Mercados españoles cerrados en 2 mins
IBEX 35
8.792,80 -177,20 (-1,98%) Euro Stoxx 50
4.132,42 -74,72 (-1,78%) Dólar/Euro
1,0762 -0,0075 (-0,69%) Petróleo Brent
74,51 -1,40 (-1,84%) Oro
1.992,20 -3,70 (-0,19%) Bitcoin EUR
26.024,48 -406,70 (-1,54%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 32.038,22 | 32.145,20 | 31.805,18 | 32.029,98 | 32.029,98 | 141.894.618 |
| 23 mar 2023 | 32.101,49 | 32.511,49 | 31.864,74 | 32.105,25 | 32.105,25 | 335.430.000 |
| 22 mar 2023 | 32.570,19 | 32.761,89 | 32.020,46 | 32.030,11 | 32.030,11 | 325.990.000 |
| 21 mar 2023 | 32.420,71 | 32.593,68 | 32.346,12 | 32.560,60 | 32.560,60 | 363.190.000 |
| 20 mar 2023 | 31.872,33 | 32.280,07 | 31.872,33 | 32.244,58 | 32.244,58 | 357.210.000 |
| 17 mar 2023 | 32.217,32 | 32.217,32 | 31.728,70 | 31.861,98 | 31.861,98 | 712.100.000 |
| 16 mar 2023 | 31.827,65 | 32.281,61 | 31.571,46 | 32.246,55 | 32.246,55 | 440.940.000 |
| 15 mar 2023 | 31.759,87 | 31.906,47 | 31.429,82 | 31.874,57 | 31.874,57 | 420.910.000 |
| 14 mar 2023 | 32.055,29 | 32.306,59 | 31.805,40 | 32.155,40 | 32.155,40 | 391.760.000 |
| 13 mar 2023 | 31.819,93 | 32.240,35 | 31.624,87 | 31.819,14 | 31.819,14 | 429.090.000 |
| 10 mar 2023 | 32.185,14 | 32.422,10 | 31.783,41 | 31.909,64 | 31.909,64 | 397.790.000 |
| 09 mar 2023 | 32.876,83 | 32.990,46 | 32.190,60 | 32.254,86 | 32.254,86 | 315.860.000 |
| 08 mar 2023 | 32.872,08 | 32.903,44 | 32.612,70 | 32.798,40 | 32.798,40 | 242.750.000 |
| 07 mar 2023 | 33.428,31 | 33.453,25 | 32.838,21 | 32.856,46 | 32.856,46 | 299.400.000 |
| 06 mar 2023 | 33.425,32 | 33.572,22 | 33.383,47 | 33.431,44 | 33.431,44 | 329.190.000 |
| 03 mar 2023 | 33.076,33 | 33.405,82 | 33.008,41 | 33.390,97 | 33.390,97 | 300.050.000 |
| 02 mar 2023 | 32.780,97 | 33.083,45 | 32.665,85 | 33.003,57 | 33.003,57 | 317.450.000 |
| 01 mar 2023 | 32.656,37 | 32.746,15 | 32.500,71 | 32.661,84 | 32.661,84 | 292.810.000 |
| 28 feb 2023 | 32.873,47 | 32.873,47 | 32.636,43 | 32.656,70 | 32.656,70 | 303.760.000 |
| 27 feb 2023 | 32.906,16 | 33.189,28 | 32.814,18 | 32.889,09 | 32.889,09 | 243.660.000 |
| 24 feb 2023 | 32.999,19 | 32.999,19 | 32.643,48 | 32.816,92 | 32.816,92 | 277.120.000 |
| 23 feb 2023 | 33.175,39 | 33.272,40 | 32.795,67 | 33.153,91 | 33.153,91 | 288.120.000 |
| 22 feb 2023 | 33.169,33 | 33.245,97 | 32.948,27 | 33.045,09 | 33.045,09 | 321.910.000 |
| 21 feb 2023 | 33.699,69 | 33.699,69 | 33.115,74 | 33.129,59 | 33.129,59 | 348.320.000 |
| 17 feb 2023 | 33.677,01 | 33.846,64 | 33.517,73 | 33.826,69 | 33.826,69 | 302.900.000 |
| 16 feb 2023 | 33.992,09 | 34.041,16 | 33.686,59 | 33.696,85 | 33.696,85 | 317.530.000 |
| 15 feb 2023 | 34.008,63 | 34.130,49 | 33.833,10 | 34.128,05 | 34.128,05 | 267.530.000 |
| 14 feb 2023 | 34.194,09 | 34.331,47 | 33.827,45 | 34.089,27 | 34.089,27 | 288.820.000 |
| 13 feb 2023 | 33.887,39 | 34.249,60 | 33.887,39 | 34.245,93 | 34.245,93 | 302.600.000 |
| 10 feb 2023 | 33.671,54 | 33.897,31 | 33.591,99 | 33.869,27 | 33.869,27 | 288.150.000 |
| 09 feb 2023 | 34.105,61 | 34.252,57 | 33.607,13 | 33.699,88 | 33.699,88 | 347.520.000 |
| 08 feb 2023 | 34.132,90 | 34.161,65 | 33.899,79 | 33.949,01 | 33.949,01 | 324.090.000 |
| 07 feb 2023 | 33.769,78 | 34.240,00 | 33.634,10 | 34.156,69 | 34.156,69 | 361.620.000 |
| 06 feb 2023 | 33.874,44 | 33.962,84 | 33.683,58 | 33.891,02 | 33.891,02 | 296.400.000 |
| 03 feb 2023 | 33.926,30 | 34.179,58 | 33.813,86 | 33.926,01 | 33.926,01 | 425.150.000 |
| 02 feb 2023 | 34.129,30 | 34.145,14 | 33.814,78 | 34.053,94 | 34.053,94 | 429.910.000 |
| 01 feb 2023 | 34.039,60 | 34.334,70 | 33.581,42 | 34.092,96 | 34.092,96 | 370.120.000 |
| 31 ene 2023 | 33.803,56 | 34.095,23 | 33.664,91 | 34.086,04 | 34.086,04 | 360.240.000 |
| 30 ene 2023 | 33.909,21 | 34.055,29 | 33.695,18 | 33.717,09 | 33.717,09 | 343.920.000 |
| 27 ene 2023 | 33.952,93 | 34.164,33 | 33.830,85 | 33.978,08 | 33.978,08 | 441.260.000 |
| 26 ene 2023 | 33.771,66 | 33.953,79 | 33.635,60 | 33.949,41 | 33.949,41 | 327.000.000 |
| 25 ene 2023 | 33.538,36 | 33.773,09 | 33.273,21 | 33.743,84 | 33.743,84 | 341.720.000 |
| 24 ene 2023 | 33.444,72 | 33.782,92 | 33.310,56 | 33.733,96 | 33.733,96 | 299.310.000 |
| 23 ene 2023 | 33.439,56 | 33.782,88 | 33.316,25 | 33.629,56 | 33.629,56 | 355.220.000 |
| 20 ene 2023 | 33.073,46 | 33.381,95 | 32.948,93 | 33.375,49 | 33.375,49 | 367.330.000 |
| 19 ene 2023 | 33.171,35 | 33.227,49 | 32.982,05 | 33.044,56 | 33.044,56 | 319.770.000 |
| 18 ene 2023 | 33.948,49 | 34.016,53 | 33.269,90 | 33.296,96 | 33.296,96 | 351.670.000 |
| 17 ene 2023 | 34.222,32 | 34.269,97 | 33.860,67 | 33.910,85 | 33.910,85 | 353.050.000 |
| 13 ene 2023 | 34.075,31 | 34.342,32 | 33.915,49 | 34.302,61 | 34.302,61 | 274.110.000 |
