|
 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 | | 2002-07-24 | 8.191,29 | 214.748.365 | 8.243,07 | 7.489,53 | 7.698,46 | 00:00:00 | | 2002-07-25 | 8.186,31 | 214.748.365 | 8.390,39 | 7.893,34 | 8.185,89 | 00:00:00 | | 2002-07-26 | 8.264,39 | 179.610.000 | 8.350,10 | 8.039,89 | 8.192,61 | 00:00:00 | | 2002-07-29 | 8.711,88 | 177.865.000 | 8.749,12 | 8.267,99 | 8.267,99 | 00:00:00 | | 2002-07-30 | 8.680,03 | 182.609.000 | 8.806,86 | 8.484,05 | 8.707,03 | 00:00:00 | | 2002-07-31 | 8.736,59 | 204.936.000 | 8.793,36 | 8.463,21 | 8.678,65 | 00:00:00 | | 2002-08-01 | 8.506,62 | 167.220.000 | 8.758,40 | 8.430,68 | 8.732,58 | 00:00:00 | | 2002-08-02 | 8.313,13 | 153.810.000 | 8.566,36 | 8.179,80 | 8.504,96 | 00:00:00 | | 2002-08-05 | 8.043,63 | 142.550.000 | 8.371,00 | 7.991,43 | 8.312,92 | 00:00:00 | | 2002-08-06 | 8.274,09 | 151.410.000 | 8.472,28 | 8.049,93 | 8.049,93 | 00:00:00 | | 2002-08-07 | 8.456,15 | 149.040.000 | 8.520,95 | 8.171,70 | 8.282,25 | 00:00:00 | | 2002-08-08 | 8.712,02 | 164.670.000 | 8.755,70 | 8.364,29 | 8.456,29 | 00:00:00 | | 2002-08-09 | 8.745,45 | 129.490.000 | 8.824,92 | 8.538,46 | 8.707,24 | 00:00:00 | | 2002-08-12 | 8.688,89 | 103.650.000 | 8.753,14 | 8.528,15 | 8.741,92 | 00:00:00 | | 2002-08-13 | 8.482,39 | 129.770.000 | 8.801,87 | 8.445,91 | 8.683,15 | 00:00:00 | | 2002-08-14 | 8.743,31 | 153.380.000 | 8.778,89 | 8.295,34 | 8.479,14 | 00:00:00 | | 2002-08-15 | 8.818,14 | 150.510.000 | 8.914,37 | 8.620,98 | 8.745,04 | 00:00:00 | | 2002-08-16 | 8.778,06 | 126.530.000 | 8.899,42 | 8.644,59 | 8.813,07 | 00:00:00 | | 2002-08-19 | 8.990,79 | 129.980.000 | 9.037,38 | 8.720,81 | 8.777,09 | 00:00:00 | | 2002-08-20 | 8.872,07 | 130.850.000 | 8.989,69 | 8.789,13 | 8.986,50 | 00:00:00 | | 2002-08-21 | 8.957,23 | 135.310.000 | 9.033,52 | 8.768,51 | 8.866,14 | 00:00:00 | | 2002-08-22 | 9.053,64 | 137.300.000 | 9.129,10 | 8.860,34 | 8.961,18 | 00:00:00 | | 2002-08-23 | 8.872,96 | 107.150.000 | 9.051,49 | 8.806,38 | 9.051,49 | 00:00:00 | | 2002-08-26 | 8.919,01 | 101.690.000 | 8.981,23 | 8.723,43 | 8.873,93 | 00:00:00 | | 2002-08-27 | 8.824,41 | 130.770.000 | 9.040,04 | 8.747,77 | 8.917,49 | 00:00:00 | | 2002-08-28 | 8.694,09 | 114.660.000 | 8.832,18 | 8.610,79 | 8.823,93 | 00:00:00 | | 2002-08-29 | 8.670,99 | 127.110.000 | 8.769,34 | 8.514,10 | 8.690,69 | 00:00:00 | | 2002-08-30 | 8.663,50 | 92.990.000 | 8.811,72 | 8.572,85 | 8.669,26 | 00:00:00 | | 2002-09-03 | 8.308,05 | 132.340.000 | 8.659,27 | 8.282,87 | 8.659,27 | 00:00:00 | | 2002-09-04 | 8.425,12 | 137.210.000 | 8.495,03 | 8.216,98 | 8.308,53 | 00:00:00 | | 2002-09-05 | 8.283,70 | 140.130.000 | 8.420,20 | 8.173,56 | 8.420,20 | 00:00:00 | | 2002-09-06 | 8.427,20 | 118.450.000 | 8.526,80 | 8.296,46 | 8.296,46 | 00:00:00 | | 2002-09-09 | 8.519,38 | 113.060.000 | 8.584,30 | 8.288,28 | 8.425,88 | 00:00:00 | | 2002-09-10 | 8.602,61 | 118.640.000 | 8.660,94 | 8.447,73 | 8.520,14 | 00:00:00 | | 2002-09-11 | 8.581,17 | 84.660.000 | 8.767,82 | 8.545,11 | 8.604,27 | 00:00:00 | | 2002-09-12 | 8.379,41 | 119.160.000 | 8.574,94 | 8.334,82 | 8.574,94 | 00:00:00 | | 2002-09-13 | 8.312,69 | 127.100.000 | 8.414,79 | 8.175,85 | 8.377,68 | 00:00:00 | | 2002-09-16 | 8.380,18 | 100.140.000 | 8.435,04 | 8.214,27 | 8.311,79 | 00:00:00 | | 2002-09-17 | 8.207,55 | 144.860.000 | 8.508,61 | 8.169,88 | 8.386,35 | 00:00:00 | | 2002-09-18 | 8.172,45 | 150.100.000 | 8.283,49 | 8.013,42 | 8.203,07 | 00:00:00 | | 2002-09-19 | 7.942,39 | 152.400.000 | 8.170,65 | 7.904,87 | 8.170,65 | 00:00:00 | | 2002-09-20 | 7.986,02 | 179.280.000 | 8.081,04 | 7.868,60 | 7.945,93 | 00:00:00 | | 2002-09-23 | 7.872,15 | 138.110.000 | 7.984,77 | 7.738,06 | 7.984,77 | 00:00:00 | | 2002-09-24 | 7.683,13 | 167.024.000 | 7.893,36 | 7.606,77 | 7.871,23 | 00:00:00 | | 2002-09-25 | 7.841,82 | 165.150.000 | 7.939,90 | 7.641,87 | 7.687,16 | 00:00:00 | | 2002-09-26 | 7.997,12 | 165.000.000 | 8.086,86 | 7.800,97 | 7.844,62 | 00:00:00 | | 2002-09-27 | 7.701,45 | 150.730.000 | 7.997,12 | 7.664,89 | 7.996,01 | 00:00:00 | | 2002-09-30 | 7.591,93 | 172.187.000 | 7.729,53 | 7.422,28 | 7.698,81 | 00:00:00 | | 2002-10-01 | 7.938,79 | 178.090.000 | 7.964,24 | 7.558,36 | 7.593,04 | 00:00:00 | | 2002-10-02 | 7.755,61 | 166.890.000 | 7.996,77 | 7.696,66 | 7.936,57 | 00:00:00 | | 2002-10-03 | 7.717,19 | 167.450.000 | 7.943,64 | 7.638,47 | 7.753,46 | 00:00:00 | | 2002-10-04 | 7.528,40 | 183.593.000 | 7.817,06 | 7.428,32 | 7.719,34 | 00:00:00 | | 2002-10-07 | 7.422,84 | 157.650.000 | 7.685,42 | 7.368,46 | 7.528,68 | 00:00:00 | | 2002-10-08 | 7.501,49 | 193.843.000 | 7.680,57 | 7.294,53 | 7.425,82 | 00:00:00 | | 2002-10-09 | 7.286,27 | 188.503.000 | 7.500,03 | 7.215,39 | 7.499,96 | 00:00:00 | | 2002-10-10 | 7.533,95 | 209.023.000 | 7.588,25 | 7.181,47 | 7.286,34 | 00:00:00 | | 2002-10-11 | 7.850,29 | 185.413.000 | 7.919,57 | 7.540,74 | 7.540,74 | 00:00:00 | | 2002-10-14 | 7.877,40 | 120.030.000 | 7.948,91 | 7.725,23 | 7.848,21 | 00:00:00 | | 2002-10-15 | 8.255,68 | 195.600.000 | 8.304,58 | 7.883,23 | 7.883,23 | 00:00:00 | | 2002-10-16 | 8.036,03 | 158.500.000 | 8.232,10 | 7.958,34 | 8.232,10 | 00:00:00 | | 2002-10-17 | 8.275,04 | 178.039.000 | 8.395,99 | 8.038,31 | 8.038,31 | 00:00:00 | | 2002-10-18 | 8.322,40 | 142.310.000 | 8.383,16 | 8.115,72 | 8.287,72 | 00:00:00 | | 2002-10-21 | 8.538,24 | 144.700.000 | 8.580,13 | 8.191,87 | 8.320,74 | 00:00:00 | | 2002-10-22 | 8.450,16 | 154.920.000 | 8.543,65 | 8.303,33 | 8.534,08 | 00:00:00 | | 2002-10-23 | 8.494,27 | 159.390.000 | 8.546,57 | 8.256,79 | 8.448,56 | 00:00:00 | | 2002-10-24 | 8.317,34 | 170.057.000 | 8.607,04 | 8.253,60 | 8.495,38 | 00:00:00 | | 2002-10-25 | 8.443,99 | 134.040.000 | 8.474,92 | 8.210,74 | 8.317,48 | 00:00:00 | | 2002-10-28 | 8.368,04 | 138.260.000 | 8.601,01 | 8.281,34 | 8.448,98 | 00:00:00 | | 2002-10-29 | 8.368,94 | 152.970.000 | 8.456,19 | 8.161,01 | 8.367,28 | 00:00:00 | | 2002-10-30 | 8.427,41 | 142.230.000 | 8.502,32 | 8.273,99 | 8.363,95 | 00:00:00 | | 2002-10-31 | 8.397,03 | 164.130.000 | 8.538,17 | 8.293,17 | 8.427,34 | 00:00:00 | | 2002-11-01 | 8.517,64 | 145.040.000 | 8.569,24 | 8.271,77 | 8.395,64 | 00:00:00 | | 2002-11-04 | 8.571,60 | 164.590.000 | 8.787,30 | 8.510,08 | 8.521,60 | 00:00:00 | | 2002-11-05 | 8.678,27 | 135.410.000 | 8.730,92 | 8.497,60 | 8.568,76 | 00:00:00 | | 2002-11-06 | 8.771,01 | 162.370.000 | 8.841,61 | 8.561,48 | 8.677,17 | 00:00:00 | | 2002-11-07 | 8.586,24 | 146.690.000 | 8.766,08 | 8.517,78 | 8.766,08 | 00:00:00 | | 2002-11-08 | 8.537,13 | 144.650.000 | 8.688,96 | 8.455,01 | 8.585,75 | 00:00:00 | | 2002-11-11 | 8.358,95 | 111.300.000 | 8.541,09 | 8.315,40 | 8.535,81 | 00:00:00 | | 2002-11-12 | 8.386,00 | 137.710.000 | 8.557,25 | 8.286,13 | 8.356,73 | 00:00:00 | | 2002-11-13 | 8.398,49 | 146.340.000 | 8.523,47 | 8.237,65 | 8.380,32 | 00:00:00 | | 2002-11-14 | 8.542,13 | 148.810.000 | 8.596,50 | 8.396,27 | 8.403,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
