^DJI - Dow Jones Industrial Average
DJI - DJI Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 jun. 2018 | 24.526,97 | 24.663,18 | 24.526,97 | 24.580,89 | 24.580,89 | 473.965.052 |
| 21 jun. 2018 | 24.639,21 | 24.639,21 | 24.406,63 | 24.461,70 | 24.461,70 | 349.570.000 |
| 20 jun. 2018 | 24.771,17 | 24.804,76 | 24.628,39 | 24.657,80 | 24.657,80 | 359.520.000 |
| 19 jun. 2018 | 24.763,59 | 24.763,59 | 24.567,75 | 24.700,21 | 24.700,21 | 376.380.000 |
| 18 jun. 2018 | 24.944,28 | 25.003,10 | 24.825,77 | 24.987,47 | 24.987,47 | 337.070.000 |
| 15 jun. 2018 | 25.116,71 | 25.130,82 | 24.894,38 | 25.090,48 | 25.090,48 | 659.370.000 |
| 14 jun. 2018 | 25.254,65 | 25.332,50 | 25.138,60 | 25.175,31 | 25.175,31 | 341.170.000 |
| 13 jun. 2018 | 25.328,65 | 25.362,07 | 25.191,42 | 25.201,20 | 25.201,20 | 329.700.000 |
| 12 jun. 2018 | 25.346,82 | 25.364,37 | 25.247,04 | 25.320,73 | 25.320,73 | 265.750.000 |
| 11 jun. 2018 | 25.336,67 | 25.402,83 | 25.290,20 | 25.322,31 | 25.322,31 | 276.740.000 |
| 08 jun. 2018 | 25.209,29 | 25.325,63 | 25.165,70 | 25.316,53 | 25.316,53 | 317.510.000 |
| 07 jun. 2018 | 25.192,14 | 25.326,09 | 25.164,48 | 25.241,41 | 25.241,41 | 357.680.000 |
| 06 jun. 2018 | 24.854,14 | 25.146,46 | 24.854,14 | 25.146,39 | 25.146,39 | 316.090.000 |
| 05 jun. 2018 | 24.820,12 | 24.838,78 | 24.710,82 | 24.799,98 | 24.799,98 | 306.340.000 |
| 04 jun. 2018 | 24.727,55 | 24.859,37 | 24.722,14 | 24.813,69 | 24.813,69 | 340.400.000 |
| 01 jun. 2018 | 24.542,09 | 24.673,60 | 24.542,09 | 24.635,21 | 24.635,21 | 315.710.000 |
| 31 may. 2018 | 24.620,79 | 24.620,79 | 24.352,15 | 24.415,84 | 24.415,84 | 429.740.000 |
| 30 may. 2018 | 24.467,83 | 24.714,48 | 24.459,09 | 24.667,78 | 24.667,78 | 324.870.000 |
| 29 may. 2018 | 24.606,59 | 24.635,18 | 24.247,84 | 24.361,45 | 24.361,45 | 395.810.000 |
| 25 may. 2018 | 24.781,29 | 24.824,22 | 24.687,81 | 24.753,09 | 24.753,09 | 257.210.000 |
| 24 may. 2018 | 24.877,36 | 24.877,36 | 24.605,90 | 24.811,76 | 24.811,76 | 347.050.000 |
| 23 may. 2018 | 24.757,71 | 24.889,46 | 24.667,12 | 24.886,81 | 24.886,81 | 399.610.000 |
| 22 may. 2018 | 25.047,55 | 25.064,99 | 24.812,06 | 24.834,41 | 24.834,41 | 288.200.000 |
| 21 may. 2018 | 24.883,06 | 25.086,49 | 24.883,06 | 25.013,29 | 25.013,29 | 308.920.000 |
| 18 may. 2018 | 24.707,72 | 24.774,97 | 24.664,87 | 24.715,09 | 24.715,09 | 269.700.000 |
| 17 may. 2018 | 24.752,40 | 24.839,49 | 24.639,40 | 24.713,98 | 24.713,98 | 314.650.000 |
| 16 may. 2018 | 24.722,32 | 24.801,19 | 24.672,79 | 24.768,93 | 24.768,93 | 280.810.000 |
| 15 may. 2018 | 24.809,55 | 24.809,55 | 24.629,39 | 24.706,41 | 24.706,41 | 301.900.000 |
| 14 may. 2018 | 24.879,37 | 24.994,19 | 24.862,52 | 24.899,41 | 24.899,41 | 282.860.000 |
| 11 may. 2018 | 24.758,64 | 24.868,65 | 24.717,50 | 24.831,17 | 24.831,17 | 274.150.000 |
| 10 may. 2018 | 24.591,66 | 24.794,99 | 24.575,91 | 24.739,53 | 24.739,53 | 304.210.000 |
| 09 may. 2018 | 24.399,18 | 24.586,48 | 24.323,87 | 24.542,54 | 24.542,54 | 361.580.000 |
| 08 may. 2018 | 24.341,35 | 24.412,34 | 24.198,34 | 24.360,21 | 24.360,21 | 344.940.000 |
