Mercados españoles cerrados en 2 mins

Dow Jones Industrial Average (^DJI)

DJI - DJI Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32.030,32-74,93 (-0,23%)
A partir del 12:28PM EDT. Mercado abierto.
Intervalo de fechas:
24 mar 2022 - 24 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 202332.038,2232.145,2031.805,1832.029,9832.029,98141.894.618
23 mar 202332.101,4932.511,4931.864,7432.105,2532.105,25335.430.000
22 mar 202332.570,1932.761,8932.020,4632.030,1132.030,11325.990.000
21 mar 202332.420,7132.593,6832.346,1232.560,6032.560,60363.190.000
20 mar 202331.872,3332.280,0731.872,3332.244,5832.244,58357.210.000
17 mar 202332.217,3232.217,3231.728,7031.861,9831.861,98712.100.000
16 mar 202331.827,6532.281,6131.571,4632.246,5532.246,55440.940.000
15 mar 202331.759,8731.906,4731.429,8231.874,5731.874,57420.910.000
14 mar 202332.055,2932.306,5931.805,4032.155,4032.155,40391.760.000
13 mar 202331.819,9332.240,3531.624,8731.819,1431.819,14429.090.000
10 mar 202332.185,1432.422,1031.783,4131.909,6431.909,64397.790.000
09 mar 202332.876,8332.990,4632.190,6032.254,8632.254,86315.860.000
08 mar 202332.872,0832.903,4432.612,7032.798,4032.798,40242.750.000
07 mar 202333.428,3133.453,2532.838,2132.856,4632.856,46299.400.000
06 mar 202333.425,3233.572,2233.383,4733.431,4433.431,44329.190.000
03 mar 202333.076,3333.405,8233.008,4133.390,9733.390,97300.050.000
02 mar 202332.780,9733.083,4532.665,8533.003,5733.003,57317.450.000
01 mar 202332.656,3732.746,1532.500,7132.661,8432.661,84292.810.000
28 feb 202332.873,4732.873,4732.636,4332.656,7032.656,70303.760.000
27 feb 202332.906,1633.189,2832.814,1832.889,0932.889,09243.660.000
24 feb 202332.999,1932.999,1932.643,4832.816,9232.816,92277.120.000
23 feb 202333.175,3933.272,4032.795,6733.153,9133.153,91288.120.000
22 feb 202333.169,3333.245,9732.948,2733.045,0933.045,09321.910.000
21 feb 202333.699,6933.699,6933.115,7433.129,5933.129,59348.320.000
17 feb 202333.677,0133.846,6433.517,7333.826,6933.826,69302.900.000
16 feb 202333.992,0934.041,1633.686,5933.696,8533.696,85317.530.000
15 feb 202334.008,6334.130,4933.833,1034.128,0534.128,05267.530.000
14 feb 202334.194,0934.331,4733.827,4534.089,2734.089,27288.820.000
13 feb 202333.887,3934.249,6033.887,3934.245,9334.245,93302.600.000
10 feb 202333.671,5433.897,3133.591,9933.869,2733.869,27288.150.000
09 feb 202334.105,6134.252,5733.607,1333.699,8833.699,88347.520.000
08 feb 202334.132,9034.161,6533.899,7933.949,0133.949,01324.090.000
07 feb 202333.769,7834.240,0033.634,1034.156,6934.156,69361.620.000
06 feb 202333.874,4433.962,8433.683,5833.891,0233.891,02296.400.000
03 feb 202333.926,3034.179,5833.813,8633.926,0133.926,01425.150.000
02 feb 202334.129,3034.145,1433.814,7834.053,9434.053,94429.910.000
01 feb 202334.039,6034.334,7033.581,4234.092,9634.092,96370.120.000
31 ene 202333.803,5634.095,2333.664,9134.086,0434.086,04360.240.000
30 ene 202333.909,2134.055,2933.695,1833.717,0933.717,09343.920.000
27 ene 202333.952,9334.164,3333.830,8533.978,0833.978,08441.260.000
26 ene 202333.771,6633.953,7933.635,6033.949,4133.949,41327.000.000
25 ene 202333.538,3633.773,0933.273,2133.743,8433.743,84341.720.000
24 ene 202333.444,7233.782,9233.310,5633.733,9633.733,96299.310.000
23 ene 202333.439,5633.782,8833.316,2533.629,5633.629,56355.220.000
20 ene 202333.073,4633.381,9532.948,9333.375,4933.375,49367.330.000
19 ene 202333.171,3533.227,4932.982,0533.044,5633.044,56319.770.000
18 ene 202333.948,4934.016,5333.269,9033.296,9633.296,96351.670.000
17 ene 202334.222,3234.269,9733.860,6733.910,8533.910,85353.050.000
