Mercados españoles cerrados

Dow Jones Industrial Average (^DJI)

DJI - DJI Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38.458,00-45,69 (-0,12%)
A partir del 02:26PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202438.552,8038.552,7938.310,5538.458,0038.458,00187.706.591
23 abr 202438.356,0738.561,5038.297,7238.503,6938.503,69329.420.000
22 abr 202438.116,8938.447,1637.985,0738.239,9838.239,98351.650.000
19 abr 202437.801,9838.102,5737.781,6137.986,4037.986,40420.460.000
18 abr 202437.847,2138.083,7637.681,5237.775,3837.775,38300.230.000
17 abr 202437.949,6738.036,7037.611,5637.753,3137.753,31314.650.000
16 abr 202437.992,2237.992,2237.713,7037.798,9737.798,97339.480.000
15 abr 202438.075,3838.386,8137.657,7937.735,1137.735,11389.170.000
12 abr 202438.319,1438.319,1437.877,3037.983,2437.983,24440.910.000
11 abr 202438.523,2638.598,9838.197,2838.459,0838.459,08356.640.000
10 abr 202438.662,2838.662,2838.304,6638.461,5138.461,51317.580.000
09 abr 202438.983,6638.992,8938.572,0938.883,6738.883,67328.700.000
08 abr 202438.916,4239.013,2038.857,7038.892,8038.892,80291.460.000
05 abr 202438.664,9839.040,1738.602,1838.904,0438.904,04317.110.000
04 abr 202439.343,6039.421,3538.559,4238.596,9838.596,98356.510.000
03 abr 202439.139,5939.305,7639.017,1339.127,1439.127,14364.180.000
02 abr 202439.256,2739.256,2739.051,7039.170,2439.170,24319.590.000
01 abr 202439.807,9339.815,0039.491,2239.566,8539.566,85269.470.000
28 mar 202439.763,7439.868,5939.717,2539.807,3739.807,37360.970.000
27 mar 202439.461,9839.769,4139.461,9839.760,0839.760,08332.190.000
26 mar 202439.338,3239.439,4439.277,1939.282,3339.282,33306.940.000
25 mar 202439.410,5439.430,1739.296,0339.313,6439.313,64323.670.000
22 mar 202439.774,0639.824,7639.469,5339.475,9039.475,90332.340.000
21 mar 202439.661,0339.889,0539.589,2339.781,3739.781,37408.990.000
20 mar 202439.072,0539.529,1338.988,6539.512,1339.512,13350.050.000
19 mar 202438.819,6139.122,7138.761,2839.110,7639.110,76310.610.000
18 mar 202438.826,9338.898,4138.760,7938.790,4338.790,43327.950.000
15 mar 202438.809,6538.928,1338.618,2038.714,7738.714,77774.360.000
14 mar 202439.122,3939.160,2538.704,3638.905,6638.905,66375.810.000
13 mar 202439.054,5839.201,9438.937,9239.043,3239.043,32330.930.000
12 mar 202438.883,3239.071,5638.711,3939.005,4939.005,49329.090.000
11 mar 202438.667,2138.794,7638.483,2538.769,6638.769,66300.190.000
08 mar 202438.776,8038.971,1538.705,0338.722,6938.722,69342.030.000
07 mar 202438.784,3038.910,3538.730,1338.791,3538.791,35335.580.000
06 mar 202438.721,1538.858,1338.570,8038.661,0538.661,05347.900.000
05 mar 202438.906,9838.906,9838.457,8338.585,1938.585,19393.750.000
04 mar 202438.968,7739.087,8638.913,3038.989,8338.989,83386.290.000
01 mar 202438.989,5139.120,3638.850,5039.087,3839.087,38331.030.000
29 feb 202439.013,7539.074,1338.809,2838.996,3938.996,39519.690.000
28 feb 202438.938,0838.956,4638.741,6838.949,0238.949,02272.560.000
27 feb 202439.087,9039.087,9038.881,9038.972,4138.972,41272.860.000
26 feb 202439.144,7939.245,8939.025,8039.069,2339.069,23296.930.000
23 feb 202439.127,9739.282,2839.094,3639.131,5339.131,53286.910.000
22 feb 202438.845,1939.149,6138.802,0739.069,1139.069,11324.630.000
21 feb 202438.483,6638.618,0338.338,5838.612,2438.612,24279.510.000
20 feb 202438.576,2638.663,0938.460,2038.563,8038.563,80335.990.000
16 feb 202438.751,7138.825,0338.583,2438.627,9938.627,99282.210.000
15 feb 202438.397,9438.781,8938.397,9438.773,1238.773,12303.840.000
14 feb 202438.372,6738.442,5638.194,6238.424,2738.424,27274.610.000
13 feb 202438.699,1738.699,1738.039,8638.272,7538.272,75318.390.000
12 feb 202438.656,7638.927,0838.628,9238.797,3838.797,38273.020.000
09 feb 202438.731,9738.734,2838.567,9038.671,6938.671,69299.970.000
08 feb 202438.702,1138.755,6838.544,3638.726,3338.726,33315.510.000
07 feb 202438.613,8938.748,1138.571,0138.677,3638.677,36302.210.000
06 feb 202438.392,9038.545,2838.350,4638.521,3638.521,36276.140.000
05 feb 202438.546,7738.633,8838.220,4038.380,1238.380,12322.290.000
02 feb 202438.448,1038.783,6238.336,5738.654,4238.654,42379.760.000
01 feb 202438.175,3438.522,5038.106,8438.519,8438.519,84321.830.000
31 ene 202438.426,7838.588,8638.139,6638.150,3038.150,30453.250.000
30 ene 202438.298,2338.497,3938.257,8038.467,3138.467,31326.640.000
29 ene 202438.115,8338.343,9338.061,1738.333,4538.333,45312.480.000
26 ene 202438.006,6838.215,3137.997,7738.109,4338.109,43387.000.000
25 ene 202437.862,5738.057,5337.796,4738.049,1338.049,13402.970.000
24 ene 202437.975,3738.064,2237.795,7137.806,3937.806,39336.090.000
23 ene 202437.959,7937.980,7337.804,9937.905,4537.905,45334.110.000
22 ene 202437.919,5538.109,2037.911,6138.001,8138.001,81339.560.000
19 ene 202437.572,5037.933,7337.451,7137.863,8037.863,80377.650.000
18 ene 202437.300,8137.522,2937.122,9537.468,6137.468,61340.620.000
17 ene 202437.281,8637.371,6637.132,8937.266,6737.266,67290.880.000
16 ene 202437.493,5437.543,1837.201,3937.361,1237.361,12378.280.000
12 ene 202437.818,0537.825,2737.470,1937.592,9837.592,98279.250.000
11 ene 202437.747,1437.801,9037.424,2837.711,0237.711,02299.540.000
10 ene 202437.552,9137.740,7737.524,4037.695,7337.695,73279.540.000
09 ene 202437.523,5537.552,3837.373,3037.525,1637.525,16289.860.000
08 ene 202437.327,3737.692,9237.249,2437.683,0137.683,01362.200.000
05 ene 202437.455,4637.623,6237.323,8237.466,1137.466,11299.480.000
04 ene 202437.425,2837.716,4137.425,2837.440,3437.440,34380.220.000
03 ene 202437.629,2337.629,2337.401,8537.430,1937.430,19322.010.000
02 ene 202437.566,2237.790,0837.495,9137.715,0437.715,04350.280.000
29 dic 202337.701,6337.759,4337.538,8037.689,5437.689,54234.570.000
28 dic 202337.661,5237.778,8537.650,9837.710,1037.710,10199.550.000
27 dic 202337.518,6237.683,7037.488,6037.656,5237.656,52245.530.000
26 dic 202337.405,9037.617,9937.371,8337.545,3337.545,33212.420.000
22 dic 202337.349,2737.534,5237.268,8837.385,9737.385,97252.970.000
21 dic 202337.225,3237.418,7637.127,0537.404,3537.404,35253.120.000
20 dic 202337.520,1337.641,3037.073,0437.082,0037.082,00303.450.000
19 dic 202337.311,8237.562,8337.311,8237.557,9237.557,92272.740.000
18 dic 202337.330,1437.393,4537.284,8537.306,0237.306,02292.120.000
15 dic 202337.194,5037.347,6037.092,0237.305,1637.305,16788.160.000
14 dic 202337.115,6337.287,5037.051,5237.248,3537.248,35455.820.000
13 dic 202336.601,8037.094,8536.523,5937.090,2437.090,24354.790.000
12 dic 202336.442,1036.596,1136.373,2236.577,9436.577,94292.770.000
11 dic 202336.254,3336.416,1836.231,1936.404,9336.404,93342.490.000
08 dic 202336.084,8236.296,2036.061,6436.247,8736.247,87295.180.000
07 dic 202336.124,1736.164,1736.021,9536.117,3836.117,38287.280.000
06 dic 202336.183,7336.292,5836.024,2536.054,4336.054,43283.240.000
05 dic 202336.135,6536.164,6836.010,8536.124,5636.124,56309.250.000
04 dic 202336.089,3836.238,1836.029,6936.204,4436.204,44329.450.000
01 dic 202335.914,4536.264,8535.914,4536.245,5036.245,50321.840.000
30 nov 202335.596,5735.970,7035.592,2235.950,8935.950,89435.540.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...