|
 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 | | 2002-04-01 | 10.362,70 | 105.090.000 | 10.434,52 | 10.226,59 | 10.402,07 | 00:00:00 | | 2002-04-02 | 10.313,71 | 117.670.000 | 10.394,94 | 10.204,66 | 10.352,46 | 00:00:00 | | 2002-04-03 | 10.198,29 | 121.970.000 | 10.377,09 | 10.116,02 | 10.311,81 | 00:00:00 | | 2002-04-04 | 10.235,17 | 128.380.000 | 10.301,53 | 10.118,10 | 10.199,54 | 00:00:00 | | 2002-04-05 | 10.271,64 | 111.020.000 | 10.403,66 | 10.169,79 | 10.235,80 | 00:00:00 | | 2002-04-08 | 10.249,08 | 109.530.000 | 10.300,78 | 10.049,94 | 10.258,91 | 00:00:00 | | 2002-04-09 | 10.208,67 | 123.540.000 | 10.362,98 | 10.156,57 | 10.249,84 | 00:00:00 | | 2002-04-10 | 10.381,73 | 144.790.000 | 10.437,43 | 10.175,18 | 10.210,40 | 00:00:00 | | 2002-04-11 | 10.176,08 | 150.560.000 | 10.425,87 | 10.116,37 | 10.378,89 | 00:00:00 | | 2002-04-12 | 10.190,82 | 128.210.000 | 10.312,26 | 10.083,92 | 10.178,57 | 00:00:00 | | 2002-04-15 | 10.093,67 | 112.040.000 | 10.261,05 | 10.037,90 | 10.189,57 | 00:00:00 | | 2002-04-16 | 10.301,32 | 134.130.000 | 10.365,12 | 10.100,38 | 10.100,38 | 00:00:00 | | 2002-04-17 | 10.220,78 | 137.690.000 | 10.379,51 | 10.137,47 | 10.299,66 | 00:00:00 | | 2002-04-18 | 10.205,28 | 135.930.000 | 10.334,67 | 10.010,22 | 10.219,47 | 00:00:00 | | 2002-04-19 | 10.257,11 | 118.500.000 | 10.338,83 | 10.151,52 | 10.212,69 | 00:00:00 | | 2002-04-22 | 10.136,43 | 118.180.000 | 10.299,39 | 10.056,45 | 10.256,00 | 00:00:00 | | 2002-04-23 | 10.089,24 | 138.850.000 | 10.243,06 | 10.003,84 | 10.137,20 | 00:00:00 | | 2002-04-24 | 10.030,43 | 137.320.000 | 10.209,64 | 9.984,00 | 10.090,07 | 00:00:00 | | 2002-04-25 | 10.035,06 | 151.740.000 | 10.103,64 | 9.864,08 | 10.028,70 | 00:00:00 | | 2002-04-26 | 9.910,72 | 137.420.000 | 10.127,85 | 9.875,44 | 10.037,42 | 00:00:00 | | 2002-04-29 | 9.819,87 | 131.470.000 | 10.012,16 | 9.767,15 | 9.910,52 | 00:00:00 | | 2002-04-30 | 9.946,22 | 162.860.000 | 10.063,64 | 9.775,10 | 9.818,90 | 00:00:00 | | 2002-05-01 | 10.059,63 | 145.140.000 | 10.121,21 | 9.778,42 | 9.944,90 | 00:00:00 | | 2002-05-02 | 10.091,87 | 136.400.000 | 10.182,94 | 9.970,92 | 10.057,62 | 00:00:00 | | 2002-05-03 | 10.006,63 | 128.450.000 | 10.130,97 | 9.891,49 | 10.091,73 | 00:00:00 | | 2002-05-06 | 9.808,04 | 112.260.000 | 10.081,98 | 9.780,29 | 10.005,80 | 00:00:00 | | 2002-05-07 | 9.836,55 | 135.470.000 | 9.985,32 | 9.749,73 | 9.810,53 | 00:00:00 | | 2002-05-08 | 10.141,83 | 150.200.000 | 10.203,76 | 9.847,96 | 9.847,96 | 00:00:00 | | 2002-05-09 | 10.037,42 | 115.300.000 | 10.185,08 | 9.966,63 | 10.137,96 | 00:00:00 | | 2002-05-10 | 9.939,92 | 117.190.000 | 10.115,23 | 9.891,04 | 10.040,25 | 00:00:00 | | 2002-05-13 | 10.109,66 | 108.860.000 | 10.148,71 | 9.892,73 | 9.938,82 | 00:00:00 | | 2002-05-14 | 10.298,14 | 141.450.000 | 10.346,59 | 10.119,34 | 10.119,34 | 00:00:00 | | 2002-05-15 | 10.243,68 | 142.020.000 | 10.382,97 | 10.152,97 | 10.288,56 | 00:00:00 | | 2002-05-16 | 10.289,21 | 125.660.000 | 10.374,05 | 10.168,64 | 10.242,11 | 00:00:00 | | 2002-05-17 | 10.353,08 | 127.440.000 | 10.400,62 | 10.209,49 | 10.291,05 | 00:00:00 | | 2002-05-20 | 10.229,50 | 98.980.000 | 10.357,44 | 10.164,39 | 10.348,93 | 00:00:00 | | 2002-05-21 | 10.105,71 | 116.920.000 | 10.322,15 | 10.060,46 | 10.229,08 | 00:00:00 | | 2002-05-22 | 10.157,88 | 113.630.000 | 10.200,78 | 10.004,41 | 10.098,58 | 00:00:00 | | 2002-05-23 | 10.216,08 | 119.290.000 | 10.268,87 | 10.044,20 | 10.158,30 | 00:00:00 | | 2002-05-24 | 10.104,26 | 88.540.000 | 10.255,93 | 10.054,58 | 10.211,92 | 00:00:00 | | 2002-05-28 | 9.981,58 | 99.650.000 | 10.144,53 | 9.917,64 | 10.106,54 | 00:00:00 | | 2002-05-29 | 9.923,04 | 108.180.000 | 10.056,31 | 9.860,42 | 9.976,94 | 00:00:00 | | 2002-05-30 | 9.911,69 | 128.660.000 | 9.995,76 | 9.769,64 | 9.915,01 | 00:00:00 | | 2002-05-31 | 9.925,25 | 127.730.000 | 10.074,16 | 9.865,89 | 9.915,15 | 00:00:00 | | 2002-06-03 | 9.709,79 | 132.430.000 | 10.016,04 | 9.685,49 | 9.923,94 | 00:00:00 | | 2002-06-04 | 9.687,84 | 146.660.000 | 9.798,74 | 9.541,36 | 9.710,34 | 00:00:00 | | 2002-06-05 | 9.796,80 | 130.010.000 | 9.860,91 | 9.636,82 | 9.688,53 | 00:00:00 | | 2002-06-06 | 9.624,64 | 160.150.000 | 9.820,41 | 9.552,85 | 9.795,70 | 00:00:00 | | 2002-06-07 | 9.589,67 | 134.130.000 | 9.668,18 | 9.416,33 | 9.592,38 | 00:00:00 | | 2002-06-10 | 9.645,40 | 122.620.000 | 9.744,33 | 9.509,91 | 9.587,38 | 00:00:00 | | 2002-06-11 | 9.517,26 | 121.240.000 | 9.794,17 | 9.487,91 | 9.647,62 | 00:00:00 | | 2002-06-12 | 9.617,71 | 179.572.000 | 9.682,37 | 9.380,82 | 9.515,12 | 00:00:00 | | 2002-06-13 | 9.502,80 | 140.550.000 | 9.671,64 | 9.454,41 | 9.612,87 | 00:00:00 | | 2002-06-14 | 9.474,21 | 154.900.000 | 