Mercados españoles abiertos en 33 mins

Dow Jones Industrial Average (^DJI)

DJI - DJI Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34.200,67+164,67 (+0,48%)
Al cierre: 5:15PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr. 202134.058,1634.256,7534.058,1634.200,6734.200,67343.760.000
15 abr. 202133.788,5334.068,7333.788,5334.035,9934.035,99319.680.000
14 abr. 202133.668,9533.911,2533.668,9533.730,8933.730,89315.330.000
13 abr. 202133.721,1633.741,6433.545,8433.677,2733.677,27324.480.000
12 abr. 202133.775,0633.786,1933.665,5433.745,4033.745,40327.370.000
09 abr. 202133.526,1933.810,8733.526,1933.800,6033.800,60316.410.000
08 abr. 202133.469,8933.506,8033.342,6433.503,5733.503,57304.040.000
07 abr. 202133.444,9833.521,7633.347,9633.446,2633.446,26273.440.000
06 abr. 202133.500,0233.544,7933.380,4333.430,2433.430,24297.940.000
05 abr. 202133.222,3833.617,9533.222,3833.527,1933.527,19344.270.000
01 abr. 202133.054,5833.167,1732.985,3533.153,2133.153,21311.880.000
31 mar. 202133.116,0433.173,7732.980,5732.981,5532.981,55414.140.000
30 mar. 202133.127,8833.170,9332.988,9233.066,9633.066,96307.510.000
29 mar. 202133.087,5533.259,0032.905,1333.171,3733.171,37351.610.000
26 mar. 202132.681,0733.098,8332.681,0733.072,8833.072,88382.170.000
25 mar. 202132.346,8132.672,6932.071,4132.619,4832.619,48411.990.000
24 mar. 202132.470,8832.787,9932.418,1532.420,0632.420,06399.390.000
23 mar. 202132.691,5032.753,7732.356,2832.423,1532.423,15385.840.000
22 mar. 202132.601,8232.810,3532.512,5332.731,2032.731,20383.500.000
19 mar. 202132.858,3632.858,3632.505,0732.627,9732.627,97811.890.000
18 mar. 202132.928,1633.227,7832.831,2532.862,3032.862,30418.480.000
17 mar. 202132.825,5233.047,5832.782,1833.015,3733.015,37391.200.000
16 mar. 202132.966,7532.966,7532.778,2332.825,9532.825,95386.370.000
15 mar. 202132.798,8432.973,4032.629,7532.953,4632.953,46360.080.000
12 mar. 202132.462,4032.793,3232.462,4032.778,6432.778,64346.400.000
11 mar. 202132.354,5032.661,5932.345,7032.485,5932.485,59400.020.000
10 mar. 202131.906,9632.389,5031.906,9632.297,0232.297,02409.110.000
09 mar. 202131.892,3532.150,3231.822,6431.832,7431.832,74458.690.000
08 mar. 202131.512,1532.148,0431.512,1531.802,4431.802,44496.980.000
05 mar. 202131.029,1831.580,3330.766,8131.496,3031.496,30501.810.000
04 mar. 202131.289,0131.461,9730.547,5330.924,1430.924,14537.850.000
03 mar. 202131.352,9631.563,3131.260,1431.270,0931.270,09409.660.000
02 mar. 202131.535,3731.623,2731.377,1631.391,5231.391,52337.270.000
01 mar. 202131.065,9031.668,3431.065,9031.535,5131.535,51385.670.000
26 feb. 202131.401,2931.450,8930.911,3730.932,3730.932,37532.250.000
25 feb. 202131.955,9431.984,7731.293,3231.402,0131.402,01454.110.000
24 feb. 202131.499,7532.009,6431.421,2931.961,8631.961,86410.150.000
23 feb. 202131.501,8931.653,3831.158,7631.537,3531.537,35460.410.000
22 feb. 202131.381,1231.653,4831.286,5731.521,6931.521,69387.210.000
19 feb. 202131.504,1331.647,5331.469,3431.494,3231.494,32353.070.000
18 feb. 202131.558,6031.558,6031.285,3231.493,3431.493,34325.990.000
17 feb. 202131.485,6131.643,7031.338,7631.613,0231.613,02343.510.000
16 feb. 202131.472,0831.608,6331.443,4831.522,7531.522,75329.210.000
12 feb. 202131.420,8031.475,3131.347,8031.458,4031.458,40263.090.000
11 feb. 202131.466,4931.543,8231.244,3631.430,7031.430,70280.320.000
10 feb. 202131.428,0231.511,4431.221,3231.437,8031.437,80326.450.000
09 feb. 202131.359,8831.439,4731.245,8631.375,8331.375,83308.210.000
08 feb. 202131.191,2031.386,1031.191,2031.385,7631.385,76322.250.000
05 feb. 202131.093,8131.252,1831.083,2231.148,2431.148,24293.550.000
