^DJI - Dow Jones Industrial Average

DJI - DJI Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 nov. 201723.597,2423.605,7723.507,6123.526,1823.526,18268.760.000
21 nov. 201723.500,1523.617,8023.500,1523.590,8323.590,83329.650.000
20 nov. 201723.370,7123.456,8823.360,5823.430,3323.430,33315.330.000
17 nov. 201723.433,7723.433,7723.356,0123.358,2423.358,24386.000.000
16 nov. 201723.365,3423.492,1923.365,3423.458,3623.458,36402.020.000
15 nov. 201723.334,5923.344,9923.242,7523.271,2823.271,28404.300.000
14 nov. 201723.388,4023.414,0823.271,5723.409,4723.409,47561.330.000
13 nov. 201723.367,4723.461,6823.343,3423.439,7023.439,70491.260.000
10 nov. 201723.432,7123.452,2023.392,9623.422,2123.422,21351.280.000
09 nov. 201723.492,0923.516,7423.310,0223.461,9423.461,94305.440.000
08 nov. 201723.542,6023.575,0023.510,5623.563,3623.563,36264.670.000
07 nov. 201723.574,0323.602,1223.484,1923.557,2323.557,23285.080.000
06 nov. 201723.533,9623.574,8623.520,7523.548,4223.548,42325.190.000
03 nov. 201723.549,5923.557,0623.481,5723.539,1923.539,19312.250.000
02 nov. 201723.463,2423.531,3823.350,9823.516,2623.516,26348.040.000
01 nov. 201723.442,9023.517,7123.388,9123.435,0123.435,01361.260.000
31 oct. 201723.369,2223.406,3523.334,3923.377,2423.377,24388.050.000
30 oct. 201723.405,7523.428,7523.327,8723.348,7423.348,74436.900.000
27 oct. 201723.419,1623.449,4023.353,1623.434,1923.434,19518.870.000
26 oct. 201723.380,8923.459,8423.380,8923.400,8623.400,86370.600.000
25 oct. 201723.431,0923.451,5123.251,1123.329,4623.329,46399.560.000
24 oct. 201723.346,7823.485,2523.343,2323.441,7623.441,76406.850.000
23 oct. 201723.348,9523.368,3723.273,9623.273,9623.273,96456.830.000
20 oct. 201723.205,1823.328,8423.201,7823.328,6323.328,63474.380.000
19 oct. 201723.107,4723.167,2423.052,6723.163,0423.163,04350.400.000
18 oct. 201723.087,1323.172,9323.086,7523.157,6023.157,60271.870.000
17 oct. 201722.952,4123.002,2022.948,2322.997,4422.997,44273.090.000
16 oct. 201722.892,9222.960,1222.887,1222.956,9622.956,96247.180.000
13 oct. 201722.876,4322.905,3322.855,9322.871,7222.871,72259.560.000
12 oct. 201722.854,8522.884,8222.821,1322.841,0122.841,01291.790.000
11 oct. 201722.827,6522.872,8922.821,6622.872,8922.872,89316.000.000
10 oct. 201722.784,7622.850,5122.770,9922.830,6822.830,68319.270.000
09 oct. 201722.779,7322.803,3722.739,3822.761,0722.761,07310.770.000
06 oct. 201722.762,0322.773,6722.730,8522.773,6722.773,67221.450.000
05 oct. 201722.669,0822.777,0422.655,1422.775,3922.775,39246.400.000
04 oct. 201722.645,6722.685,9422.632,8022.661,6422.661,64235.730.000
03 oct. 201722.564,4522.646,3222.562,9022.641,6722.641,67238.830.000
02 oct. 201722.423,4722.559,3822.416,0022.557,6022.557,60268.530.000
29 sept. 201722.358,4722.405,6322.332,9622.405,0922.405,09274.790.000
28 sept. 201722.306,8322.394,7422.288,9722.381,2022.381,20263.010.000
27 sept. 201722.330,9322.371,1022.254,9322.340,7122.340,71342.900.000
26 sept. 201722.322,0322.369,3522.279,5222.284,3222.284,32285.990.000
25 sept. 201722.320,4722.359,8822.219,1122.296,0922.296,09332.430.000
22 sept. 201722.334,0722.364,3122.299,5822.349,5922.349,59297.140.000
21 sept. 201722.414,0222.419,5122.356,5522.359,2322.359,23287.390.000
20 sept. 201722.351,3822.413,2622.314,6822.412,5922.412,59334.560.000
19 sept. 201722.349,7022.386,0122.340,7122.370,8022.370,80295.570.000
18 sept. 201722.297,9222.355,6222.283,3522.331,3522.331,35302.740.000
15 sept. 201722.252,4422.275,0222.214,5222.268,3422.268,34527.540.000
14 sept. 201722.144,9622.216,4422.135,2622.203,4822.203,48297.780.000
