|
 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 | | 2001-04-10 | 10.102,74 | 134.960.000 | 10.226,85 | 9.850,35 | 9.850,35 | 00:00:00 | | 2001-04-11 | 10.013,47 | 129.030.000 | 10.246,59 | 9.898,77 | 10.109,05 | 00:00:00 | | 2001-04-12 | 10.126,94 | 110.200.000 | 10.178,22 | 9.862,71 | 10.013,08 | 00:00:00 | | 2001-04-16 | 10.158,56 | 91.390.000 | 10.282,38 | 9.991,14 | 10.118,16 | 00:00:00 | | 2001-04-17 | 10.216,73 | 110.960.000 | 10.286,61 | 9.980,22 | 10.151,73 | 00:00:00 | | 2001-04-18 | 10.615,83 | 191.890.000 | 10.806,41 | 10.215,69 | 10.226,88 | 00:00:00 | | 2001-04-19 | 10.693,71 | 148.680.000 | 10.768,28 | 10.468,79 | 10.616,09 | 00:00:00 | | 2001-04-20 | 10.579,85 | 133.870.000 | 10.755,46 | 10.445,43 | 10.690,33 | 00:00:00 | | 2001-04-23 | 10.532,23 | 101.260.000 | 10.669,71 | 10.393,05 | 10.571,00 | 00:00:00 | | 2001-04-24 | 10.454,34 | 121.650.000 | 10.694,61 | 10.401,45 | 10.529,75 | 00:00:00 | | 2001-04-25 | 10.625,20 | 120.360.000 | 10.675,95 | 10.373,14 | 10.453,43 | 00:00:00 | | 2001-04-26 | 10.692,35 | 134.520.000 | 10.820,72 | 10.533,98 | 10.633,01 | 00:00:00 | | 2001-04-27 | 10.810,05 | 109.130.000 | 10.894,60 | 10.632,36 | 10.694,95 | 00:00:00 | | 2001-04-30 | 10.734,97 | 122.600.000 | 10.973,15 | 10.666,13 | 10.814,41 | 00:00:00 | | 2001-05-01 | 10.898,34 | 118.130.000 | 10.966,07 | 10.669,32 | 10.734,05 | 00:00:00 | | 2001-05-02 | 10.876,68 | 134.220.000 | 11.024,31 | 10.726,77 | 10.902,77 | 00:00:00 | | 2001-05-03 | 10.796,65 | 113.790.000 | 10.911,06 | 10.657,99 | 10.872,32 | 00:00:00 | | 2001-05-04 | 10.951,24 | 108.210.000 | 10.989,95 | 10.638,48 | 10.793,20 | 00:00:00 | | 2001-05-07 | 10.935,17 | 94.900.000 | 11.059,51 | 10.822,74 | 10.952,35 | 00:00:00 | | 2001-05-08 | 10.883,51 | 100.630.000 | 11.001,66 | 10.755,07 | 10.936,66 | 00:00:00 | | 2001-05-09 | 10.866,98 | 113.240.000 | 10.964,84 | 10.739,78 | 10.875,96 | 00:00:00 | | 2001-05-10 | 10.910,44 | 105.670.000 | 11.049,39 | 10.826,90 | 10.868,87 | 00:00:00 | | 2001-05-11 | 10.821,31 | 90.620.000 | 10.969,39 | 10.716,16 | 10.908,30 | 00:00:00 | | 2001-05-14 | 10.877,33 | 85.820.000 | 10.930,09 | 10.730,74 | 10.819,55 | 00:00:00 | | 2001-05-15 | 10.872,97 | 107.180.000 | 10.979,35 | 10.752,73 | 10.877,46 | 00:00:00 | | 2001-05-16 | 11.215,92 | 140.530.000 | 11.258,21 | 10.779,66 | 10.864,74 | 00:00:00 | | 2001-05-17 | 11.248,58 | 135.560.000 | 11.413,46 | 11.104,34 | 