|
 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 | | 2001-08-03 | 10.512,78 | 93.990.000 | 10.592,98 | 10.381,10 | 10.550,01 | 00:00:00 | | 2001-08-06 | 10.401,31 | 81.170.000 | 10.549,59 | 10.337,23 | 10.504,13 | 00:00:00 | | 2001-08-07 | 10.458,74 | 101.200.000 | 10.520,11 | 10.324,50 | 10.399,03 | 00:00:00 | | 2001-08-08 | 10.293,50 | 112.460.000 | 10.509,80 | 10.245,68 | 10.456,18 | 00:00:00 | | 2001-08-09 | 10.298,56 | 110.420.000 | 10.361,52 | 10.160,51 | 10.291,15 | 00:00:00 | | 2001-08-10 | 10.416,25 | 96.090.000 | 10.473,34 | 10.164,67 | 10.296,89 | 00:00:00 | | 2001-08-13 | 10.415,91 | 83.760.000 | 10.504,82 | 10.314,95 | 10.411,90 | 00:00:00 | | 2001-08-14 | 10.412,17 | 96.460.000 | 10.513,68 | 10.333,29 | 10.416,95 | 00:00:00 | | 2001-08-15 | 10.345,95 | 106.560.000 | 10.530,36 | 10.289,01 | 10.407,05 | 00:00:00 | | 2001-08-16 | 10.392,52 | 105.540.000 | 10.460,82 | 10.198,15 | 10.342,10 | 00:00:00 | | 2001-08-17 | 10.240,78 | 97.430.000 | 10.418,68 | 10.143,49 | 10.385,46 | 00:00:00 | | 2001-08-20 | 10.320,07 | 89.710.000 | 10.388,23 | 10.146,05 | 10.239,33 | 00:00:00 | | 2001-08-21 | 10.174,14 | 104.160.000 | 10.436,39 | 10.132,92 | 10.320,07 | 00:00:00 | | 2001-08-22 | 10.276,90 | 111.080.000 | 10.340,76 | 10.099,07 | 10.170,30 | 00:00:00 | | 2001-08-23 | 10.229,15 | 98.620.000 | 10.357,09 | 10.142,66 | 10.276,41 | 00:00:00 | | 2001-08-24 | 10.423,17 | 104.360.000 | 10.487,52 | 10.190,34 | 10.232,48 | 00:00:00 | | 2001-08-27 | 10.382,35 | 84.260.000 | 10.498,03 | 10.334,88 | 10.422,76 | 00:00:00 | | 2001-08-28 | 10.222,03 | 98.710.000 | 10.405,88 | 10.175,60 | 10.382,56 | 00:00:00 | | 2001-08-29 | 10.090,90 | 96.370.000 | 10.292,60 | 10.030,43 | 10.224,45 | 00:00:00 | | 2001-08-30 | 9.919,58 | 115.700.000 | 10.149,10 | 9.829,35 | 10.077,07 | 00:00:00 | | 2001-08-31 | 9.949,75 | 92.010.000 | 10.072,22 | 9.846,72 | 9.918,96 | 00:00:00 | | 2001-09-04 | 9.997,49 | 117.830.000 | 10.238,50 | 9.858,34 | 9.946,98 | 00:00:00 | | 2001-09-05 | 10.033,27 | 138.450.000 | 10.140,79 | 9.820,98 | 9.998,12 | 00:00:00 | | 2001-09-06 | 9.840,84 | 135.970.000 | 10.053,73 | 9.762,03 | 10.028,35 | 00:00:00 | | 2001-09-07 | 9.605,85 | 142.430.000 | 9.842,08 | 9.507,04 | 9.841,25 | 00:00:00 | | 2001-09-10 | 9.605,51 | 127.660.000 | 9.740,44 | 9.431,07 | 9.603,36 | 00:00:00 | | 2001-09-17 | 8.920,70 | 214.748.365 | 9.294,55 | 8.755,46 | 9.294,55 | 00:00:00 | | 2001-09-18 | 8.903,40 | 165.041.000 | 9.126,89 | 8.743,91 | 8.922,70 | 00:00:00 | | 2001-09-19 | 8.759,13 | 212.055.000 | 8.990,37 | 8.453,01 | 8.903,54 | 00:00:00 | | 2001-09-20 | 8.376,21 | 200.480.000 | 8.711,38 | 8.304,45 | 8.375,72 | 00:00:00 | | 2001-09-21 | 8.235,81 | 214.748.365 | 8.484,22 | 7.926,93 | 8.356,56 | 00:00:00 | | 2001-09-24 | 8.603,86 | 174.660.000 | 8.733,39 | 8.242,32 | 8.242,32 | 00:00:00 | | 2001-09-25 | 8.659,97 | 161.380.000 | 8.778,23 | 8.435,56 | 8.605,59 | 00:00:00 | | 2001-09-26 | 8.567,39 | 151.910.000 | 8.766,81 | 8.457,37 | 8.660,06 | 00:00:00 | | 2001-09-27 | 8.681,42 | 146.700.000 | 8.757,47 | 8.398,14 | 8.567,46 | 00:00:00 | | 2001-09-28 | 8.847,56 | 172.740.000 | 8.945,68 | 8.633,75 | 8.679,07 | 00:00:00 | | 2001-10-01 | 8.836,83 | 117.560.000 | 8.931,70 | 8.659,90 | 8.845,97 | 00:00:00 | | 2001-10-02 | 8.950,59 | 128.980.000 | 9.001,03 | 8.737,61 | 8.836,69 | 00:00:00 | | 2001-10-03 | 9.123,78 | 165.060.000 | 9.193,32 | 8.800,99 | 8.946,02 | 00:00:00 | | 2001-10-04 | 9.060,88 | 160.910.000 | 9.259,61 | 8.982,28 | 9.127,24 | 00:00:00 | | 2001-10-05 | 9.119,77 | 130.170.000 | 9.208,41 | 8.894,47 | 9.058,83 | 00:00:00 | | 2001-10-08 | 9.067,94 | 97.900.000 | 9.187,85 | 8.937,86 | 9.115,75 | 00:00:00 | | 2001-10-09 | 9.052,44 | 122.780.000 | 9.168,42 | 8.927,34 | 9.066,56 | 00:00:00 | | 2001-10-10 | 9.240,86 | 131.240.000 | 9.305,97 | 8.975,15 | 9.052,30 | 00:00:00 | | 2001-10-11 | 9.410,45 | 170.458.000 | 9.522,61 | 9.204,04 | 9.242,63 | 00:00:00 | | 2001-10-12 | 9.344,16 | 133.140.000 | 9.426,30 | 9.146,34 | 9.409,07 | 00:00:00 | | 2001-10-15 | 9.347,62 | 102.470.000 | 9.417,51 | 9.181,07 | 9.340,84 | 00:00:00 | | 2001-10-16 | 9.384,23 | 121.050.000 | 9.479,37 | 9.239,68 | 9.346,31 | 00:00:00 | | 2001-10-17 | 9.232,97 | 145.220.000 | 9.539,22 | 9.199,89 | 9.389,76 | 00:00:00 | | 2001-10-18 | 9.163,22 | 126.290.000 | 9.310,33 | 9.061,02 | 9.230,75 | 00:00:00 | | 2001-10-19 | 9.204,11 | 129.490.000 | 9.278,36 | 9.027,74 | 9.162,81 | 00:00:00 | | 2001-10-22 | 9.377,03 | 110.570.000 | 9.438,75 | 9.101,08 | 9.203,91 | 00:00:00 | | 2001-10-23 | 9.340,08 | 131.730.000 | 9.499,78 | 9.249,02 | 9.379,17 | 00:00:00 | | 2001-10-24 | 9.345,62 | 133.620.000 | 9.456,40 | 9.218,29 | 9.341,40 | 00:00:00 | | 2001-10-25 | 9.462,90 | 136.440.000 | 9.491,48 | 9.143,09 | 9.342,29 | 00:00:00 | | 2001-10-26 | 9.545,17 | 124.450.000 | 9.626,54 | 9.369,35 | 9.462,28 | 00:00:00 | | 2001-10-29 | 9.269,50 | 110.610.000 | 9.543,37 | 9.232,83 | 9.543,37 | 00:00:00 | | 2001-10-30 | 9.121,98 | 129.740.000 | 9.265,34 | 9.011,96 | 9.264,52 | 00:00:00 | | 2001-10-31 | 9.075,14 | 135.250.000 | 9.281,68 | 9.018,26 | 9.123,64 | 00:00:00 | | 2001-11-01 | 9.263,90 | 131.740.000 | 9.320,77 | 8.987,61 | 9.087,45 | 00:00:00 | | 2001-11-02 | 9.323,54 | 112.190.000 | 9.406,93 | 9.152,91 | 9.264,52 | 00:00:00 | | 2001-11-05 | 9.441,03 | 126.770.000 | 9.534,58 | 9.326,59 | 9.326,59 | 00:00:00 | | 2001-11-06 | 9.591,12 | 135.600.000 | 9.627,44 | 9.315,79 | 9.437,09 | 00:00:00 | | 2001-11-07 | 9.554,37 | 141.130.000 | 9.695,67 | 9.457,99 | 9.584,68 | 00:00:00 | | 2001-11-08 | 9.587,52 | 151.750.000 | 9.765,00 | 9.506,91 | 9.558,39 | 00:00:00 | | 2001-11-09 | 9.608,00 | 109.380.000 | 9.692,35 | 9.478,75 | 9.586,96 | 00:00:00 | | 2001-11-12 | 9.554,37 | 99.160.000 | 9.642,25 | 9.347,76 | 9.606,13 | 00:00:00 | | 2001-11-13 | 9.750,95 | 137.010.000 | 9.811,29 | 9.551,43 | 9.551,43 | 00:00:00 | | 2001-11-14 | 9.823,61 | 144.340.000 | 9.943,18 | 9.683,97 | 9.751,13 | 00:00:00 | | 2001-11-15 | 9.872,39 | 145.450.000 | 9.967,46 | 9.745,43 | 9.824,65 | 00:00:00 | | 2001-11-16 | 9.866,99 | 133.740.000 | 9.967,94 | 9.754,07 | 9.871,51 | 00:00:00 | | 2001-11-19 | 9.976,46 | 131.680.000 | 10.040,46 | 9.826,96 | 9.870,45 | 00:00:00 | | 2001-11-20 | 9.901,38 | 133.020.000 | 10.023,37 | 9.825,06 | 9.968,64 | 00:00:00 | | 2001-11-21 | 9.834,68 | 102.930.000 | 9.932,31 | 9.746,45 | 9.894,19 | 00:00:00 | | 2001-11-23 | 9.959,71 | 41.030.000 | 9.983,24 | 9.804,37 | 9.833,09 | 00:00:00 | | 2001-11-26 | 9.982,75 | 112.980.000 | 10.054,58 | 9.862,22 | 9.961,58 | 00:00:00 | | 2001-11-27 | 9.872,60 | 128.800.000 | 10.021,48 | 9.776,07 | 9.980,33 | 00:00:00 | | 2001-11-28 | 9.711,86 | 142.370.000 | 9.889,13 | 9.662,80 | 9.867,06 | 00:00:00 | | 2001-11-29 | 9.829,42 | 137.570.000 | 9.873,29 | 9.629,72 | 9.710,34 | 00:00:00 | | 2001-11-30 | 9.851,56 | 134.360.000 | 9.945,80 | 9.752,26 | 9.828,80 | 00:00:00 | | 2001-12-03 | 9.763,96 | 120.290.000 | 9.861,94 | 9.651,87 | 9.848,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
