Mercados españoles abiertos en 3 hrs 9 min
S&P 500
4.549,34 -17,84 (-0,39%) Nasdaq
14.146,71 -83,20 (-0,58%) NIKKEI 225
32.875,58 -570,32 (-1,71%) Dólar/Euro
1,0763 -0,0006 (-0,05%) Petróleo Brent
74,69 +0,39 (+0,52%) Bitcoin EUR
40.876,00 +277,58 (+0,68%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:00PM EST
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic 2023 | 36.183,73 | 36.292,58 | 36.024,25 | 36.054,43 | 36.054,43 | 283.240.000 |
| 05 dic 2023 | 36.135,65 | 36.164,68 | 36.010,85 | 36.124,56 | 36.124,56 | 309.250.000 |
| 04 dic 2023 | 36.089,38 | 36.238,18 | 36.029,69 | 36.204,44 | 36.204,44 | 329.450.000 |
| 01 dic 2023 | 35.914,45 | 36.264,85 | 35.914,45 | 36.245,50 | 36.245,50 | 321.840.000 |
| 30 nov 2023 | 35.596,57 | 35.970,70 | 35.592,22 | 35.950,89 | 35.950,89 | 435.540.000 |
| 29 nov 2023 | 35.436,80 | 35.579,13 | 35.405,89 | 35.430,42 | 35.430,42 | 299.330.000 |
| 28 nov 2023 | 35.332,13 | 35.518,67 | 35.307,73 | 35.416,98 | 35.416,98 | 256.210.000 |
| 27 nov 2023 | 35.376,44 | 35.410,37 | 35.280,57 | 35.333,47 | 35.333,47 | 258.340.000 |
| 24 nov 2023 | 35.299,90 | 35.399,44 | 35.299,90 | 35.390,15 | 35.390,15 | 117.040.000 |
| 22 nov 2023 | 35.189,33 | 35.315,20 | 35.155,80 | 35.273,03 | 35.273,03 | 237.290.000 |
| 21 nov 2023 | 35.104,84 | 35.118,04 | 35.038,44 | 35.088,29 | 35.088,29 | 271.120.000 |
| 20 nov 2023 | 34.932,49 | 35.227,48 | 34.907,98 | 35.151,04 | 35.151,04 | 331.050.000 |
| 17 nov 2023 | 34.964,82 | 35.028,22 | 34.882,82 | 34.947,28 | 34.947,28 | 334.820.000 |
| 16 nov 2023 | 34.868,03 | 35.022,46 | 34.818,03 | 34.945,47 | 34.945,47 | 435.540.000 |
| 15 nov 2023 | 34.906,72 | 35.051,10 | 34.868,48 | 34.991,21 | 34.991,21 | 347.790.000 |
| 14 nov 2023 | 34.581,20 | 34.931,01 | 34.581,20 | 34.827,70 | 34.827,70 | 328.050.000 |
| 13 nov 2023 | 34.259,25 | 34.405,84 | 34.205,81 | 34.337,87 | 34.337,87 | 245.090.000 |
| 10 nov 2023 | 34.020,82 | 34.310,36 | 33.905,62 | 34.283,10 | 34.283,10 | 302.460.000 |
| 09 nov 2023 | 34.163,71 | 34.167,54 | 33.859,77 | 33.891,94 | 33.891,94 | 325.400.000 |
| 08 nov 2023 | 34.185,92 | 34.252,75 | 33.996,20 | 34.112,27 | 34.112,27 | 280.330.000 |
| 07 nov 2023 | 34.075,65 | 34.206,98 | 34.026,72 | 34.152,60 | 34.152,60 | 281.790.000 |
| 06 nov 2023 | 34.092,61 | 34.167,26 | 33.989,72 | 34.095,86 | 34.095,86 | 265.570.000 |
| 03 nov 2023 | 33.988,83 | 34.163,63 | 33.946,60 | 34.061,32 | 34.061,32 | 311.000.000 |
| 02 nov 2023 | 33.457,82 | 33.852,96 | 33.450,03 | 33.839,08 | 33.839,08 | 304.350.000 |
| 01 nov 2023 | 33.081,87 | 33.337,15 | 33.010,85 | 33.274,58 | 33.274,58 | 307.570.000 |
| 31 oct 2023 | 33.029,11 | 33.070,28 | 32.787,12 | 33.052,87 | 33.052,87 | 306.950.000 |
| 30 oct 2023 | 32.537,54 | 33.002,97 | 32.537,54 | 32.928,96 | 32.928,96 | 298.640.000 |
| 27 oct 2023 | 32.782,40 | 32.787,56 | 32.327,20 | 32.417,59 | 32.417,59 | 376.970.000 |
| 26 oct 2023 | 33.017,17 | 33.105,03 | 32.743,99 | 32.784,30 | 32.784,30 | 379.880.000 |
| 25 oct 2023 | 33.203,53 | 33.267,91 | 32.989,72 | 33.035,93 | 33.035,93 | 355.690.000 |
| 24 oct 2023 | 33.089,64 | 33.272,19 | 32.988,43 | 33.141,38 | 33.141,38 | 359.230.000 |
| 23 oct 2023 | 32.993,02 | 33.234,85 | 32.892,19 | 32.936,41 | 32.936,41 | 342.500.000 |
| 20 oct 2023 | 33.365,27 | 33.425,77 | 33.118,12 | 33.127,28 | 33.127,28 | 325.530.000 |
| 19 oct 2023 | 33.669,52 | 33.852,39 | 33.368,58 | 33.414,17 | 33.414,17 | 304.320.000 |
| 18 oct 2023 | 33.960,25 | 33.991,51 | 33.598,64 | 33.665,08 | 33.665,08 | 285.410.000 |
| 17 oct 2023 | 33.869,84 | 34.147,63 | 33.854,70 | 33.997,65 | 33.997,65 | 281.010.000 |
| 16 oct 2023 | 33.832,42 | 34.088,98 | 33.832,42 | 33.984,54 | 33.984,54 | 270.060.000 |
| 13 oct 2023 | 33.733,34 | 33.957,72 | 33.551,58 | 33.670,29 | 33.670,29 | 306.340.000 |
| 12 oct 2023 | 33.845,65 | 33.863,80 | 33.455,60 | 33.631,14 | 33.631,14 | 289.160.000 |
| 11 oct 2023 | 33.822,20 | 33.882,55 | 33.612,25 | 33.804,87 | 33.804,87 | 256.560.000 |
| 10 oct 2023 | 33.683,41 | 33.898,22 | 33.604,32 | 33.739,30 | 33.739,30 | 255.640.000 |
| 09 oct 2023 | 33.259,84 | 33.631,81 | 33.253,69 | 33.604,65 | 33.604,65 | 228.760.000 |
| 06 oct 2023 | 33.040,70 | 33.557,69 | 32.846,94 | 33.407,58 | 33.407,58 | 332.990.000 |
| 05 oct 2023 | 33.099,23 | 33.174,38 | 32.941,56 | 33.119,57 | 33.119,57 | 277.250.000 |
| 04 oct 2023 | 33.034,18 | 33.156,45 | 32.873,23 | 33.129,55 | 33.129,55 | 287.030.000 |
| 03 oct 2023 | 33.318,84 | 33.398,54 | 32.916,20 | 33.002,38 | 33.002,38 | 293.450.000 |
| 02 oct 2023 | 33.455,50 | 33.511,91 | 33.219,56 | 33.433,35 | 33.433,35 | 275.630.000 |
| 29 sept 2023 | 33.882,61 | 33.893,68 | 33.407,45 | 33.507,50 | 33.507,50 | 319.830.000 |