11.218,65 | 00:00:00 | | 2001-05-18 | 11.301,74 | 113.080.000 | 11.374,87 | 11.123,01 | 11.245,78 | 00:00:00 | | 2001-05-21 | 11.337,92 | 117.490.000 | 11.436,42 | 11.149,82 | 11.299,14 | 00:00:00 | | 2001-05-22 | 11.257,24 | 126.040.000 | 11.411,63 | 11.162,83 | 11.339,80 | 00:00:00 | | 2001-05-23 | 11.105,51 | 113.480.000 | 11.308,44 | 11.033,16 | 11.257,76 | 00:00:00 | | 2001-05-24 | 11.122,42 | 110.070.000 | 11.248,19 | 10.977,20 | 11.107,07 | 00:00:00 | | 2001-05-25 | 11.005,37 | 82.810.000 | 11.166,92 | 10.949,01 | 11.122,03 | 00:00:00 | | 2001-05-29 | 11.039,14 | 102.600.000 | 11.162,96 | 10.913,44 | 11.004,66 | 00:00:00 | | 2001-05-30 | 10.872,64 | 115.860.000 | 11.089,89 | 10.819,74 | 11.032,96 | 00:00:00 | | 2001-05-31 | 10.911,94 | 122.660.000 | 11.023,25 | 10.798,53 | 10.873,23 | 00:00:00 | | 2001-06-01 | 10.990,41 | 101.500.000 | 11.063,61 | 10.793,46 | 10.913,57 | 00:00:00 | | 2001-06-04 | 11.061,52 | 83.650.000 | 11.125,99 | 10.898,80 | 10.991,77 | 00:00:00 | | 2001-06-05 | 11.175,84 | 111.680.000 | 11.234,98 | 10.973,10 | 11.061,39 | 00:00:00 | | 2001-06-06 | 11.070,24 | 106.190.000 | 11.236,68 | 10.998,48 | 11.177,73 | 00:00:00 | | 2001-06-07 | 11.090,74 | 108.960.000 | 11.169,34 | 10.940,11 | 11.069,58 | 00:00:00 | | 2001-06-08 | 10.977,00 | 72.620.000 | 11.096,46 | 10.882,92 | 11.095,62 | 00:00:00 | | 2001-06-11 | 10.922,09 | 87.010.000 | 11.038,56 | 10.819,29 | 10.974,79 | 00:00:00 | | 2001-06-12 | 10.948,38 | 113.650.000 | 11.009,93 | 10.744,99 | 10.914,67 | 00:00:00 | | 2001-06-13 | 10.871,62 | 106.360.000 | 11.065,92 | 10.817,21 | 10.942,00 | 00:00:00 | | 2001-06-14 | 10.690,13 | 124.290.000 | 10.874,91 | 10.604,45 | 10.868,27 | 00:00:00 | | 2001-06-15 | 10.623,64 | 163.555.000 | 10.792,25 | 10.495,69 | 10.690,13 | 00:00:00 | | 2001-06-18 | 10.645,38 | 111.160.000 | 10.781,45 | 10.531,78 | 10.622,50 | 00:00:00 | | 2001-06-19 | 10.596,67 | 118.490.000 | 10.793,46 | 10.514,74 | 10.654,30 | 00:00:00 | | 2001-06-20 | 10.647,33 | 135.010.000 | 10.770,88 | 10.480,20 | 10.593,79 | 00:00:00 | | 2001-06-21 | 10.715,43 | 154.682.000 | 10.848,47 | 10.512,67 | 10.646,39 | 00:00:00 | | 2001-06-22 | 10.604,59 | 118.920.000 | 10.753,27 | 10.513,61 | 10.716,50 | 00:00:00 | | 2001-06-25 | 10.504,22 | 105.010.000 | 10.711,19 | 10.417,93 | 10.607,88 | 00:00:00 | | 2001-06-26 | 10.472,48 | 119.890.000 | 10.600,90 | 10.313,40 | 10.497,30 | 00:00:00 | | 