9.538,93 | 9.229,63 | 9.498,92 | 00:00:00 | | 2002-06-17 | 9.687,42 | 123.660.000 | 9.736,58 | 9.462,30 | 9.476,50 | 00:00:00 | | 2002-06-18 | 9.706,12 | 119.310.000 | 9.775,83 | 9.588,29 | 9.684,52 | 00:00:00 | | 2002-06-19 | 9.561,57 | 133.610.000 | 9.760,20 | 9.514,29 | 9.702,00 | 00:00:00 | | 2002-06-20 | 9.431,77 | 138.970.000 | 9.628,11 | 9.390,10 | 9.561,64 | 00:00:00 | | 2002-06-21 | 9.253,79 | 149.720.000 | 9.456,76 | 9.186,71 | 9.430,66 | 00:00:00 | | 2002-06-24 | 9.281,82 | 155.260.000 | 9.417,23 | 9.046,04 | 9.252,47 | 00:00:00 | | 2002-06-25 | 9.126,82 | 151.370.000 | 9.457,38 | 9.089,17 | 9.285,56 | 00:00:00 | | 2002-06-26 | 9.120,11 | 33.657.000 | 9.207,07 | 8.831,92 | 9.108,22 | 00:00:00 | | 2002-06-27 | 9.269,92 | 190.860.000 | 9.342,33 | 8.992,32 | 9.122,12 | 00:00:00 | | 2002-06-28 | 9.243,26 | 211.700.000 | 9.435,44 | 9.131,49 | 9.270,33 | 00:00:00 | | 2002-07-01 | 9.109,79 | 142.550.000 | 9.381,37 | 9.059,88 | 9.239,25 | 00:00:00 | | 2002-07-02 | 9.007,75 | 182.300.000 | 9.185,88 | 8.918,11 | 9.104,95 | 00:00:00 | | 2002-07-03 | 9.054,97 | 152.780.000 | 9.140,32 | 8.832,89 | 9.006,37 | 00:00:00 | | 2002-07-05 | 9.379,50 | 69.940.000 | 9.399,65 | 9.054,97 | 9.061,54 | 00:00:00 | | 2002-07-08 | 9.274,90 | 118.440.000 | 9.433,08 | 9.184,90 | 9.375,70 | 00:00:00 | | 2002-07-09 | 9.096,09 | 134.890.000 | 9.357,35 | 9.065,88 | 9.273,38 | 00:00:00 | | 2002-07-10 | 8.813,50 | 181.690.000 | 9.188,71 | 8.772,94 | 9.098,16 | 00:00:00 | | 2002-07-11 | 8.801,53 | 208.048.000 | 8.937,87 | 8.557,84 | 8.812,12 | 00:00:00 | | 2002-07-12 | 8.684,53 | 160.740.000 | 8.903,00 | 8.555,15 | 8.805,33 | 00:00:00 | | 2002-07-15 | 8.639,19 | 214.748.365 | 8.720,18 | 8.220,78 | 8.681,28 | 00:00:00 | | 2002-07-16 | 8.473,11 | 184.370.000 | 8.697,69 | 8.346,29 | 8.635,31 | 00:00:00 | | 2002-07-17 | 8.542,48 | 214.748.365 | 8.765,39 | 8.401,12 | 8.476,21 | 00:00:00 | | 2002-07-18 | 8.409,49 | 173.630.000 | 8.683,84 | 8.350,72 | 8.540,47 | 00:00:00 | | 2002-07-19 | 8.019,26 | 214.748.365 | 8.356,74 | 7.940,83 | 8.356,74 | 00:00:00 | | 2002-07-22 | 7.784,58 | 214.748.365 | 8.173,08 | 7.668,35 | 8.015,04 | 00:00:00 | | 2002-07-23 | 7.702,34 | 214.748.365 | 8.007,91 | 7.590,75 | 7.785,55 | 00:00:00 | | 2002-07-24 | 8.191,29 | 214.748.365 | 8.243,07 | 7.489,53 | 7.698,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
