|
 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 2024-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-09-05 | 14.937,48 | 100.996.703 | 14.987,47 | 14.923,27 | 14.929,49 | 00:00:00 | | 2013-09-06 | 14.922,50 | 108.407.648 | 15.009,84 | 14.789,40 | 14.941,55 | 00:00:00 | | 2013-09-09 | 15.529,73 | 104.470.000 | 15.503,15 | 15.503,15 | 15.503,15 | 00:00:00 | | 2013-09-10 | 15.529,73 | 104.470.000 | 15.503,15 | 15.503,15 | 15.503,15 | 00:00:00 | | 2013-09-11 | 15.529,73 | 104.470.000 | 15.503,15 | 15.503,15 | 15.503,15 | 00:00:00 | | 2013-09-12 | 15.529,73 | 104.470.000 | 15.503,15 | 15.503,15 | 15.503,15 | 00:00:00 | | 2013-09-13 | 15.529,73 | 104.470.000 | 15.503,15 | 15.503,15 | 15.503,15 | 00:00:00 | | 2013-09-16 | 15.529,73 | 104.470.000 | 15.503,15 | 15.503,15 | 15.503,15 | 00:00:00 | | 2013-09-17 | 15.676,94 | 142.950.000 | 15.470,16 | 15.470,16 | 15.533,03 | 00:00:00 | | 2013-09-18 | 15.636,55 | 116.280.000 | 15.625,45 | 15.625,45 | 15.677,86 | 00:00:00 | | 2013-09-19 | 15.451,09 | 359.360.000 | 15.455,46 | 15.455,46 | 15.635,09 | 00:00:00 | | 2013-09-20 | 15.401,38 | 94.920.000 | 15.368,25 | 15.368,25 | 15.452,31 | 00:00:00 | | 2013-09-24 | 15.258,24 | 95.660.000 | 15.211,81 | 15.211,81 | 15.317,45 | 00:00:00 | | 2013-09-25 | 15.258,24 | 95.660.000 | 15.211,81 | 15.211,81 | 15.317,45 | 00:00:00 | | 2013-09-26 | 15.258,24 | 95.660.000 | 15.211,81 | 15.211,81 | 15.317,45 | 00:00:00 | | 2013-09-30 | 15.133,14 | 86.080.000 | 15.044,71 | 15.044,71 | 15.182,65 | 00:00:00 | | 2013-10-01 | 15.133,14 | 86.080.000 | 15.044,71 | 15.044,71 | 15.182,65 | 00:00:00 | | 2013-10-02 | 15.133,14 | 86.093.667 | 15.182,65 | 15.044,71 | 15.182,65 | 00:00:00 | | 2013-10-03 | 14.996,48 | 91.298.675 | 15.127,23 | 14.947,03 | 15.127,23 | 00:00:00 | | 2013-10-04 | 15.072,58 | 75.101.625 | 15.083,99 | 14.972,33 | 14.994,68 | 00:00:00 | | 2013-10-07 | 14.936,24 | 79.619.015 | 15.069,30 | 14.920,83 | 15.069,30 | 00:00:00 | | 2013-10-08 | 14.776,53 | 102.687.707 | 14.938,04 | 14.773,47 | 14.938,04 | 00:00:00 | | 2013-10-09 | 14.802,98 | 103.074.894 | 14.852,50 | 14.719,43 | 14.778,19 | 00:00:00 | | 2013-10-10 | 15.126,07 | 106.520.973 | 15.126,07 | 14.806,39 | 14.806,39 | 00:00:00 | | 2013-10-11 | 15.237,11 | 85.724.825 | 15.237,30 | 15.100,13 | 15.126,52 | 00:00:00 | | 2013-10-14 | 15.301,26 | 81.422.571 | 15.309,48 | 15.136,38 | 15.231,33 | 00:00:00 | | 2013-10-15 | 