| 28 sept 2023 | 33.519,44 | 33.777,90 | 33.473,50 | 33.666,34 | 33.666,34 | 275.610.000 |
| 27 sept 2023 | 33.682,81 | 33.731,65 | 33.306,30 | 33.550,27 | 33.550,27 | 300.330.000 |
| 26 sept 2023 | 33.862,68 | 33.879,93 | 33.569,60 | 33.618,88 | 33.618,88 | 280.100.000 |
| 25 sept 2023 | 33.907,59 | 34.017,53 | 33.780,67 | 34.006,88 | 34.006,88 | 229.450.000 |
| 22 sept 2023 | 34.077,08 | 34.156,15 | 33.947,24 | 33.963,84 | 33.963,84 | 268.760.000 |
| 21 sept 2023 | 34.332,23 | 34.378,30 | 34.058,72 | 34.070,42 | 34.070,42 | 331.930.000 |
| 20 sept 2023 | 34.575,50 | 34.776,28 | 34.434,29 | 34.440,88 | 34.440,88 | 291.650.000 |
| 19 sept 2023 | 34.571,84 | 34.597,56 | 34.311,69 | 34.517,73 | 34.517,73 | 282.830.000 |
| 18 sept 2023 | 34.612,29 | 34.725,06 | 34.545,35 | 34.624,30 | 34.624,30 | 252.700.000 |
| 15 sept 2023 | 34.902,04 | 34.902,04 | 34.572,27 | 34.618,24 | 34.618,24 | 582.160.000 |
| 14 sept 2023 | 34.687,50 | 34.977,97 | 34.687,50 | 34.907,11 | 34.907,11 | 305.180.000 |
| 13 sept 2023 | 34.667,28 | 34.767,11 | 34.509,95 | 34.575,53 | 34.575,53 | 295.480.000 |
| 12 sept 2023 | 34.620,02 | 34.852,61 | 34.560,55 | 34.645,99 | 34.645,99 | 318.670.000 |
| 11 sept 2023 | 34.650,01 | 34.784,52 | 34.578,59 | 34.663,72 | 34.663,72 | 291.720.000 |
| 08 sept 2023 | 34.487,41 | 34.627,85 | 34.473,57 | 34.576,59 | 34.576,59 | 293.990.000 |
| 07 sept 2023 | 34.351,18 | 34.560,86 | 34.351,18 | 34.500,73 | 34.500,73 | 386.980.000 |
| 06 sept 2023 | 34.611,68 | 34.611,68 | 34.291,56 | 34.443,19 | 34.443,19 | 308.900.000 |
| 05 sept 2023 | 34.843,22 | 34.871,26 | 34.635,63 | 34.641,97 | 34.641,97 | 283.540.000 |
| 01 sept 2023 | 34.876,24 | 34.979,18 | 34.720,70 | 34.837,71 | 34.837,71 | 286.370.000 |
| 31 ago 2023 | 34.909,09 | 35.070,21 | 34.719,77 | 34.721,91 | 34.721,91 | 341.900.000 |
| 30 ago 2023 | 34.847,80 | 35.025,57 | 34.811,74 | 34.890,24 | 34.890,24 | 236.070.000 |
| 29 ago 2023 | 34.531,12 | 34.864,42 | 34.531,12 | 34.852,67 | 34.852,67 | 262.550.000 |
| 28 ago 2023 | 34.441,64 | 34.652,91 | 34.441,64 | 34.559,98 | 34.559,98 | 224.640.000 |
| 25 ago 2023 | 34.217,06 | 34.441,91 | 34.029,22 | 34.346,90 | 34.346,90 | 257.440.000 |
| 24 ago 2023 | 34.439,83 | 34.694,68 | 34.093,65 | 34.099,42 | 34.099,42 | 342.520.000 |
| 23 ago 2023 | 34.338,59 | 34.534,72 | 34.321,00 | 34.472,98 | 34.472,98 | 360.610.000 |
| 22 ago 2023 | 34.494,17 | 34.514,04 | 34.256,84 | 34.288,83 | 34.288,83 | 279.200.000 |
| 21 ago 2023 | 34.531,28 | 34.570,96 | 34.248,46 | 34.463,69 | 34.463,69 | 396.490.000 |
| 18 ago 2023 | 34.368,36 | 34.587,07 | 34.263,19 | 34.500,66 | 34.500,66 | 320.680.000 |
| 17 ago 2023 | 34.829,61 | 34.888,48 | 34.440,73 | 34.474,83 | 34.474,83 | 392.850.000 |
| 16 ago 2023 | 34.914,96 | 35.133,56 | 34.757,37 | 34.765,74 | 34.765,74 | 332.310.000 |
| 15 ago 2023 | 35.219,37 | 35.219,37 | 34.908,50 | 34.946,39 | 34.946,39 | 323.920.000 |
| 14 ago 2023 | 35.273,89 | 35.335,45 | 35.169,97 | 35.307,63 | 35.307,63 | 300.250.000 |
| 11 ago 2023 | 35.111,36 | 35.354,60 | 35.059,99 | 35.281,40 | 35.281,40 | 277.840.000 |
| 10 ago 2023 | 35.231,54 | 35.578,58 | 35.107,60 | 35.176,15 | 35.176,15 | 337.110.000 |
| 09 ago 2023 | 35.324,28 | 35.370,89 | 35.058,73 | 35.123,36 | 35.123,36 | 306.680.000 |
| 08 ago 2023 | 35.345,40 | 35.346,64 | 35.007,41 | 35.314,49 | 35.314,49 | 303.840.000 |
| 07 ago 2023 | 35.125,60 | 35.497,38 | 35.125,60 | 35.473,13 | 35.473,13 | 300.150.000 |
| 04 ago 2023 | 35.230,13 | 35.506,88 | 35.033,76 | 35.065,62 | 35.065,62 | 338.290.000 |
| 03 ago 2023 | 35.194,56 | 35.348,20 | 35.122,32 | 35.215,89 | 35.215,89 | 254.960.000 |
| 02 ago 2023 | 35.551,92 | 35.551,92 | 35.226,26 | 35.282,52 | 35.282,52 | 298.570.000 |
| 01 ago 2023 | 35.585,99 | 35.679,13 | 35.526,61 | 35.630,68 | 35.630,68 | 259.490.000 |
| 31 jul 2023 | 35.465,97 | 35.566,95 | 35.430,22 | 35.559,53 | 35.559,53 | 327.410.000 |
| 28 jul 2023 | 35.443,49 | 35.565,51 | 35.355,15 | 35.459,29 | 35.459,29 | 369.000.000 |
| 27 jul 2023 | 35.558,79 | 35.645,35 | 35.216,58 | 35.282,72 | 35.282,72 | 352.230.000 |
| 26 jul 2023 | 35.345,99 | 35.633,61 | 35.306,27 | 35.520,12 | 35.520,12 | 346.240.000 |
| 25 jul 2023 | 35.421,49 | 35.527,57 | 35.365,26 | 35.438,07 | 35.438,07 | 299.530.000 |
| 24 jul 2023 | 35.230,79 | 35.463,97 | 35.230,79 | 35.411,24 | 35.411,24 | 284.460.000 |
| 21 jul 2023 | 35.274,32 | 35.340,66 | 35.186,05 | 35.227,69 | 35.227,69 | 465.270.000 |
| 20 jul 2023 | 35.091,98 | 35.372,77 | 35.091,98 | 35.225,18 | 35.225,18 | 340.880.000 |
| 19 jul 2023 | 34.991,21 | 35.234,05 | 34.991,21 | 35.061,21 | 35.061,21 | 365.130.000 |
| 18 jul 2023 | 34.597,08 | 34.986,36 | 34.530,61 | 34.951,93 | 34.951,93 | 385.940.000 |
| *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.