Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Bajada de --799.36 (+0.97%) Dow Jones Industrial Average - [Ticker: ^DJI]Gráfico Dow Jones Industrial Average  Noticias Dow Jones Industrial Average  Descargar Históricos de Metastock Dow Jones Industrial Average y Otros  Análisis Técnico Dow Jones Industrial Average  
Última Transacción25.027,070Hora de Cotización2018-12-04 - 00:00:00
Variación--799.36 (+0.97%)Rango 52 Semanas[15.370,330 - 18.351,360]
Máximo25.773,119Mínimo25.008,109
Volumen418.900.000Volumen Medio (3m)0
Demanda / OfertaN/AYieldN/A
Cierre Anterior25.826,430PER0,00%
Apertura25.752,561EPS0,00
Fecha Ex-DividendoN/AFecha DividendoN/A
Capitalización Bursátil0 Objetivo Estimado 1 AñoN/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
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2018-08-3125.964,82273.440.00026.028,8325.879,7725.964,8500:00:00
2018-09-0425.952,48254.600.00025.971,7725.805,9525.916,0700:00:00
2018-09-0525.974,99289.210.00026.011,2225.871,0425.919,8400:00:00
2018-09-0625.995,87262.380.00026.073,6825.880,8425.973,0200:00:00
2018-09-0725.916,54281.350.00026.002,9925.818,3925.951,0200:00:00
2018-09-1025.857,07252.170.00026.039,9625.854,1325.991,9100:00:00
2018-09-1125.971,06265.960.00026.019,9225.754,3225.841,1400:00:00
2018-09-1225.998,92282.770.00026.145,7225.929,4325.989,0700:00:00
2018-09-1326.145,99260.800.00026.191,6426.067,0826.083,9400:00:00
2018-09-1426.154,67228.640.00026.211,1126.068,2926.169,5600:00:00
2018-09-1726.062,12230.230.00026.184,4726.030,3526.151,6600:00:00
2018-09-1826.246,96243.000.00026.317,3426.076,2126.076,2100:00:00
2018-09-1926.405,76251.330.00026.464,4126.280,7626.287,8400:00:00
2018-09-2026.656,98260.480.00026.697,4926.519,3926.519,3900:00:00
2018-09-2126.743,50657.620.00026.769,1626.680,3726.726,2500:00:00
2018-09-2426.562,05254.850.00026.709,9426.548,6826.705,2500:00:00
2018-09-2526.492,21234.110.00026.634,8526.475,5826.601,5800:00:00
2018-09-2626.385,28262.620.00026.606,0926.349,3426.536,8600:00:00
2018-09-2726.439,93226.350.00026.557,0126.379,9526.418,2700:00:00
2018-09-2826.458,31264.030.00026.515,7626.383,5726.407,6600:00:00
2018-10-0126.647,53105.419.13426.737,9826.596,9726.598,3600:00:00
2018-10-0226.773,94258.290.00026.824,7826.627,6626.648,9100:00:00
2018-10-0326.828,39280.130.00026.951,8126.789,0826.833,4700:00:00
2018-10-0426.627,48289.600.00026.793,8226.471,6126.784,0800:00:00
2018-10-0526.447,05267.100.00026.676,1626.301,8126.632,7700:00:00
2018-10-0826.486,78273.020.00026.529,3526.223,0926.399,4500:00:00
2018-10-0926.430,57282.560.00026.539,9426.324,1626.469,1900:00:00
2018-10-1025.598,74438.200.00026.487,8725.567,1026.441,7300:00:00
2018-10-1125.052,83522.880.00025.683,6424.899,7725.518,3900:00:00
2018-10-1225.339,99397.510.00025.467,5525.000,8325.407,6300:00:00
2018-10-1525.250,55287.320.00025.482,4225.243,8825.332,4600:00:00
2018-10-1625.798,42305.800.00025.817,6825.351,5325.351,5300:00:00
2018-10-1725.706,68298.210.00025.810,0925.479,1625.705,8700:00:00
2018-10-1825.379,45328.020.00025.691,4625.236,0125.645,5600:00:00
2018-10-1925.444,34350.810.00025.608,7125.350,0225.421,0900:00:00
2018-10-2225.317,41314.940.00025.561,3425.236,0525.492,1400:00:00
2018-10-2325.191,43436.430.00025.307,7024.768,7925.038,4600:00:00
2018-10-2424.583,42496.400.00025.306,2324.533,1925.172,8800:00:00
2018-10-2524.984,55439.670.00025.104,2924.645,5624.736,5400:00:00
2018-10-2624.688,31505.310.00024.916,1624.445,1924.770,2500:00:00
2018-10-2924.442,92443.850.00025.040,5824.122,2324.818,9800:00:00
2018-10-3024.874,64470.050.00024.906,6824.415,6924.482,0400:00:00
2018-10-3125.115,76448.930.00025.336,5525.008,8225.008,8200:00:00
2018-11-0125.380,74383.970.00025.396,4725.108,1125.142,0800:00:00
2018-11-0225.270,83429.480.00025.578,9825.078,7225.443,6000:00:00
2018-11-0525.461,70334.740.00025.507,3525.261,4725.261,4700:00:00
2018-11-0625.635,01265.450.00025.651,8625.444,9025.452,8300:00:00
2018-11-0726.180,30361.780.00026.200,1425.765,8825.788,4600:00:00
2018-11-0826.191,22295.650.00026.277,8226.081,9026.139,5900:00:00
2018-11-0925.989,30324.450.00026.161,4925.882,9126.149,1100:00:00
2018-11-1225.387,18346.910.00025.966,7125.340,5125.959,3300:00:00
2018-11-1325.286,49339.690.00025.511,0325.193,7825.321,2100:00:00
2018-11-1425.080,50384.240.00025.501,2924.935,8225.388,0800:00:00
2018-11-1525.289,27392.750.00025.354,5624.787,7925.061,4800:00:00
2018-11-1625.413,22354.460.00025.510,2325.147,8025.242,3500:00:00
2018-11-1925.017,44358.090.00025.392,6124.900,9825.392,6100:00:00
2018-11-2024.465,64445.920.00024.707,2624.368,9824.618,6800:00:00
2018-11-2124.464,69289.370.00024.669,7924.463,2824.541,6500:00:00
2018-11-2324.285,95155.940.00024.408,8024.268,7424.336,4000:00:00
2018-11-2624.640,24306.280.00024.673,2924.364,1324.364,1300:00:00
2018-11-2724.748,73306.280.00024.750,7324.416,0324.557,0200:00:00
2018-11-2824.923,8426.999.86324.958,1824.832,8424.832,8400:00:00
2018-11-2925.338,84305.110.00025.479,0425.202,7925.343,6500:00:00
2018-11-3025.538,46482.250.00025.549,7125.250,9725.307,1400:00:00
2018-12-0325.826,43388.480.00025.980,2125.670,5125.779,5700:00:00
2018-12-0425.027,07418.900.00025.773,1225.008,1125.752,5600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters