | 10.479,33 | 00:00:00 | | 2000-11-28 | 10.507,58 | 102.820.000 | 10.730,35 | 10.356,47 | 10.537,86 | 00:00:00 | | 2000-11-29 | 10.629,11 | 40.210.000 | 10.746,66 | 10.383,02 | 10.502,74 | 00:00:00 | | 2000-11-30 | 10.414,49 | 118.653.000 | 10.690,16 | 10.204,80 | 10.610,53 | 00:00:00 | | 2000-12-01 | 10.373,54 | 119.520.000 | 10.645,42 | 10.238,54 | 10.416,76 | 00:00:00 | | 2000-12-04 | 10.560,95 | 110.300.000 | 10.701,35 | 10.227,17 | 10.377,33 | 00:00:00 | | 2000-12-05 | 10.898,72 | 90.030.000 | 11.044,70 | 10.504,36 | 10.576,78 | 00:00:00 | | 2000-12-06 | 10.664,38 | 139.930.000 | 10.995,41 | 10.513,84 | 10.896,14 | 00:00:00 | | 2000-12-07 | 10.617,36 | 112.800.000 | 10.791,40 | 10.448,99 | 10.644,66 | 00:00:00 | | 2000-12-08 | 10.712,91 | 135.830.000 | 10.896,82 | 10.534,69 | 10.632,14 | 00:00:00 | | 2000-12-11 | 10.725,80 | 120.240.000 | 10.931,33 | 10.521,04 | 10.719,36 | 00:00:00 | | 2000-12-12 | 10.768,27 | 108.340.000 | 10.968,77 | 10.582,09 | 10.722,77 | 00:00:00 | | 2000-12-13 | 10.794,44 | 119.510.000 | 11.002,23 | 10.653,76 | 10.777,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
