|
 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 | | 2000-12-13 | 10.794,44 | 119.510.000 | 11.002,23 | 10.653,76 | 10.777,95 | 00:00:00 | | 2000-12-14 | 10.674,99 | 106.130.000 | 10.864,49 | 10.508,53 | 10.794,82 | 00:00:00 | | 2000-12-15 | 10.434,96 | 15.611.000 | 10.706,84 | 10.324,24 | 10.647,98 | 00:00:00 | | 2000-12-18 | 10.645,42 | 118.990.000 | 10.783,82 | 10.417,43 | 10.433,34 | 00:00:00 | | 2000-12-19 | 10.584,37 | 132.490.000 | 10.865,35 | 10.441,41 | 10.643,14 | 00:00:00 | | 2000-12-20 | 10.318,93 | 142.160.000 | 10.604,08 | 10.197,59 | 10.580,97 | 00:00:00 | | 2000-12-21 | 10.487,29 | 144.990.000 | 10.651,96 | 10.158,16 | 10.314,38 | 00:00:00 | | 2000-12-22 | 10.635,56 | 108.710.000 | 10.772,07 | 10.364,06 | 10.495,26 | 00:00:00 | | 2000-12-26 | 10.692,44 | 80.650.000 | 10.813,78 | 10.479,71 | 10.638,21 | 00:00:00 | | 2000-12-27 | 10.803,16 | 109.270.000 | 10.944,60 | 10.551,00 | 10.690,10 | 00:00:00 | | 2000-12-28 | 10.868,76 | 101.530.000 | 11.009,44 | 10.645,42 | 10.795,20 | 00:00:00 | | 2000-12-29 | 10.787,99 | 103.550.000 | 11.031,05 | 10.675,75 | 10.868,76 | 00:00:00 | | 2001-01-02 | 10.646,15 | 112.940.000 | 10.916,98 | 10.450,55 | 10.790,92 | 00:00:00 | | 2001-01-03 | 10.945,75 | 18.807.000 | 11.212,62 | 10.367,19 | 10.637,42 | 00:00:00 | | 2001-01-04 | 10.912,41 | 21.694.000 | 11.224,41 | 10.672,58 | 10.944,94 | 00:00:00 | | 2001-01-05 | 10.662,01 | 143.080.000 | 10.990,59 | 10.492,84 | 10.912,81 | 00:00:00 | | 2001-01-08 | 10.621,35 | 111.550.000 | 10.818,98 | 10.407,85 | 10.658,73 | 00:00:00 | | 2001-01-09 | 10.572,55 | 119.130.000 | 10.801,09 | 10.387,12 | 10.625,21 | 00:00:00 | | 2001-01-10 | 10.604,27 | 129.650.000 | 10.728,30 | 10.325,71 | 10.568,48 | 00:00:00 | | 2001-01-11 | 10.609,55 | 141.120.000 | 10.808,00 | 10.400,94 | 10.600,20 | 00:00:00 | | 2001-01-12 | 10.525,38 | 127.600.000 | 10.743,75 | 10.339,94 | 10.608,74 | 00:00:00 | | 2001-01-16 | 10.652,66 | 120.570.000 | 10.751,48 | 10.362,72 | 10.525,78 | 00:00:00 | | 2001-01-17 | 10.584,34 | 134.910.000 | 10.817,35 | 10.442,83 | 10.660,95 | 00:00:00 | | 2001-01-18 | 10.678,28 | 144.500.000 | 10.834,43 | 10.466,01 | 10.584,57 | 00:00:00 | | 2001-01-19 | 10.587,59 | 140.780.000 | 10.792,14 | 10.448,93 | 10.686,00 | 00:00:00 | | 2001-01-22 | 10.578,24 | 116.400.000 | 10.749,44 | 10.371,66 | 10.581,90 | 00:00:00 | | 2001-01-23 | 10.649,81 | 123.260.000 | 