15.168,01 | 91.421.927 | 15.301,91 | 15.161,33 | 15.300,30 | 00:00:00 | | 2013-10-16 | 15.373,83 | 92.837.905 | 15.374,15 | 15.170,70 | 15.170,70 | 00:00:00 | | 2013-10-17 | 15.371,65 | 108.481.469 | 15.376,11 | 15.229,02 | 15.369,46 | 00:00:00 | | 2013-10-18 | 15.399,65 | 156.661.058 | 15.412,97 | 15.321,81 | 15.371,71 | 00:00:00 | | 2013-10-21 | 15.392,20 | 93.464.387 | 15.410,18 | 15.362,66 | 15.401,32 | 00:00:00 | | 2013-10-22 | 15.467,66 | 107.029.440 | 15.518,10 | 15.394,22 | 15.394,22 | 00:00:00 | | 2013-10-23 | 15.413,33 | 90.623.987 | 15.465,66 | 15.366,19 | 15.465,34 | 00:00:00 | | 2013-10-24 | 15.509,21 | 88.700.570 | 15.528,63 | 15.414,13 | 15.414,87 | 00:00:00 | | 2013-10-25 | 15.570,28 | 109.871.888 | 15.570,60 | 15.512,96 | 15.523,72 | 00:00:00 | | 2013-10-28 | 15.568,93 | 92.759.301 | 15.599,09 | 15.533,48 | 15.569,19 | 00:00:00 | | 2013-10-29 | 15.680,35 | 86.600.479 | 15.683,08 | 15.572,21 | 15.572,21 | 00:00:00 | | 2013-10-30 | 15.618,76 | 79.150.169 | 15.721,00 | 15.574,52 | 15.680,74 | 00:00:00 | | 2013-10-31 | 15.545,75 | 114.052.572 | 15.651,86 | 15.544,69 | 15.619,92 | 00:00:00 | | 2013-11-01 | 15.615,55 | 101.827.030 | 15.649,40 | 15.543,25 | 15.558,01 | 00:00:00 | | 2013-11-04 | 15.639,12 | 71.195.483 | 15.658,90 | 15.588,48 | 15.621,20 | 00:00:00 | | 2013-11-05 | 15.618,22 | 91.891.170 | 15.651,89 | 15.522,18 | 15.631,22 | 00:00:00 | | 2013-11-06 | 15.746,88 | 109.200.575 | 15.750,29 | 15.628,72 | 15.628,72 | 00:00:00 | | 2013-11-07 | 15.593,98 | 103.854.755 | 15.797,68 | 15.586,33 | 15.751,31 | 00:00:00 | | 2013-11-08 | 15.761,78 | 101.995.091 | 15.764,29 | 15.579,35 | 15.591,54 | 00:00:00 | | 2013-11-11 | 15.783,10 | 58.841.708 | 15.791,45 | 15.737,22 | 15.759,28 | 00:00:00 | | 2013-11-12 | 15.821,63 | 86.230.000 | 15.672,00 | 15.672,00 | 15.739,50 | 00:00:00 | | 2013-11-13 | 15.821,63 | 92.093.021 | 15.822,98 | 15.672,00 | 15.739,50 | 00:00:00 | | 2013-11-14 | 15.876,22 | 0 | 15.884,99 | 15.798,74 | 15.806,22 | 00:00:00 | | 2013-11-15 | 15.961,70 | 126.350.502 | 15.962,98 | 15.875,90 | 15.876,16 | 00:00:00 | | 2013-11-18 | 15.976,02 | 94.854.399 | 16.030,28 | 15.942,17 | 15.962,72 | 00:00:00 | | 2013-11-19 | 15.967,03 | 84.551.546 | 16.025,85 | 15.943,78 | 15.974,06 | 00:00:00 | | 2013-11-20 | 15.900,82 | 84.348.302 | 16.016,85 | 15.865,37 | 15.971,20 | 00:00:00 | | 2013-11-21 | 16.009,99 | 79.001.488 | 16.016,04 | 15.908,07 | 15.908,07 | 00:00:00 | | 2013-11-22 | 16.064,77 | 80.966.299 | 16.068,78 | 15.976,27 | 16.008,71 | 00:00:00 | | 2013-11-25 | 16.072,54 | 94.036.664 | 16.109,63 | 16.055,46 | 16.072,09 | 00:00:00 | | 2013-11-26 | 16.097,33 | 65.730.000 | 16.057,34 | 16.057,34 | 16.073,37 | 00:00:00 | | 2013-11-27 | 16.097,33 | 65.726.742 | 16.107,99 | 16.057,34 | 16.073,37 | 00:00:00 | | 2013-11-29 | 16.086,41 | 69.185.198 | 16.174,51 | 16.074,14 | 16.105,16 | 00:00:00 | | 2013-12-02 | 16.008,77 | 92.583.126 | 16.098,00 | 15.986,23 | 16.087,12 | 00:00:00 | | 2013-12-03 | 15.914,62 | 103.912.220 | 16.004,72 | 15.859,68 | 16.004,72 | 00:00:00 | | 2013-12-04 | 15.889,77 | 0 | 15.960,36 | 15.791,29 | 15.910,51 | 00:00:00 | | 2013-12-05 | 15.821,51 | 128.078.000 | 15.896,19 | 15.809,37 | 15.886,50 | 00:00:00 | | 2013-12-06 | 16.020,20 | 98.249.501 | 16.022,35 | 15.825,55 | 15.825,55 | 00:00:00 | | 2013-12-09 | 16.025,53 | 91.801.611 | 16.058,40 | 16.015,29 | 16.019,49 | 00:00:00 | | 2013-12-10 | 15.973,13 | 79.419.926 | 16.029,06 | 15.969,53 | 16.024,12 | 00:00:00 | | 2013-12-11 | 15.843,53 | 107.060.839 | 15.997,22 | 15.827,70 | 15.970,75 | 00:00:00 | | 2013-12-12 | 15.739,43 | 105.853.715 | 15.845,11 | 15.703,79 | 15.844,82 | 00:00:00 | | 2013-12-13 | 15.884,57 | 75.530.000 | 15.759,60 | 15.759,60 | 15.759,60 | 00:00:00 | | 2013-12-16 | 15.875,26 | 101.470.000 | 15.836,45 | 15.836,45 | 15.884,06 | 00:00:00 | | 2013-12-17 | 16.167,97 | 129.610.000 | 15.808,92 | 15.808,92 | 15.876,57 | 00:00:00 | | 2013-12-18 | 16.179,08 | 94.970.000 | 16.121,54 | 16.121,54 | 16.162,51 | 00:00:00 | | 2013-12-19 | 16.179,08 | 94.967.735 | 16.194,72 | 16.121,54 | 16.162,51 | 00:00:00 | | 2013-12-20 | 16.221,14 | 285.188.789 | 16.287,84 | 16.178,57 | 16.178,57 | 00:00:00 | | 2013-12-23 | 16.357,55 | 33.640.000 | 16.295,70 | 16.295,70 | 16.295,70 | 00:00:00 | | 2013-12-24 | 16.357,55 | 33.641.476 | 16.360,60 | 16.295,70 | 16.295,70 | 00:00:00 | | 2013-12-26 | 16.479,88 | 50.158.297 | 16.483,00 | 16.370,97 | 16.370,97 | 00:00:00 | | 2013-12-27 | 16.478,41 | 47.227.167 | 16.529,01 | 16.461,23 | 16.486,37 | 00:00:00 | | 2013-12-30 | 16.504,29 | 54.221.109 | 16.504,35 | 16.476,87 | 16.484,51 | 00:00:00 | | 2013-12-31 | 16.576,66 | 78.759.705 | 16.588,25 | 16.511,48 | 16.512,38 | 00:00:00 | | 2014-01-02 | 16.441,35 | 80.964.541 | 16.573,07 | 16.416,49 | 16.572,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
