Mercados españoles abiertos en 3 hrs 37 min

Dow Jones Industrial Average (^DJI)

DJI - DJI Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29.134,99-125,82 (-0,43%)
Al cierre: 05:18PM EDT
Intervalo de fechas:
27 sept 2021 - 27 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202229.419,8829.659,1228.958,2229.134,9929.134,99356.591.241
26 sept 202229.536,8429.630,7729.161,1229.260,8129.260,81369.450.000
23 sept 202229.955,6529.955,6529.250,4729.590,4129.590,41388.200.000
22 sept 202230.204,5230.302,2829.994,5330.076,6830.076,68335.270.000
21 sept 202230.819,3931.020,7930.181,9930.183,7830.183,78354.960.000
20 sept 202230.888,5330.888,5330.465,9130.706,2330.706,23317.970.000
19 sept 202230.722,8631.026,8930.559,3731.019,6831.019,68291.200.000
16 sept 202230.866,6130.866,6130.550,0830.822,4230.822,42627.920.000
15 sept 202231.124,6831.277,6930.882,0830.961,8230.961,82345.500.000
14 sept 202231.141,0231.276,8230.885,0231.135,0931.135,09348.670.000
13 sept 202232.006,5032.006,5031.018,5431.104,9731.104,97428.930.000
12 sept 202232.159,4932.504,0432.159,4932.381,3432.381,34339.250.000
09 sept 202231.876,2232.227,7431.876,2232.151,7132.151,71310.980.000
08 sept 202231.481,9531.783,3731.321,5031.774,5231.774,52344.340.000
07 sept 202231.145,6331.644,3431.095,2131.581,2831.581,28345.080.000
06 sept 202231.343,7931.463,8931.048,4631.145,3031.145,30347.320.000
02 sept 202231.848,5032.026,9031.182,0931.318,4431.318,44306.180.000
01 sept 202231.454,5831.677,5131.219,7531.656,4231.656,42339.360.000
31 ago 202231.827,1531.966,0431.509,5931.510,4331.510,43392.780.000
30 ago 202232.163,8432.205,6631.647,2231.790,8731.790,87317.150.000
29 ago 202232.188,0032.325,1631.972,7932.098,9932.098,99317.820.000
26 ago 202233.293,4333.364,7032.278,2232.283,4032.283,40352.850.000
25 ago 202233.029,2733.306,0932.889,8533.291,7833.291,78308.530.000
24 ago 202232.899,0133.095,5032.828,5632.969,2332.969,23256.900.000
23 ago 202233.033,5233.138,2632.858,8932.909,5932.909,59251.870.000
22 ago 202233.586,5933.586,5933.007,6333.063,6133.063,61308.900.000
19 ago 202233.904,6933.904,6933.627,0933.706,7433.706,74293.990.000
18 ago 202233.981,8634.043,8333.844,4633.999,0433.999,04282.550.000
17 ago 202234.029,5534.161,0133.828,4133.980,3233.980,32281.390.000
16 ago 202233.924,3534.281,3633.852,5734.152,0134.152,01288.670.000
15 ago 202233.710,7033.954,7133.582,9633.912,4433.912,44262.670.000
12 ago 202233.430,7233.767,0933.398,3233.761,0533.761,05299.140.000
11 ago 202233.451,5133.651,8033.289,8333.336,6733.336,67308.030.000
10 ago 202233.130,6333.364,4133.130,6333.309,5133.309,51311.740.000
09 ago 202232.807,3632.877,5332.702,6632.774,4132.774,41281.080.000
08 ago 202232.877,3633.109,9632.769,1032.832,5432.832,54275.350.000
05 ago 202232.593,9032.814,6132.489,6232.803,4732.803,47273.010.000
04 ago 202232.805,6932.829,2232.652,6332.726,8232.726,82315.590.000
03 ago 202232.514,2132.912,7432.514,2132.812,5032.812,50342.160.000
02 ago 202232.691,2932.772,9332.387,1232.396,1732.396,17316.740.000
01 ago 202232.755,7132.972,0332.640,7932.798,4032.798,40321.180.000
29 jul 202232.515,6232.910,1832.493,0232.845,1332.845,13487.360.000
28 jul 202232.197,6232.609,5431.982,6132.529,6332.529,63331.110.000
27 jul 202231.865,0532.336,2331.799,4332.197,5932.197,59365.480.000
26 jul 202231.950,0431.950,0431.705,3631.761,5431.761,54324.930.000
25 jul 202231.950,9332.029,0331.821,6731.990,0431.990,04255.450.000
22 jul 202232.167,9232.219,2531.731,4731.899,2931.899,29319.880.000
21 jul 202231.826,4932.040,6331.534,0832.036,9032.036,90302.320.000