04 feb. 202130.737,7831.065,9630.737,7831.055,8631.055,86338.330.000
03 feb. 202130.689,6530.793,4130.521,3130.723,6030.723,60305.590.000
02 feb. 202130.276,8830.840,5430.276,8830.687,4830.687,48333.160.000
01 feb. 202130.054,7330.335,9130.014,9730.211,9130.211,91347.060.000
29 ene. 202130.553,9130.553,9129.856,3029.982,6229.982,62536.320.000
28 ene. 202130.377,1930.951,4130.377,1930.603,3630.603,36465.140.000
27 ene. 202130.893,7830.893,7830.206,9130.303,1730.303,17566.470.000
26 ene. 202130.968,5531.121,4230.921,7130.937,0430.937,04373.150.000
25 ene. 202130.989,8530.989,8530.564,0630.960,0030.960,00472.890.000
22 ene. 202131.141,5631.141,5630.908,4730.996,9830.996,98436.040.000
21 ene. 202131.198,0131.272,2231.120,9231.176,0131.176,01418.780.000
20 ene. 202131.017,5431.235,9830.997,7931.188,3831.188,38384.980.000
19 ene. 202130.887,4231.086,6230.865,0330.930,5230.930,52386.400.000
15 ene. 202130.926,7730.941,9830.612,6730.814,2630.814,26433.000.000
14 ene. 202131.085,6731.223,7830.982,2430.991,5230.991,52427.810.000
13 ene. 202131.084,8831.153,3730.992,0531.060,4731.060,47413.250.000
12 ene. 202131.015,0131.114,5630.888,7631.068,6931.068,69362.620.000
11 ene. 202131.015,3731.096,9830.832,0631.008,6931.008,69356.540.000
08 ene. 202131.069,5831.140,6730.793,2731.097,9731.097,97381.150.000
07 ene. 202130.901,1831.193,4030.897,8631.041,1331.041,13427.810.000
06 ene. 202130.362,7831.022,6530.313,0730.829,4030.829,40500.430.000
05 ene. 202130.204,2530.504,8930.141,7830.391,6030.391,60350.910.000
04 ene. 202130.627,4730.674,2829.881,8230.223,8930.223,89475.080.000
31 dic. 202030.417,6430.637,4730.344,5030.606,4830.606,48284.470.000
30 dic. 202030.415,0930.525,3530.393,0430.409,5630.409,56291.890.000
29 dic. 202030.492,0730.588,7930.274,2430.335,6730.335,67357.610.000
28 dic. 202030.283,2330.525,5630.283,2330.403,9730.403,97302.490.000
24 dic. 202030.155,9230.209,6730.099,3030.199,8730.199,87145.570.000
23 dic. 202030.046,7330.292,5330.046,7330.129,8330.129,83274.050.000
22 dic. 202030.200,2030.200,2029.992,8930.015,5130.015,51388.810.000
21 dic. 202030.159,0030.304,1429.755,5330.216,4530.216,45437.480.000
18 dic. 202030.314,2630.343,5930.029,4430.179,0530.179,05782.070.000
17 dic. 202030.216,0030.323,7830.216,0030.303,3730.303,37345.530.000
16 dic. 202030.191,3830.236,0330.080,1130.154,5430.154,54344.590.000
15 dic. 202029.919,0930.243,2629.894,9530.199,3130.199,31417.770.000
14 dic. 202030.123,9130.325,7929.849,1529.861,5529.861,55371.980.000
11 dic. 202029.988,2130.071,1329.820,8430.046,3730.046,37393.870.000
10 dic. 202030.032,5530.063,8729.876,8229.999,2629.999,26325.550.000
09 dic. 202030.229,8130.319,7029.951,8530.068,8130.068,81380.520.000
08 dic. 202029.997,9530.246,2229.972,0730.173,8830.173,88311.190.000
07 dic. 202030.233,0330.233,0329.967,2230.069,7930.069,79365.810.000
04 dic. 202029.989,5630.218,2629.989,5630.218,2630.218,26356.590.000
03 dic. 202029.920,8330.110,8829.877,2729.969,5229.969,52405.680.000
02 dic. 202029.695,0929.902,5129.599,2929.883,7929.883,79385.280.000
01 dic. 202029.797,5030.083,3129.797,5029.823,9229.823,92429.510.000
30 nov. 202029.854,5129.854,5129.463,6429.638,6429.638,64551.350.000
27 nov. 202029.911,3330.015,1329.819,9829.910,3729.910,37177.040.000
25 nov. 202030.058,8730.058,8729.806,2529.872,4729.872,47323.030.000
24 nov. 202029.746,1130.116,5129.746,1130.046,2430.046,24432.760.000
23 nov. 202029.332,8229.667,7529.332,8229.591,2729.591,27387.200.000
20 nov. 202029.437,5729.469,8929.231,2029.263,4829.263,48305.350.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...