|
 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 | | 2001-12-03 | 9.763,96 | 120.290.000 | 9.861,94 | 9.651,87 | 9.848,93 | 00:00:00 | | 2001-12-04 | 9.893,84 | 131.850.000 | 9.937,29 | 9.700,24 | 9.765,55 | 00:00:00 | | 2001-12-05 | 10.114,29 | 176.530.000 | 10.195,04 | 9.875,92 | 9.891,35 | 00:00:00 | | 2001-12-06 | 10.099,14 | 148.790.000 | 10.220,23 | 9.997,98 | 10.113,53 | 00:00:00 | | 2001-12-07 | 10.049,46 | 124.820.000 | 10.160,24 | 9.938,54 | 10.099,14 | 00:00:00 | | 2001-12-10 | 9.921,45 | 121.870.000 | 10.123,78 | 9.868,03 | 10.047,04 | 00:00:00 | | 2001-12-11 | 9.888,37 | 136.720.000 | 10.063,98 | 9.794,48 | 9.925,60 | 00:00:00 | | 2001-12-12 | 9.894,81 | 144.970.000 | 9.985,59 | 9.745,42 | 9.887,27 | 00:00:00 | | 2001-12-13 | 9.766,45 | 151.150.000 | 9.927,95 | 9.691,30 | 9.889,13 | 00:00:00 | | 2001-12-14 | 9.811,15 | 130.680.000 | 9.888,44 | 9.661,14 | 9.764,72 | 00:00:00 | | 2001-12-17 | 9.891,97 | 126.040.000 | 9.996,25 | 9.747,77 | 9.809,42 | 00:00:00 | | 2001-12-18 | 9.998,39 | 135.400.000 | 10.066,27 | 9.876,19 | 9.893,22 | 00:00:00 | | 2001-12-19 | 10.070,49 | 148.490.000 | 10.142,95 | 9.876,96 | 9.994,59 | 00:00:00 | | 2001-12-20 | 9.985,18 | 149.050.000 | 10.141,21 | 9.912,76 | 10.064,13 | 00:00:00 | | 2001-12-21 | 10.035,34 | 169.400.000 | 10.148,13 | 9.935,70 | 9.986,84 | 00:00:00 | | 2001-12-24 | 10.035,34 | 43.967.000 | 10.114,91 | 9.987,39 | 10.036,59 | 00:00:00 | | 2001-12-26 | 10.088,14 | 79.110.000 | 10.203,28 | 10.014,10 | 10.035,55 | 00:00:00 | | 2001-12-27 | 10.131,31 | 87.630.000 | 10.187,71 | 10.036,10 | 10.088,71 | 00:00:00 | | 2001-12-28 | 10.136,99 | 91.740.000 | 10.220,78 | 10.067,17 | 10.133,94 | 00:00:00 | | 2001-12-31 | 10.021,57 | 94.360.000 | 10.178,71 | 10.002,96 | 10.136,36 | 00:00:00 | | 2002-01-02 | 10.073,40 | 117.100.000 | 10.125,85 | 9.889,69 | 10.021,71 | 00:00:00 | | 2002-01-03 | 10.172,14 | 139.890.000 | 10.227,36 | 10.002,54 | 10.073,88 | 00:00:00 | | 2002-01-04 | 10.259,74 | 151.300.000 | 10.341,87 | 10.132,14 | 10.176,84 | 00:00:00 | | 2002-01-07 | 10.197,05 | 130.830.000 | 10.345,40 | 10.137,61 | 10.261,33 | 00:00:00 | | 2002-01-08 | 10.150,55 | 125.880.000 | 10.270,53 | 10.063,43 | 10.195,76 | 00:00:00 | | 2002-01-09 | 10.094,09 | 145.200.000 | 10.311,98 | 10.049,25 | 10.153,18 | 00:00:00 | | 2002-01-10 | 10.067,86 | 129.900.000 | 10.174,91 | 9.956,67 | 10.092,50 | 00:00:00 | | 2002-01-11 | 9.987,53 | 121.190.000 | 10.163,77 | 9.938,12 | 10.069,52 | 00:00:00 | | 2002-01-14 | 9.891,42 | 128.640.000 | 10.038,87 | 9.831,98 | 9.985,38 | 00:00:00 | | 2002-01-15 | 9.924,15 | 138.690.000 | 10.038,94 | 9.805,33 | 9.892,73 | 00:00:00 | | 2002-01-16 | 9.712,27 | 148.250.000 | 9.923,32 | 9.661,00 | 9.916,54 | 00:00:00 | | 2002-01-17 | 9.850,04 | 138.010.000 | 9.910,11 | 9.684,39 | 9.712,21 | 00:00:00 | | 2002-01-18 | 9.771,85 | 133.330.000 | 9.873,98 | 9.673,11 | 9.830,94 | 00:00:00 | | 2002-01-22 | 9.713,80 | 131.160.000 | 9.905,26 | 9.652,01 | 9.772,34 | 00:00:00 | | 2002-01-23 | 9.730,96 | 147.920.000 | 9.853,64 | 9.588,49 | 9.710,96 | 00:00:00 | | 2002-01-24 | 9.796,07 | 155.280.000 | 9.926,71 | 9.670,99 | 9.734,21 | 00:00:00 | | 2002-01-25 | 9.840,08 | 134.510.000 | 9.949,54 | 9.697,47 | 9.793,23 | 00:00:00 | | 2002-01-28 | 9.865,75 | 118.680.000 | 9.959,44 | 9.746,66 | 9.843,05 | 00:00:00 | | 2002-01-29 | 9.618,24 | 181.200.000 | 9.952,59 | 9.576,65 | 9.865,54 | 00:00:00 | | 2002-01-30 | 9.762,86 | 201.960.000 | 9.821,81 | 9.443,32 | 9.619,14 | 00:00:00 | | 2002-01-31 | 9.920,00 | 155.700.000 | 9.963,79 | 9.701,76 | 9.763,20 | 00:00:00 | | 2002-02-01 | 9.907,26 | 136.720.000 | 10.022,82 | 9.795,45 | 9.923,04 | 00:00:00 | | 2002-02-04 | 9.687,09 | 143.760.000 | 9.940,96 | 9.648,55 | 9.905,46 | 00:00:00 | | 2002-02-05 | 9.685,43 | 177.830.000 | 9.842,77 | 9.553,96 | 9.684,74 | 00:00:00 | | 2002-02-06 | 9.653,39 | 166.580.000 | 9.801,33 | 9.558,18 | 9.682,04 | 00:00:00 | | 2002-02-07 | 9.625,44 | 144.160.000 | 9.799,67 | 9.562,12 | 9.650,97 | 00:00:00 | | 2002-02-08 | 9.744,24 | 137.190.000 | 9.795,38 | 9.503,52 | 9.627,65 | 00:00:00 | | 2002-02-11 | 9.884,78 | 115.940.000 | 9.933,07 | 9.668,34 | 9.739,81 | 00:00:00 | | 2002-02-12 | 9.863,74 | 109.420.000 | 9.943,24 | 9.766,18 | 9.880,35 | 00:00:00 | | 2002-02-13 | 9.989,67 | 121.590.000 | 10.056,24 | 9.839,18 | 9.856,99 | 00:00:00 | | 2002-02-14 | 10.001,99 | 127.250.000 | 10.092,29 | 9.905,95 | 9.989,67 | 00:00:00 | | 2002-02-15 | 9.903,04 | 135.920.000 | 10.065,37 | 9.843,54 | 10.000,83 | 00:00:00 | | 2002-02-19 | 9.745,14 | 118.990.000 | 9.923,39 | 9.704,03 | 9.899,24 | 00:00:00 | | 2002-02-20 | 9.941,17 | 143.890.000 | 9.990,78 | 9.674,91 | 9.742,37 | 00:00:00 | | 2002-02-21 | 9.834,68 | 138.160.000 | 10.072,98 | 9.788,11 | 9.933,56 | 00:00:00 | | 2002-02-22 | 9.968,15 | 141.100.000 | 10.032,45 | 9.726,67 | 9.834,89 | 00:00:00 | | 2002-02-25 | 10.145,71 | 136.740.000 | 10.204,04 | 9.934,94 | 9.969,75 | 00:00:00 | | 2002-02-26 | 10.115,26 | 130.920.000 | 10.241,89 | 9.986,84 | 10.145,86 | 00:00:00 | | 2002-02-27 | 10.127,58 | 139.380.000 | 10.315,72 | 10.025,86 | 10.117,65 | 00:00:00 | | 2002-02-28 | 10.106,13 | 139.220.000 | 10.283,89 | 10.055,34 | 10.130,28 | 00:00:00 | | 2002-03-01 | 10.368,86 | 145.650.000 | 10.397,09 | 10.086,51 | 10.111,04 | 00:00:00 | | 2002-03-04 | 10.586,82 | 159.430.000 | 10.656,50 | 10.313,01 | 10.368,10 | 00:00:00 | | 2002-03-05 | 10.433,41 | 154.930.000 | 10.639,96 | 10.349,90 | 10.591,38 | 00:00:00 | | 2002-03-06 | 10.574,29 | 154.130.000 | 10.637,19 | 10.393,84 | 10.431,96 | 00:00:00 | | 2002-03-07 | 10.525,37 | 151.740.000 | 10.663,82 | 10.405,95 | 10.578,10 | 00:00:00 | | 2002-03-08 | 10.572,49 | 141.200.000 | 10.728,87 | 10.480,33 | 10.531,67 | 00:00:00 | | 2002-03-11 | 10.611,24 | 121.020.000 | 10.679,68 | 10.470,85 | 10.570,07 | 00:00:00 | | 2002-03-12 | 10.632,35 | 130.440.000 | 10.682,72 | 10.462,34 | 10.604,32 | 00:00:00 | | 2002-03-13 | 10.501,85 | 135.400.000 | 10.648,68 | 10.427,67 | 10.620,17 | 00:00:00 | | 2002-03-14 | 10.517,14 | 120.880.000 | 10.615,74 | 10.421,17 | 10.501,29 | 00:00:00 | | 2002-03-15 | 10.607,23 | 149.390.000 | 10.663,69 | 10.452,10 | 10.516,45 | 00:00:00 | | 2002-03-18 | 10.577,75 | 116.950.000 | 10.707,01 | 10.488,84 | 10.608,54 | 00:00:00 | | 2002-03-19 | 10.635,25 | 125.500.000 | 10.722,78 | 10.530,63 | 10.578,38 | 00:00:00 | | 2002-03-20 | 10.501,57 | 130.490.000 | 10.634,84 | 10.455,56 | 10.626,85 | 00:00:00 | | 2002-03-21 | 10.479,84 | 133.920.000 | 10.577,82 | 10.326,99 | 10.501,99 | 00:00:00 | | 2002-03-22 | 10.427,67 | 124.330.000 | 10.537,62 | 10.324,23 | 10.477,70 | 00:00:00 | | 2002-03-25 | 10.281,67 | 105.790.000 | 10.497,76 | 10.255,59 | 10.428,43 | 00:00:00 | | 2002-03-26 | 10.353,36 | 122.360.000 | 10.475,00 | 10.233,65 | 10.280,51 | 00:00:00 | | 2002-03-27 | 10.426,91 | 118.010.000 | 10.490,15 | 10.300,29 | 10.351,28 | 00:00:00 | | 2002-03-28 | 10.403,94 | 114.760.000 | 10.537,48 | 10.341,59 | 10.429,68 | 00:00:00 | | 2002-04-01 | 10.362,70 | 105.090.000 | 10.434,52 | 10.226,59 | 10.402,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