20 jul 202231.829,9931.944,4531.646,9531.874,8431.874,84313.520.000
19 jul 202231.165,9131.842,2531.165,9131.827,0531.827,05378.720.000
18 jul 202231.475,9831.644,6830.982,9731.072,6131.072,61309.960.000
15 jul 202230.775,3731.288,2630.775,3731.288,2631.288,26321.570.000
14 jul 202230.451,8030.680,1230.143,9330.630,1730.630,17325.130.000
13 jul 202230.743,6330.979,1730.514,6130.772,7930.772,79291.830.000
12 jul 202231.113,3131.346,1030.860,5130.981,3330.981,33324.190.000
11 jul 202231.277,9831.367,5531.114,4031.173,8431.173,84245.020.000
08 jul 202231.348,4331.511,4631.212,4531.338,1531.338,15238.120.000
07 jul 202231.190,6531.421,8431.154,6431.384,5531.384,55296.620.000
06 jul 202230.957,3031.224,6930.794,8431.037,6831.037,68289.800.000
05 jul 202230.903,1230.971,7430.355,1230.967,8230.967,82323.080.000
01 jul 202230.737,7731.139,3530.487,7931.097,2631.097,26310.440.000
30 jun 202230.790,0030.979,8530.431,8730.775,4330.775,43394.070.000
29 jun 202231.067,4131.152,9630.894,5331.029,3131.029,31269.390.000
28 jun 202231.549,0531.885,0930.934,3330.946,9930.946,99350.780.000
27 jun 202231.533,6031.598,5931.351,3731.438,2631.438,26309.910.000
24 jun 202230.846,9431.517,2930.846,9431.500,6831.500,68465.480.000
23 jun 202230.570,3330.715,6330.293,4030.677,3630.677,36361.420.000
22 jun 202230.352,5730.777,9230.166,0130.483,1330.483,13343.490.000
21 jun 202230.074,6930.653,9830.074,6930.530,2530.530,25376.900.000
17 jun 202229.912,7030.167,5229.653,2929.888,7829.888,78692.830.000
16 jun 202230.305,7430.305,7429.740,3529.927,0729.927,07442.910.000
15 jun 202230.570,5031.011,9730.185,0830.668,5330.668,53392.670.000
14 jun 202230.592,3430.690,8030.144,2330.364,8330.364,83366.800.000
13 jun 202231.144,9131.144,9130.373,7230.516,7430.516,74472.290.000
10 jun 202232.053,5232.053,5231.387,8431.392,7931.392,79362.300.000
09 jun 202232.828,6232.956,7332.267,7832.272,7932.272,79289.710.000
08 jun 202233.087,0733.156,5032.824,3732.910,9032.910,90270.470.000
07 jun 202232.783,0333.207,4532.641,8533.180,1433.180,14270.750.000
06 jun 202233.032,0433.235,3732.819,5032.915,7832.915,78253.010.000
03 jun 202232.986,3233.135,6132.839,2132.899,7032.899,70298.570.000
02 jun 202232.809,0133.248,6132.509,4333.248,2833.248,28333.210.000
01 jun 202233.156,3133.272,3432.584,7632.813,2332.813,23338.210.000
31 may 202233.160,5933.240,2232.752,3432.990,1232.990,12533.560.000
27 may 202232.735,0933.213,6232.682,0133.212,9633.212,96328.770.000
26 may 202232.248,1732.774,1432.248,1732.637,1932.637,19351.220.000
25 may 202231.816,3132.254,4431.754,3332.120,2832.120,28343.460.000
24 may 202231.717,6132.014,8631.365,5931.928,6231.928,62382.950.000
23 may 202231.395,8931.968,4231.395,8931.880,2431.880,24402.010.000
20 may 202231.426,9431.515,7830.635,7631.261,9031.261,90495.510.000
19 may 202231.262,6231.569,1331.016,4131.253,1331.253,13517.190.000
18 may 202232.468,6732.468,6731.393,9531.490,0731.490,07465.060.000
17 may 202232.427,0032.689,1432.308,1532.654,5932.654,59389.310.000
16 may 202232.152,1532.514,0231.928,1832.223,4232.223,42330.030.000
13 may 202231.963,8632.276,0531.862,7932.196,6632.196,66388.520.000
12 may 202231.699,0431.914,4631.228,2231.730,3031.730,30544.240.000
11 may 202232.123,2432.584,0231.798,8631.834,1131.834,11458.460.000
10 may 202232.504,0932.752,1731.887,8932.160,7432.160,74439.290.000
09 may 202232.685,1732.685,1732.121,9832.245,7032.245,70470.770.000
06 may 202232.773,8833.055,8432.474,6932.899,3732.899,37416.520.000
05 may 202233.854,1733.854,1732.685,1032.997,9732.997,97448.420.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...