13 ene 202334.075,3134.342,3233.915,4934.302,6134.302,61274.110.000
12 ene 202334.047,8634.292,6733.792,1034.189,9734.189,97308.190.000
11 ene 202333.754,0333.974,6933.711,0433.973,0133.973,01301.650.000
10 ene 202333.516,4333.726,5433.421,8033.704,1033.704,10268.260.000
09 ene 202333.664,3933.935,1133.487,6633.517,6533.517,65327.840.000
06 ene 202333.055,3033.710,6632.997,3933.630,6133.630,61360.740.000
05 ene 202333.191,7233.191,7232.812,3332.930,0832.930,08337.920.000
04 ene 202333.165,1433.409,1033.033,4833.269,7733.269,77379.400.000
03 ene 202333.148,9033.387,5232.850,5733.136,3733.136,37355.930.000
30 dic 202233.121,6133.152,5532.847,8233.147,2533.147,25295.500.000
29 dic 202233.021,4333.293,4233.020,3533.220,8033.220,80243.060.000
28 dic 202233.264,7633.379,5532.869,1532.875,7132.875,71252.260.000
27 dic 202233.224,2333.387,7233.069,5833.241,5633.241,56246.010.000
23 dic 202232.961,0633.226,1432.814,0233.203,9333.203,93221.050.000
22 dic 202233.233,3533.233,3532.573,4333.027,4933.027,49340.640.000
21 dic 202233.028,0933.437,8433.028,0933.376,4833.376,48328.020.000
20 dic 202232.735,2432.992,2332.649,4532.849,7432.849,74303.970.000
19 dic 202232.921,4533.038,9432.581,9732.757,5432.757,54326.430.000
16 dic 202233.166,4633.166,4632.654,5932.920,4632.920,46756.310.000
15 dic 202233.773,0033.773,0033.016,1633.202,2233.202,22394.290.000
14 dic 202234.086,0734.395,6533.704,1733.966,3533.966,35339.090.000
13 dic 202234.268,4434.712,2833.890,8834.108,6434.108,64442.651.400
12 dic 202233.519,5034.005,0433.519,5034.005,0434.005,04313.440.000
09 dic 202233.746,7133.844,6333.462,6533.476,4633.476,46287.630.000
08 dic 202233.695,9733.899,1733.642,4633.781,4833.781,48271.830.000
07 dic 202233.556,4033.774,2733.503,6733.597,9233.597,92359.980.000
06 dic 202233.936,8734.006,6333.418,5933.596,3433.596,34306.220.000
05 dic 202234.335,7334.335,7333.846,8133.947,1033.947,10312.960.000
02 dic 202234.265,4534.483,2134.039,7334.429,8834.429,88290.580.000
01 dic 202234.533,5934.595,5134.129,3534.395,0134.395,01348.720.000
30 nov 202233.795,4334.589,7733.583,7734.589,7734.589,77524.440.000
29 nov 202233.847,8033.933,9133.662,4533.852,5333.852,53279.750.000
28 nov 202234.275,9134.303,8833.799,3533.849,4633.849,46300.330.000
25 nov 202234.213,0434.386,5134.199,5734.347,0334.347,03131.660.000
23 nov 202234.091,5734.262,0734.004,6434.194,0634.194,06236.820.000
22 nov 202233.810,0534.115,7033.810,0534.098,1034.098,10277.070.000
21 nov 202233.760,3033.864,5933.559,1833.700,2833.700,28352.960.000
18 nov 202233.606,5933.827,9433.540,6433.745,6933.745,69312.950.000
17 nov 202233.329,2733.616,0233.239,7533.546,3233.546,32319.210.000
16 nov 202233.554,9333.682,8333.516,9933.553,8333.553,83301.560.000
15 nov 202233.755,9433.987,0633.320,2033.592,9233.592,92390.610.000
14 nov 202233.662,0533.964,3033.533,9633.536,7033.536,70354.340.000
11 nov 202233.797,7533.817,9633.394,4333.747,8633.747,86427.790.000
10 nov 202233.263,9133.727,7333.167,8233.715,3733.715,37480.130.000
09 nov 202233.004,4733.065,1132.478,8732.513,9432.513,94355.200.000
08 nov 202232.934,5633.355,3932.831,4633.160,8333.160,83335.340.000
07 nov 202232.454,1032.895,5932.424,9932.827,0032.827,00336.300.000
04 nov 202232.265,0132.611,5231.938,9232.403,2232.403,22422.370.000
03 nov 202231.985,0532.185,7131.727,0532.001,2532.001,25354.440.000
02 nov 202232.576,2833.071,9332.139,7732.147,7632.147,76398.430.000
01 nov 202232.862,7932.975,4832.485,2332.653,2032.653,20323.210.000
31 oct 202232.754,2732.883,8632.586,9332.732,9532.732,95390.890.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...