| 12 ene 2023 | 34.047,86 | 34.292,67 | 33.792,10 | 34.189,97 | 34.189,97 | 308.190.000 |
| 11 ene 2023 | 33.754,03 | 33.974,69 | 33.711,04 | 33.973,01 | 33.973,01 | 301.650.000 |
| 10 ene 2023 | 33.516,43 | 33.726,54 | 33.421,80 | 33.704,10 | 33.704,10 | 268.260.000 |
| 09 ene 2023 | 33.664,39 | 33.935,11 | 33.487,66 | 33.517,65 | 33.517,65 | 327.840.000 |
| 06 ene 2023 | 33.055,30 | 33.710,66 | 32.997,39 | 33.630,61 | 33.630,61 | 360.740.000 |
| 05 ene 2023 | 33.191,72 | 33.191,72 | 32.812,33 | 32.930,08 | 32.930,08 | 337.920.000 |
| 04 ene 2023 | 33.165,14 | 33.409,10 | 33.033,48 | 33.269,77 | 33.269,77 | 379.400.000 |
| 03 ene 2023 | 33.148,90 | 33.387,52 | 32.850,57 | 33.136,37 | 33.136,37 | 355.930.000 |
| 30 dic 2022 | 33.121,61 | 33.152,55 | 32.847,82 | 33.147,25 | 33.147,25 | 295.500.000 |
| 29 dic 2022 | 33.021,43 | 33.293,42 | 33.020,35 | 33.220,80 | 33.220,80 | 243.060.000 |
| 28 dic 2022 | 33.264,76 | 33.379,55 | 32.869,15 | 32.875,71 | 32.875,71 | 252.260.000 |
| 27 dic 2022 | 33.224,23 | 33.387,72 | 33.069,58 | 33.241,56 | 33.241,56 | 246.010.000 |
| 23 dic 2022 | 32.961,06 | 33.226,14 | 32.814,02 | 33.203,93 | 33.203,93 | 221.050.000 |
| 22 dic 2022 | 33.233,35 | 33.233,35 | 32.573,43 | 33.027,49 | 33.027,49 | 340.640.000 |
| 21 dic 2022 | 33.028,09 | 33.437,84 | 33.028,09 | 33.376,48 | 33.376,48 | 328.020.000 |
| 20 dic 2022 | 32.735,24 | 32.992,23 | 32.649,45 | 32.849,74 | 32.849,74 | 303.970.000 |
| 19 dic 2022 | 32.921,45 | 33.038,94 | 32.581,97 | 32.757,54 | 32.757,54 | 326.430.000 |
| 16 dic 2022 | 33.166,46 | 33.166,46 | 32.654,59 | 32.920,46 | 32.920,46 | 756.310.000 |
| 15 dic 2022 | 33.773,00 | 33.773,00 | 33.016,16 | 33.202,22 | 33.202,22 | 394.290.000 |
| 14 dic 2022 | 34.086,07 | 34.395,65 | 33.704,17 | 33.966,35 | 33.966,35 | 339.090.000 |
| 13 dic 2022 | 34.268,44 | 34.712,28 | 33.890,88 | 34.108,64 | 34.108,64 | 442.651.400 |
| 12 dic 2022 | 33.519,50 | 34.005,04 | 33.519,50 | 34.005,04 | 34.005,04 | 313.440.000 |
| 09 dic 2022 | 33.746,71 | 33.844,63 | 33.462,65 | 33.476,46 | 33.476,46 | 287.630.000 |
| 08 dic 2022 | 33.695,97 | 33.899,17 | 33.642,46 | 33.781,48 | 33.781,48 | 271.830.000 |
| 07 dic 2022 | 33.556,40 | 33.774,27 | 33.503,67 | 33.597,92 | 33.597,92 | 359.980.000 |
| 06 dic 2022 | 33.936,87 | 34.006,63 | 33.418,59 | 33.596,34 | 33.596,34 | 306.220.000 |