13 sept. 201722.103,4722.158,1822.095,7922.158,1822.158,18291.890.000
12 sept. 201722.090,5622.134,5722.087,0922.118,8622.118,86364.580.000
11 sept. 201721.927,7922.067,1021.927,7922.057,3722.057,37312.770.000
08 sept. 201721.764,4321.846,6321.731,1221.797,7921.797,79289.400.000
07 sept. 201721.820,3821.850,0121.745,7121.784,7821.784,78333.810.000
06 sept. 201721.815,7621.849,2421.794,0721.807,6421.807,64318.760.000
05 sept. 201721.912,3721.921,0921.709,6321.753,3121.753,31332.840.000
01 sept. 201721.981,7722.038,9721.974,9121.987,5621.987,56256.240.000
31 ago. 201721.936,0121.985,7621.910,5021.948,1021.948,10376.790.000
30 ago. 201721.859,7621.914,2621.839,4721.892,4321.892,43242.840.000
29 ago. 201721.718,0021.879,2221.673,5821.865,3721.865,37227.340.000
28 ago. 201721.832,5021.861,4921.767,9421.808,4021.808,40218.740.000
25 ago. 201721.819,0821.906,8621.812,8121.813,6721.813,67217.570.000
24 ago. 201721.839,9021.870,1121.765,8221.783,4021.783,40228.480.000
23 ago. 201721.850,2721.866,6621.808,3921.812,0921.812,09234.810.000
22 ago. 201721.739,7821.912,8321.738,1321.899,8921.899,89244.980.000
21 ago. 201721.671,3621.718,7421.600,3421.703,7521.703,75277.880.000
18 ago. 201721.724,8821.793,3521.641,6321.674,5121.674,51309.070.000
17 ago. 201721.984,7421.984,7421.750,3221.750,7321.750,73311.030.000
16 ago. 201722.031,9322.085,7122.002,4722.024,8722.024,87264.920.000
15 ago. 201722.029,9122.038,9221.971,4821.998,9921.998,99269.070.000
14 ago. 201721.945,6422.019,2321.945,6421.993,7121.993,71235.030.000
11 ago. 201721.883,3221.911,0921.842,7421.858,3221.858,32237.790.000
10 ago. 201721.988,2021.988,2021.843,9421.844,0121.844,01303.310.000
09 ago. 201722.022,3422.057,1921.996,6922.048,7022.048,70277.800.000
08 ago. 201722.095,1422.179,1122.057,2922.085,3422.085,34262.000.000
07 ago. 201722.100,2022.121,1522.081,9722.118,4222.118,42213.010.000
04 ago. 201722.058,3922.092,8122.024,6422.092,8122.092,81253.640.000
03 ago. 201722.007,5822.044,8521.991,3222.026,1022.026,10278.730.000
02 ago. 201722.004,3622.036,1021.967,4622.016,2422.016,24336.820.000
01 ago. 201721.961,4221.990,9621.940,8121.963,9221.963,92328.410.000
31 jul. 201721.863,3921.929,8021.861,7121.891,1221.891,12307.610.000
28 jul. 201721.787,5121.841,1821.756,1221.830,3121.830,31285.630.000
27 jul. 201721.717,4221.798,4721.687,8521.796,5521.796,55407.320.000
26 jul. 201721.690,3821.742,7021.683,2921.711,0121.711,01278.240.000
25 jul. 201721.638,5621.670,6221.577,3721.613,4321.613,43304.300.000
24 jul. 201721.577,7821.577,7821.496,1321.513,1721.513,17284.080.000
21 jul. 201721.591,7221.592,6121.503,7821.580,0721.580,07362.830.000
20 jul. 201721.641,5421.661,9121.576,9621.611,7821.611,78313.950.000
19 jul. 201721.569,2521.640,7521.565,8421.640,7521.640,75253.040.000
18 jul. 201721.589,9421.589,9421.471,1421.574,7321.574,73251.110.000
17 jul. 201721.633,9721.661,8121.617,6621.629,7221.629,72244.780.000
14 jul. 201721.532,7721.681,5321.521,7221.637,7421.637,74235.590.000
13 jul. 201721.537,1921.568,7221.512,3621.553,0921.553,09232.270.000
12 jul. 201721.467,9321.580,7921.467,9321.532,1421.532,14267.870.000
11 jul. 201721.410,1721.441,6221.279,3021.409,0721.409,07247.570.000
10 jul. 201721.381,2321.446,3921.371,1121.408,5221.408,52270.340.000
07 jul. 201721.354,6621.425,8221.350,7221.414,3421.414,34242.240.000
06 jul. 201721.423,9321.433,1021.305,3821.320,0421.320,04320.450.000
05 jul. 201721.492,8321.505,3621.404,7621.478,1721.478,17273.690.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines