^DJI - Dow Jones Industrial Average

DJI - DJI Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 abr. 202021.285,9321.447,8120.863,0921.052,5321.052,53450.010.000
02 abr. 202020.819,4621.477,7720.735,0221.413,4421.413,44529.540.000
01 abr. 202021.227,3821.487,2420.784,4320.943,5120.943,51506.680.000
31 mar. 202022.208,4222.480,3721.852,0821.917,1621.917,16571.210.000
30 mar. 202021.678,2222.378,0921.522,0822.327,4822.327,48545.540.000
27 mar. 202021.898,4722.327,5721.469,2721.636,7821.636,78588.830.000
26 mar. 202021.468,3822.595,0621.427,1022.552,1722.552,17705.180.000
25 mar. 202021.050,3422.019,9320.538,3421.200,5521.200,55796.320.000
24 mar. 202019.722,1920.737,7019.649,2520.704,9120.704,91799.340.000
23 mar. 202019.028,3619.121,0118.213,6518.591,9318.591,93787.970.000
20 mar. 202020.253,1520.531,2619.094,2719.173,9819.173,98872.290.000
19 mar. 202019.830,0120.442,6319.177,1320.087,1920.087,19780.300.000
18 mar. 202020.188,6920.489,3318.917,4619.898,9219.898,92871.360.000
17 mar. 202020.487,0521.379,3519.882,2621.237,3821.237,38793.060.000
16 mar. 202020.917,5321.768,2820.116,4620.188,5220.188,52770.130.000
13 mar. 202021.973,8223.189,7621.285,3723.185,6223.185,62843.080.000
12 mar. 202022.184,7122.837,9521.154,4621.200,6221.200,62908.260.000
11 mar. 202024.604,6324.604,6323.328,3223.553,2223.553,22663.960.000
10 mar. 202024.453,0025.020,9923.690,3425.018,1625.018,16654.860.000
09 mar. 202024.992,3624.992,3623.706,0723.851,0223.851,02750.430.000
06 mar. 202025.457,2125.994,3825.226,6225.864,7825.864,78599.780.000
05 mar. 202026.671,9226.671,9225.943,3326.121,2826.121,28477.370.000
04 mar. 202026.383,6827.102,3426.286,3127.090,8627.090,86457.590.000
03 mar. 202026.762,4727.084,5925.706,2825.917,4125.917,41647.080.000
02 mar. 202025.590,5126.706,1725.391,9626.703,3226.703,32637.200.000
28 feb. 202025.270,8325.494,2424.681,0125.409,3625.409,36915.990.000
27 feb. 202026.526,0026.775,3125.752,8225.766,6425.766,64664.980.000
26 feb. 202027.159,4627.542,7826.890,9726.957,5926.957,59472.450.000
25 feb. 202028.037,6528.149,2026.997,6227.081,3627.081,36513.270.000
24 feb. 202028.402,9328.402,9327.912,4427.960,8027.960,80452.580.000
21 feb. 202029.146,5329.146,5328.892,7028.992,4128.992,41311.210.000
20 feb. 202029.296,2529.368,4528.959,6529.219,9829.219,98287.780.000
19 feb. 202029.312,7029.409,0929.274,3829.348,0329.348,03240.640.000
18 feb. 202029.282,7829.330,1629.116,8129.232,1929.232,19256.600.000
14 feb. 202029.440,4729.463,0429.283,1829.398,0829.398,08231.000.000
13 feb. 202029.436,0329.535,4029.345,9329.423,3129.423,31291.150.000
12 feb. 202029.406,7529.568,5729.406,7529.551,4229.551,42309.530.000
11 feb. 202029.390,7129.415,3929.210,4729.276,3429.276,34279.540.000
10 feb. 202028.995,6629.278,0728.995,6629.276,8229.276,82250.510.000
07 feb. 202029.286,9229.286,9229.056,9829.102,5129.102,51252.860.000
06 feb. 202029.388,5829.408,0529.246,9329.379,7729.379,77263.700.000
05 feb. 202029.048,7329.308,8929.000,8529.290,8529.290,85357.540.000
04 feb. 202028.696,7428.904,8828.696,7428.807,6328.807,63332.750.000
03 feb. 202028.319,6528.630,3928.319,6528.399,8128.399,81307.910.000
31 ene. 202028.813,0428.813,0428.169,5328.256,0328.256,03403.890.000
30 ene. 202028.640,1628.879,7128.489,7628.859,4428.859,44326.850.000
29 ene. 202028.820,5328.944,2428.728,1928.734,4528.734,45302.290.000
28 ene. 202028.594,2828.823,2328.575,7528.722,8528.722,85330.140.000
27 ene. 202028.542,4928.671,7928.440,4728.535,8028.535,80337.270.000
24 ene. 202029.230,3929.288,7928.843,3128.989,7328.989,73380.010.000
23 ene. 202029.111,0229.190,4728.966,9829.160,0929.160,09307.060.000
22 ene. 202029.263,6329.320,2029.172,2629.186,2729.186,27283.440.000
21 ene. 202029.269,0529.341,2129.146,4729.196,0429.196,04320.640.000
17 ene. 202029.313,3129.373,6229.289,9129.348,1029.348,10321.820.000
16 ene. 202029.131,9529.300,3229.131,9529.297,6429.297,64252.110.000
15 ene. 202028.901,8029.127,5928.897,3529.030,2229.030,22260.270.000
14 ene. 202028.895,5029.054,1628.872,2728.939,6728.939,67287.440.000
13 ene. 202028.869,0128.909,9128.819,4328.907,0528.907,05249.830.000
10 ene. 202028.977,5229.009,0728.789,1028.823,7728.823,77237.830.000
09 ene. 202028.851,9728.988,0128.844,3128.956,9028.956,90275.060.000
08 ene. 202028.556,1428.866,1828.522,5128.745,0928.745,09291.750.000
07 ene. 202028.639,1828.685,5028.565,2828.583,6828.583,68258.900.000
06 ene. 202028.465,5028.708,0228.418,6328.703,3828.703,38252.760.000
03 ene. 202028.553,3328.716,3128.500,3628.634,8828.634,88239.590.000
02 ene. 202028.638,9728.872,8028.627,7728.868,8028.868,80251.820.000
31 dic. 201928.414,6428.547,3528.376,4928.538,4428.538,44193.340.000
30 dic. 201928.654,7628.664,6928.428,9828.462,1428.462,14181.600.000
27 dic. 201928.675,3428.701,6628.608,9828.645,2628.645,26182.280.000
26 dic. 201928.539,4628.624,1028.535,1528.621,3928.621,39155.970.000
24 dic. 201928.572,5728.576,8028.503,2128.515,4528.515,4586.150.000
23 dic. 201928.491,7828.582,4928.491,7828.551,5328.551,53223.530.000
20 dic. 201928.608,6428.608,6428.445,6028.455,0928.455,09603.780.000
19 dic. 201928.278,3128.381,4828.278,2428.376,9628.376,96262.570.000
18 dic. 201928.291,4428.323,2528.239,2828.239,2828.239,28289.890.000
17 dic. 201928.221,7528.328,6328.220,5628.267,1628.267,16286.770.000
16 dic. 201928.191,6728.337,4928.191,6728.235,8928.235,89286.770.000
13 dic. 201928.123,6428.290,7328.028,3228.135,3828.135,38250.660.000
12 dic. 201927.898,3428.224,9527.859,8728.132,0528.132,05277.740.000
11 dic. 201927.867,3127.925,5027.801,8027.911,3027.911,30213.510.000
10 dic. 201927.900,6527.949,0227.804,0027.881,7227.881,72213.250.000
09 dic. 201927.987,0528.010,4227.906,1427.909,6027.909,60217.000.000
06 dic. 201927.839,6828.035,8527.839,6828.015,0628.015,06223.310.000
05 dic. 201927.736,0527.745,2027.562,8027.677,7927.677,79208.600.000
04 dic. 201927.634,6327.727,4527.612,0827.649,7827.649,78218.200.000
03 dic. 201927.501,9827.524,7427.325,1327.502,8127.502,81275.350.000
02 dic. 201928.109,7428.109,8427.782,3527.783,0427.783,04236.610.000
29 nov. 201928.103,1628.119,5128.042,5328.051,4128.051,41120.630.000
27 nov. 201928.156,4728.174,9728.075,2328.164,0028.164,00198.210.000
26 nov. 201928.080,7528.146,0228.042,2128.121,6828.121,68324.050.000
25 nov. 201927.917,7728.068,6927.917,7728.066,4728.066,47248.420.000
22 nov. 201927.831,2327.898,4627.773,9827.875,6227.875,62214.780.000
21 nov. 201927.820,2827.828,3327.708,3427.766,2927.766,29232.020.000
20 nov. 201927.879,5527.897,2827.675,2827.821,0927.821,09258.140.000
19 nov. 201928.079,7628.090,2127.894,5227.934,0227.934,02245.890.000
18 nov. 201927.993,2228.040,9727.969,2428.036,2228.036,22252.320.000
15 nov. 201927.843,5428.004,8927.843,5428.004,8928.004,89283.720.000
14 nov. 201927.757,2027.800,7127.676,9727.781,9627.781,96303.970.000
13 nov. 201927.622,0427.806,4027.587,2027.783,5927.783,59278.390.000
12 nov. 201927.701,5927.770,8627.635,3227.691,4927.691,49213.670.000
11 nov. 201927.580,6627.714,3927.517,6727.691,4927.691,49202.350.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines