Mercados españoles cerrados

Dow Jones Industrial Average (^DJI)

DJI - DJI Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26.501,60-157,51 (-0,59%)
Al cierre: 5:18PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 oct. 202026.572,2726.639,1826.143,7726.501,6026.501,60504.820.000
29 oct. 202026.480,9826.891,8926.290,7826.659,1126.659,11419.770.000
28 oct. 202027.102,1427.102,1426.497,3926.519,9526.519,95496.150.000
27 oct. 202027.651,1827.707,6927.457,9627.463,1927.463,19366.400.000
26 oct. 202028.185,8228.185,8227.370,1627.685,3827.685,38404.150.000
23 oct. 202028.409,6528.436,5228.149,8228.335,5728.335,57347.300.000
22 oct. 202028.197,4228.421,3128.040,1828.363,6628.363,66330.320.000
21 oct. 202028.270,6628.450,6428.196,3928.210,8228.210,82299.420.000
20 oct. 202028.245,8528.575,0328.243,0428.308,7928.308,79350.220.000
19 oct. 202028.633,5528.711,9328.139,4028.195,4228.195,42358.700.000
16 oct. 202028.570,7228.842,9028.570,7228.606,3128.606,31356.140.000
15 oct. 202028.323,4028.535,8528.181,5428.494,2028.494,20328.940.000
14 oct. 202028.731,3028.792,5628.461,7328.514,0028.514,00370.800.000
13 oct. 202028.764,9528.808,8428.604,3528.679,8128.679,81526.110.000
12 oct. 202028.671,1228.957,9028.659,6728.837,5228.837,52493.680.000
09 oct. 202028.533,6128.676,2928.440,6328.586,9028.586,90324.050.000
08 oct. 202028.348,8628.459,1328.265,5628.425,5128.425,51314.750.000
07 oct. 202027.971,3628.369,6627.971,3628.303,4628.303,46328.750.000
06 oct. 202028.214,2428.354,4827.728,0327.772,7627.772,76435.030.000
05 oct. 202027.825,4228.162,6427.825,4228.148,6428.148,64318.210.000
02 oct. 202027.536,3927.861,4327.382,9427.682,8127.682,81392.770.000
01 oct. 202027.940,6328.041,4627.669,2627.816,9027.816,90373.450.000
30 sept. 202027.514,6428.026,3327.511,0627.781,7027.781,70452.550.000
29 sept. 202027.560,2427.605,6027.338,0927.452,6627.452,66303.820.000
28 sept. 202027.362,1427.722,6027.362,1427.584,0627.584,06401.860.000
25 sept. 202026.694,5127.239,2926.635,3827.173,9627.173,96388.900.000
24 sept. 202026.716,0927.094,8526.537,0126.815,4426.815,44447.810.000
23 sept. 202027.413,6027.464,4626.716,1226.763,1326.763,13459.470.000
22 sept. 202027.170,3427.333,0926.989,9327.288,1827.288,18420.720.000
21 sept. 202027.484,7127.484,7126.715,1527.147,7027.147,70523.660.000
18 sept. 202027.864,8727.946,6927.487,9727.657,4227.657,42698.710.000
17 sept. 202027.834,1828.056,7927.647,9327.901,9827.901,98437.230.000
16 sept. 202028.031,6928.364,7728.021,6728.032,3828.032,38416.650.000
15 sept. 202028.139,7628.231,0627.931,4527.995,6027.995,60414.520.000
14 sept. 202027.718,7428.086,0627.718,7427.993,3327.993,33380.750.000
11 sept. 202027.613,8627.828,8227.448,1527.665,6427.665,64435.330.000
10 sept. 202028.022,5128.174,7827.447,0827.534,5827.534,58442.850.000
09 sept. 202027.711,7128.206,2127.704,5427.940,4727.940,47460.590.000
08 sept. 202027.925,2327.925,2327.464,9027.500,8927.500,89580.860.000
04 sept. 202028.341,0528.539,7527.664,6828.133,3128.133,31694.640.000
03 sept. 202029.090,7029.199,3528.074,7628.292,7328.292,73650.080.000
02 sept. 202028.736,7929.162,8828.713,5329.100,5029.100,50539.510.000
01 sept. 202028.439,6128.659,2628.290,7228.645,6628.645,66423.410.000
31 ago. 202028.643,6628.643,6628.363,5528.430,0528.430,05517.320.000
28 ago. 202028.601,2928.733,3528.487,9828.653,8728.653,87369.740.000
27 ago. 202028.384,0728.634,2228.363,9328.492,2728.492,27404.340.000
26 ago. 202028.257,8828.353,8028.153,9128.331,9228.331,92327.070.000
25 ago. 202028.347,4228.400,7428.094,5728.248,4428.248,44338.420.000
24 ago. 202028.077,5828.314,9428.041,7528.308,4628.308,46383.880.000
21 ago. 202027.758,1327.959,4827.686,7827.930,3327.930,33372.720.000
20 ago. 202027.622,6827.781,4627.526,2527.739,7327.739,73304.550.000
19 ago. 202027.811,2627.920,4227.647,6727.692,8827.692,88311.460.000
18 ago. 202027.853,4827.891,1227.668,7927.778,0727.778,07276.170.000
17 ago. 202027.970,0527.999,8127.816,4027.844,9127.844,91286.860.000
14 ago. 202027.828,9327.977,8127.759,3927.931,0227.931,02275.540.000
13 ago. 202027.922,5127.986,1027.789,7827.896,7227.896,72360.160.000
12 ago. 202027.860,2428.043,8927.843,3227.976,8427.976,84340.210.000
11 ago. 202027.961,6428.154,8827.624,5127.686,9127.686,91428.220.000
10 ago. 202027.488,2127.803,8627.488,2127.791,4427.791,44360.340.000
07 ago. 202027.321,6827.456,2427.223,5527.433,4827.433,48321.170.000
06 ago. 202027.170,8227.394,1027.145,2527.386,9827.386,98322.460.000
05 ago. 202026.924,7827.221,6726.924,7827.201,5227.201,52366.000.000
04 ago. 202026.664,6126.832,7226.597,8226.828,4726.828,47346.350.000
03 ago. 202026.542,3226.707,2626.534,3826.664,4026.664,40439.380.000
31 jul. 202026.409,3326.440,0226.013,5926.428,3226.428,32488.050.000
30 jul. 202026.367,4226.374,9325.992,2826.313,6526.313,65351.540.000
29 jul. 202026.388,4426.602,4526.375,3926.539,5726.539,57347.580.000
28 jul. 202026.529,4526.556,8426.361,7126.379,2826.379,28361.090.000
27 jul. 202026.447,6726.625,4626.426,9226.584,7726.584,77400.930.000
24 jul. 202026.533,4126.625,7026.402,8626.469,8926.469,89494.170.000
23 jul. 202026.955,9726.973,8526.560,0426.652,3326.652,33419.800.000
22 jul. 202026.824,5627.035,2426.794,1927.005,8427.005,84404.340.000
21 jul. 202026.833,1427.025,3826.766,2226.840,4026.840,40364.930.000
20 jul. 202026.660,2926.765,0226.504,2026.680,8726.680,87309.390.000
17 jul. 202026.774,6226.808,4326.619,8826.671,9526.671,95296.460.000
16 jul. 202026.746,5726.879,1626.590,0126.734,7126.734,71287.330.000
15 jul. 202027.009,8127.071,3326.692,4826.870,1026.870,10384.900.000
14 jul. 202026.044,1726.690,5225.994,9826.642,5926.642,59401.640.000
13 jul. 202026.225,0726.639,0926.044,2326.085,8026.085,80425.320.000
10 jul. 202025.690,3526.101,3225.637,5026.075,3026.075,30338.170.000
09 jul. 202026.094,9226.103,2825.523,5125.706,0925.706,09387.610.000
08 jul. 202025.950,0626.109,4925.816,2526.067,2826.067,28337.300.000
07 jul. 202026.172,0126.174,9325.866,5825.890,1825.890,18346.820.000
06 jul. 202025.996,0826.297,5325.996,0826.287,0326.287,03340.690.000
02 jul. 202025.936,4526.204,4125.778,1225.827,3625.827,36349.130.000
01 jul. 202025.879,3826.019,3125.713,6125.734,9725.734,97373.180.000
30 jun. 202025.512,4325.905,3825.475,1425.812,8825.812,88410.780.000
29 jun. 202025.152,4525.601,1525.096,1625.595,8025.595,80378.070.000
26 jun. 202025.641,6925.641,6924.971,0325.015,5525.015,55640.860.000
25 jun. 202025.365,2225.769,6125.209,7925.745,6025.745,60384.560.000
24 jun. 202025.992,9625.992,9625.296,7325.445,9425.445,94450.120.000
23 jun. 202026.159,3926.314,9726.105,9726.156,1026.156,10389.980.000
22 jun. 202025.865,0826.059,8125.667,6826.024,9626.024,96351.780.000
19 jun. 202026.213,1026.451,4425.759,6625.871,4625.871,46669.390.000
18 jun. 202026.016,4526.154,2025.848,5326.080,1026.080,10328.390.000
17 jun. 202026.330,5226.400,0726.068,4126.119,6126.119,61328.830.000
16 jun. 202026.326,6826.611,0325.811,7026.289,9826.289,98489.500.000
15 jun. 202025.270,3925.891,5824.843,1825.763,1625.763,16461.230.000
12 jun. 202025.659,4225.965,5525.078,4125.605,5425.605,54514.440.000
11 jun. 202026.282,5126.294,0825.082,7225.128,1725.128,17647.780.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...