| 05 dic 2022 | 34.335,73 | 34.335,73 | 33.846,81 | 33.947,10 | 33.947,10 | 312.960.000 |
| 02 dic 2022 | 34.265,45 | 34.483,21 | 34.039,73 | 34.429,88 | 34.429,88 | 290.580.000 |
| 01 dic 2022 | 34.533,59 | 34.595,51 | 34.129,35 | 34.395,01 | 34.395,01 | 348.720.000 |
| 30 nov 2022 | 33.795,43 | 34.589,77 | 33.583,77 | 34.589,77 | 34.589,77 | 524.440.000 |
| 29 nov 2022 | 33.847,80 | 33.933,91 | 33.662,45 | 33.852,53 | 33.852,53 | 279.750.000 |
| 28 nov 2022 | 34.275,91 | 34.303,88 | 33.799,35 | 33.849,46 | 33.849,46 | 300.330.000 |
| 25 nov 2022 | 34.213,04 | 34.386,51 | 34.199,57 | 34.347,03 | 34.347,03 | 131.660.000 |
| 23 nov 2022 | 34.091,57 | 34.262,07 | 34.004,64 | 34.194,06 | 34.194,06 | 236.820.000 |
| 22 nov 2022 | 33.810,05 | 34.115,70 | 33.810,05 | 34.098,10 | 34.098,10 | 277.070.000 |
| 21 nov 2022 | 33.760,30 | 33.864,59 | 33.559,18 | 33.700,28 | 33.700,28 | 352.960.000 |
| 18 nov 2022 | 33.606,59 | 33.827,94 | 33.540,64 | 33.745,69 | 33.745,69 | 312.950.000 |
| 17 nov 2022 | 33.329,27 | 33.616,02 | 33.239,75 | 33.546,32 | 33.546,32 | 319.210.000 |
| 16 nov 2022 | 33.554,93 | 33.682,83 | 33.516,99 | 33.553,83 | 33.553,83 | 301.560.000 |
| 15 nov 2022 | 33.755,94 | 33.987,06 | 33.320,20 | 33.592,92 | 33.592,92 | 390.610.000 |
| 14 nov 2022 | 33.662,05 | 33.964,30 | 33.533,96 | 33.536,70 | 33.536,70 | 354.340.000 |
| 11 nov 2022 | 33.797,75 | 33.817,96 | 33.394,43 | 33.747,86 | 33.747,86 | 427.790.000 |
| 10 nov 2022 | 33.263,91 | 33.727,73 | 33.167,82 | 33.715,37 | 33.715,37 | 480.130.000 |
| 09 nov 2022 | 33.004,47 | 33.065,11 | 32.478,87 | 32.513,94 | 32.513,94 | 355.200.000 |
| 08 nov 2022 | 32.934,56 | 33.355,39 | 32.831,46 | 33.160,83 | 33.160,83 | 335.340.000 |
| 07 nov 2022 | 32.454,10 | 32.895,59 | 32.424,99 | 32.827,00 | 32.827,00 | 336.300.000 |
| 04 nov 2022 | 32.265,01 | 32.611,52 | 31.938,92 | 32.403,22 | 32.403,22 | 422.370.000 |
| 03 nov 2022 | 31.985,05 | 32.185,71 | 31.727,05 | 32.001,25 | 32.001,25 | 354.440.000 |
| 02 nov 2022 | 32.576,28 | 33.071,93 | 32.139,77 | 32.147,76 | 32.147,76 | 398.430.000 |
| 01 nov 2022 | 32.862,79 | 32.975,48 | 32.485,23 | 32.653,20 | 32.653,20 | 323.210.000 |
| 31 oct 2022 | 32.754,27 | 32.883,86 | 32.586,93 | 32.732,95 | 32.732,95 | 390.890.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