2001-06-27 | 10.434,84 | 116.210.000 | 10.608,48 | 10.351,10 | 10.470,35 | 00:00:00 | | 2001-06-28 | 10.566,21 | 132.730.000 | 10.736,43 | 10.429,74 | 10.438,73 | 00:00:00 | | 2001-06-29 | 10.502,40 | 183.236.000 | 10.729,18 | 10.374,32 | 10.565,27 | 00:00:00 | | 2001-07-02 | 10.593,72 | 112.830.000 | 10.707,24 | 10.397,20 | 10.504,95 | 00:00:00 | | 2001-07-03 | 10.571,11 | 62.211.000 | 10.648,00 | 10.479,99 | 10.588,89 | 00:00:00 | | 2001-07-05 | 10.479,86 | 93.490.000 | 10.617,47 | 10.403,57 | 10.566,23 | 00:00:00 | | 2001-07-06 | 10.252,68 | 105.670.000 | 10.483,82 | 10.176,26 | 10.476,73 | 00:00:00 | | 2001-07-09 | 10.299,40 | 104.570.000 | 10.389,91 | 10.166,55 | 10.253,62 | 00:00:00 | | 2001-07-10 | 10.175,64 | 126.380.000 | 10.406,87 | 10.104,06 | 10.300,82 | 00:00:00 | | 2001-07-11 | 10.241,02 | 138.410.000 | 10.355,83 | 10.049,38 | 10.174,70 | 00:00:00 | | 2001-07-12 | 10.478,99 | 139.400.000 | 10.542,02 | 10.249,58 | 10.269,31 | 00:00:00 | | 2001-07-13 | 10.539,06 | 112.170.000 | 10.615,42 | 10.374,01 | 10.478,39 | 00:00:00 | | 2001-07-16 | 10.472,12 | 103.980.000 | 10.649,02 | 10.374,55 | 10.537,98 | 00:00:00 | | 2001-07-17 | 10.606,39 | 123.810.000 | 10.683,76 | 10.363,51 | 10.468,62 | 00:00:00 | | 2001-07-18 | 10.569,83 | 131.630.000 | 10.676,83 | 10.374,55 | 10.594,54 | 00:00:00 | | 2001-07-19 | 10.610,00 | 134.350.000 | 10.758,14 | 10.480,54 | 10.574,33 | 00:00:00 | | 2001-07-20 | 10.576,65 | 117.090.000 | 10.668,33 | 10.456,25 | 10.606,19 | 00:00:00 | | 2001-07-23 | 10.424,42 | 98.690.000 | 10.644,73 | 10.374,81 | 10.576,92 | 00:00:00 | | 2001-07-24 | 10.241,12 | 119.870.000 | 10.469,40 | 10.170,82 | 10.423,80 | 00:00:00 | | 2001-07-25 | 10.405,67 | 128.070.000 | 10.466,28 | 10.159,34 | 10.241,75 | 00:00:00 | | 2001-07-26 | 10.455,63 | 121.390.000 | 10.498,73 | 10.237,46 | 10.403,46 | 00:00:00 | | 2001-07-27 | 10.416,67 | 101.530.000 | 10.516,38 | 10.316,27 | 10.451,89 | 00:00:00 | | 2001-07-30 | 10.401,72 | 90.910.000 | 10.513,26 | 10.301,05 | 10.418,68 | 00:00:00 | | 2001-07-31 | 10.522,81 | 112.920.000 | 10.639,40 | 10.364,84 | 10.403,18 | 00:00:00 | | 2001-08-01 | 10.510,01 | 134.030.000 | 10.659,33 | 10.423,31 | 10.527,38 | 00:00:00 | | 2001-08-02 | 10.551,18 | 121.830.000 | 10.663,07 | 10.454,53 | 10.513,47 | 00:00:00 | | 2001-08-03 | 10.512,78 | 93.990.000 | 10.592,98 | 10.381,10 | 10.550,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