| 07 may. 2018 | 24.317,66 | 24.479,45 | 24.263,42 | 24.357,32 | 24.357,32 | 307.670.000 |
| 04 may. 2018 | 23.865,22 | 24.333,35 | 23.778,87 | 24.262,51 | 24.262,51 | 329.480.000 |
| 03 may. 2018 | 23.836,23 | 23.996,15 | 23.531,31 | 23.930,15 | 23.930,15 | 389.240.000 |
| 02 may. 2018 | 24.097,63 | 24.185,52 | 23.886,30 | 23.924,98 | 23.924,98 | 385.350.000 |
| 01 may. 2018 | 24.117,29 | 24.117,29 | 23.808,19 | 24.099,05 | 24.099,05 | 380.070.000 |
| 30 abr. 2018 | 24.410,41 | 24.498,23 | 24.163,08 | 24.163,15 | 24.163,15 | 416.650.000 |
| 27 abr. 2018 | 24.342,14 | 24.359,38 | 24.194,45 | 24.311,19 | 24.311,19 | 392.810.000 |
| 26 abr. 2018 | 24.128,72 | 24.402,46 | 24.128,72 | 24.322,34 | 24.322,34 | 390.360.000 |
| 25 abr. 2018 | 24.070,20 | 24.146,34 | 23.823,08 | 24.083,83 | 24.083,83 | 437.100.000 |
| 24 abr. 2018 | 24.579,94 | 24.579,94 | 23.828,73 | 24.024,13 | 24.024,13 | 468.180.000 |
| 23 abr. 2018 | 24.488,07 | 24.536,89 | 24.328,54 | 24.448,69 | 24.448,69 | 351.030.000 |
| 20 abr. 2018 | 24.657,39 | 24.678,07 | 24.375,04 | 24.462,94 | 24.462,94 | 537.770.000 |
| 19 abr. 2018 | 24.711,30 | 24.762,48 | 24.557,03 | 24.664,89 | 24.664,89 | 381.110.000 |
| 18 abr. 2018 | 24.820,85 | 24.832,54 | 24.721,09 | 24.748,07 | 24.748,07 | 302.030.000 |
| 17 abr. 2018 | 24.681,79 | 24.858,97 | 24.681,79 | 24.786,63 | 24.786,63 | 342.410.000 |
| 16 abr. 2018 | 24.483,15 | 24.675,36 | 24.480,20 | 24.573,04 | 24.573,04 | 305.070.000 |
| 13 abr. 2018 | 24.582,82 | 24.646,45 | 24.243,74 | 24.360,14 | 24.360,14 | 331.890.000 |
| 12 abr. 2018 | 24.302,82 | 24.592,12 | 24.302,82 | 24.483,05 | 24.483,05 | 336.130.000 |
| 11 abr. 2018 | 24.274,19 | 24.366,57 | 24.150,87 | 24.189,45 | 24.189,45 | 286.360.000 |
| 10 abr. 2018 | 24.198,95 | 24.511,35 | 24.198,95 | 24.408,00 | 24.408,00 | 368.590.000 |
| 09 abr. 2018 | 24.037,52 | 24.373,18 | 23.954,83 | 23.979,10 | 23.979,10 | 380.790.000 |
| 06 abr. 2018 | 24.373,60 | 24.434,40 | 23.738,20 | 23.932,76 | 23.932,76 | 395.990.000 |
| 05 abr. 2018 | 24.313,91 | 24.622,26 | 24.313,91 | 24.505,22 | 24.505,22 | 347.790.000 |
| 04 abr. 2018 | 23.654,15 | 24.308,96 | 23.523,16 | 24.264,30 | 24.264,30 | 388.540.000 |
| 03 abr. 2018 | 23.698,33 | 24.044,35 | 23.664,33 | 24.033,36 | 24.033,36 | 394.130.000 |
| 02 abr. 2018 | 24.076,60 | 24.123,80 | 23.344,52 | 23.644,19 | 23.644,19 | 509.820.000 |
| 29 mar. 2018 | 23.949,18 | 24.314,30 | 23.928,13 | 24.103,11 | 24.103,11 | 463.550.000 |
| 28 mar. 2018 | 23.883,08 | 24.092,47 | 23.728,67 | 23.848,42 | 23.848,42 | 530.040.000 |
| 27 mar. 2018 | 24.276,62 | 24.446,22 | 23.708,73 | 23.857,71 | 23.857,71 | 524.480.000 |
| 26 mar. 2018 | 23.825,74 | 24.232,30 | 23.741,22 | 24.202,60 | 24.202,60 | 479.540.000 |
| 23 mar. 2018 | 23.995,18 | 24.108,47 | 23.509,06 | 23.533,20 | 23.533,20 | 482.550.000 |
| 22 mar. 2018 | 24.526,01 | 24.526,01 | 23.938,74 | 23.957,89 | 23.957,89 | 439.280.000 |
| 21 mar. 2018 | 24.723,49 | 24.977,65 | 24.655,40 | 24.682,31 | 24.682,31 | 343.230.000 |
| 20 mar. 2018 | 24.650,64 | 24.803,61 | 24.650,64 | 24.727,27 | 24.727,27 | 342.510.000 |