10.773,94 | 10.459,91 | 10.575,80 | 00:00:00 | | 2001-01-24 | 10.646,97 | 130.900.000 | 10.795,80 | 10.483,49 | 10.651,85 | 00:00:00 | | 2001-01-25 | 10.729,52 | 125.800.000 | 10.882,42 | 10.520,90 | 10.644,53 | 00:00:00 | | 2001-01-26 | 10.659,98 | 109.800.000 | 10.874,28 | 10.506,26 | 10.727,08 | 00:00:00 | | 2001-01-29 | 10.702,19 | 105.310.000 | 10.832,56 | 10.515,99 | 10.657,13 | 00:00:00 | | 2001-01-30 | 10.881,20 | 114.980.000 | 10.950,38 | 10.609,77 | 10.702,19 | 00:00:00 | | 2001-01-31 | 10.887,36 | 129.530.000 | 11.072,28 | 10.705,23 | 10.882,25 | 00:00:00 | | 2001-02-01 | 10.983,63 | 111.880.000 | 11.063,95 | 10.759,85 | 10.884,82 | 00:00:00 | | 2001-02-02 | 10.864,10 | 104.840.000 | 11.093,01 | 10.786,69 | 10.982,71 | 00:00:00 | | 2001-02-05 | 10.965,85 | 101.300.000 | 11.061,42 | 10.759,98 | 10.860,44 | 00:00:00 | | 2001-02-06 | 10.957,42 | 105.960.000 | 11.117,80 | 10.820,28 | 10.965,03 | 00:00:00 | | 2001-02-07 | 10.946,72 | 115.830.000 | 11.140,09 | 10.794,29 | 10.948,95 | 00:00:00 | | 2001-02-08 | 10.880,55 | 110.720.000 | 11.080,42 | 10.776,04 | 10.940,62 | 00:00:00 | | 2001-02-09 | 10.781,45 | 107.550.000 | 10.979,12 | 10.682,77 | 10.878,51 | 00:00:00 | | 2001-02-12 | 10.946,77 | 103.910.000 | 11.024,92 | 10.727,02 | 10.779,42 | 00:00:00 | | 2001-02-13 | 10.903,32 | 107.520.000 | 11.114,44 | 10.774,98 | 10.950,18 | 00:00:00 | | 2001-02-14 | 10.795,41 | 115.030.000 | 10.989,61 | 10.683,39 | 10.899,42 | 00:00:00 | | 2001-02-15 | 10.891,02 | 115.370.000 | 11.023,44 | 10.694,43 | 10.800,65 | 00:00:00 | | 2001-02-16 | 10.799,82 | 125.720.000 | 10.946,11 | 10.652,33 | 10.884,11 | 00:00:00 | | 2001-02-20 | 10.730,88 | 111.220.000 | 10.988,29 | 10.612,25 | 10.800,23 | 00:00:00 | | 2001-02-21 | 10.526,58 | 120.850.000 | 10.828,48 | 10.468,32 | 10.721,29 | 00:00:00 | | 2001-02-22 | 10.526,81 | 136.590.000 | 10.694,50 | 10.278,93 | 10.527,80 | 00:00:00 | | 2001-02-23 | 10.441,90 | 123.130.000 | 10.595,01 | 10.225,14 | 10.529,25 | 00:00:00 | | 2001-02-26 | 10.642,53 | 113.080.000 | 10.701,92 | 10.347,59 | 10.447,59 | 00:00:00 | | 2001-02-27 | 10.636,88 | 111.410.000 | 10.787,29 | 10.463,92 | 10.638,44 | 00:00:00 | | 2001-02-28 | 10.495,28 | 122.530.000 | 10.750,23 | 10.374,62 | 10.639,32 | 00:00:00 | | 2001-03-01 | 10.450,14 | 129.490.000 | 10.605,23 | 10.236,92 | 10.493,25 | 00:00:00 | | 2001-03-02 | 10.466,31 | 129.400.000 | 10.645,57 | 10.239,81 | 10.438,04 | 00:00:00 | | 2001-03-05 | 10.562,30 | 92.920.000 | 10.659,52 | 10.393,59 | 10.468,93 | 00:00:00 | | 2001-03-06 | 10.591,22 | 109.180.000 | 10.759,40 | 10.508,43 | 10.570,17 | 00:00:00 | | 2001-03-07 | 10.729,60 | 113.220.000 | 10.822,23 | 10.524,76 | 10.591,86 | 00:00:00 | | 2001-03-08 | 10.858,25 | 111.410.000 | 10.940,45 | 10.625,95 | 10.727,16 | 00:00:00 | | 2001-03-09 | 10.644,62 | 108.590.000 | 10.874,15 | 10.520,42 | 10.850,11 | 00:00:00 | | 2001-03-12 | 10.208,25 | 122.900.000 | 10.638,63 | 10.138,90 | 10.638,52 | 00:00:00 | | 2001-03-13 | 10.290,80 | 136.090.000 | 10.397,83 | 10.021,60 | 10.206,89 | 00:00:00 | | 2001-03-14 | 9.973,46 | 139.740.000 | 10.279,42 | 9.817,74 | 10.279,42 | 00:00:00 | | 2001-03-15 | 10.031,28 | 125.950.000 | 10.190,80 | 9.887,68 | 9.982,92 | 00:00:00 | | 2001-03-16 | 9.823,41 | 154.356.000 | 10.119,44 | 9.720,17 | 10.023,55 | 00:00:00 | | 2001-03-19 | 9.959,11 | 112.620.000 | 10.059,08 | 9.720,94 | 9.820,05 | 00:00:00 | | 2001-03-20 | 9.720,76 | 123.590.000 | 10.130,45 | 9.675,51 | 9.961,14 | 00:00:00 | | 2001-03-21 | 9.487,00 | 134.630.000 | 9.807,08 | 9.391,42 | 9.717,46 | 00:00:00 | | 2001-03-22 | 9.389,48 | 172.395.000 | 9.565,40 | 9.047,56 | 9.490,66 | 00:00:00 | | 2001-03-23 | 9.504,78 | 136.490.000 | 9.631,80 | 9.249,63 | 9.395,58 | 00:00:00 | | 2001-03-26 | 9.687,53 | 111.400.000 | 9.820,50 | 9.489,75 | 9.509,25 | 00:00:00 | | 2001-03-27 | 9.947,54 | 131.420.000 | 10.012,98 | 9.584,29 | 9.687,93 | 00:00:00 | | 2001-03-28 | 9.785,35 | 133.340.000 | 9.939,68 | 9.607,06 | 9.939,68 | 00:00:00 | | 2001-03-29 | 9.799,06 | 123.450.000 | 9.950,22 | 9.583,67 | 9.784,94 | 00:00:00 | | 2001-03-30 | 9.878,78 | 128.080.000 | 9.998,49 | 9.685,07 | 9.799,47 | 00:00:00 | | 2001-04-02 | 9.777,93 | 120.420.000 | 10.043,02 | 9.638,35 | 9.877,16 | 00:00:00 | | 2001-04-03 | 9.485,71 | 138.610.000 | 9.779,74 | 9.385,43 | 9.774,78 | 00:00:00 | | 2001-04-04 | 9.515,42 | 142.559.000 | 9.693,05 | 9.303,48 | 9.480,95 | 00:00:00 | | 2001-04-05 | 9.918,05 | 136.800.000 | 9.969,92 | 9.527,21 | 9.527,21 | 00:00:00 | | 2001-04-06 | 9.791,09 | 126.680.000 | 9.951,73 | 9.600,91 | 9.913,94 | 00:00:00 | | 2001-04-09 | 9.845,15 | 106.280.000 | 9.999,35 | 9.699,92 | 9.793,58 | 00:00:00 | | 2001-04-10 | 10.102,74 | 134.960.000 | 10.226,85 | 9.850,35 | 9.850,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