| 19 mar. 2018 | 24.893,69 | 24.893,69 | 24.453,14 | 24.610,91 | 24.610,91 | 377.990.000 |
| 16 mar. 2018 | 24.877,34 | 25.031,00 | 24.857,09 | 24.946,51 | 24.946,51 | 654.240.000 |
| 15 mar. 2018 | 24.837,29 | 25.053,87 | 24.753,29 | 24.873,66 | 24.873,66 | 316.310.000 |
| 14 mar. 2018 | 25.086,97 | 25.130,12 | 24.668,83 | 24.758,12 | 24.758,12 | 356.830.000 |
| 13 mar. 2018 | 25.257,75 | 25.376,40 | 24.947,50 | 25.007,03 | 25.007,03 | 447.880.000 |
| 12 mar. 2018 | 25.372,44 | 25.449,15 | 25.152,02 | 25.178,61 | 25.178,61 | 362.580.000 |
| 09 mar. 2018 | 25.004,89 | 25.336,33 | 25.004,89 | 25.335,74 | 25.335,74 | 371.570.000 |
| 08 mar. 2018 | 24.853,41 | 24.950,49 | 24.703,05 | 24.895,21 | 24.895,21 | 327.300.000 |
| 07 mar. 2018 | 24.758,15 | 24.849,68 | 24.535,12 | 24.801,36 | 24.801,36 | 394.070.000 |
| 06 mar. 2018 | 24.965,89 | 24.995,24 | 24.708,41 | 24.884,12 | 24.884,12 | 331.770.000 |
| 05 mar. 2018 | 24.471,31 | 24.961,00 | 24.387,15 | 24.874,76 | 24.874,76 | 383.910.000 |
| 02 mar. 2018 | 24.394,91 | 24.592,46 | 24.217,76 | 24.538,06 | 24.538,06 | 437.130.000 |
| 01 mar. 2018 | 25.024,04 | 25.185,35 | 24.442,56 | 24.608,98 | 24.608,98 | 506.280.000 |
| 28 feb. 2018 | 25.485,15 | 25.576,15 | 25.022,42 | 25.029,20 | 25.029,20 | 451.870.000 |
| 27 feb. 2018 | 25.735,78 | 25.800,35 | 25.407,83 | 25.410,03 | 25.410,03 | 438.390.000 |
| 26 feb. 2018 | 25.403,35 | 25.732,80 | 25.398,56 | 25.709,27 | 25.709,27 | 473.360.000 |
| 23 feb. 2018 | 25.050,51 | 25.313,91 | 25.028,73 | 25.309,99 | 25.309,99 | 335.420.000 |
| 22 feb. 2018 | 24.855,41 | 25.156,72 | 24.854,83 | 24.962,48 | 24.962,48 | 378.900.000 |
| 21 feb. 2018 | 24.988,06 | 25.267,99 | 24.792,99 | 24.797,78 | 24.797,78 | 456.070.000 |
| 20 feb. 2018 | 25.124,91 | 25.179,01 | 24.884,19 | 24.964,75 | 24.964,75 | 421.510.000 |
| 16 feb. 2018 | 25.165,94 | 25.432,42 | 25.149,26 | 25.219,38 | 25.219,38 | 406.730.000 |
| 15 feb. 2018 | 25.047,82 | 25.203,95 | 24.809,42 | 25.200,37 | 25.200,37 | 416.780.000 |
| 14 feb. 2018 | 24.535,82 | 24.925,95 | 24.490,36 | 24.893,49 | 24.893,49 | 431.160.000 |
| 13 feb. 2018 | 24.540,33 | 24.705,72 | 24.421,03 | 24.640,45 | 24.640,45 | 374.410.000 |
| 12 feb. 2018 | 24.337,76 | 24.765,16 | 24.290,48 | 24.601,27 | 24.601,27 | 496.610.000 |
| 09 feb. 2018 | 23.992,67 | 24.382,14 | 23.360,29 | 24.190,90 | 24.190,90 | 735.030.000 |
| 08 feb. 2018 | 24.902,30 | 24.903,68 | 23.849,23 | 23.860,46 | 23.860,46 | 657.500.000 |
| 07 feb. 2018 | 24.892,87 | 25.293,96 | 24.785,44 | 24.893,35 | 24.893,35 | 504.620.000 |
| 06 feb. 2018 | 24.085,17 | 24.946,23 | 23.778,74 | 24.912,77 | 24.912,77 | 823.940.000 |
| 05 feb. 2018 | 25.337,87 | 25.520,53 | 23.923,88 | 24.345,75 | 24.345,75 | 714.450.000 |
| 02 feb. 2018 | 26.061,79 | 26.061,79 | 25.490,66 | 25.520,96 | 25.520,96 | 522.880.000 |
| 01 feb. 2018 | 26.083,04 | 26.306,70 | 26.014,44 | 26.186,71 | 26.186,71 | 410.620.000 |
| 31 ene. 2018 | 26.268,17 | 26.338,03 | 26.050,98 | 26.149,39 | 26.149,39 | 479.130.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
