^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 |
|---|---|---|---|---|---|---|
| 02 abr. 2020 | - | - | - | - | - | - |
| 01 abr. 2020 | 21.227,38 | 21.487,24 | 20.784,43 | 20.943,51 | 20.943,51 | 506.680.000 |
| 31 mar. 2020 | 22.208,42 | 22.480,37 | 21.852,08 | 21.917,16 | 21.917,16 | 571.210.000 |
| 30 mar. 2020 | 21.678,22 | 22.378,09 | 21.522,08 | 22.327,48 | 22.327,48 | 545.540.000 |
| 27 mar. 2020 | 21.898,47 | 22.327,57 | 21.469,27 | 21.636,78 | 21.636,78 | 588.830.000 |
| 26 mar. 2020 | 21.468,38 | 22.595,06 | 21.427,10 | 22.552,17 | 22.552,17 | 705.180.000 |
| 25 mar. 2020 | 21.050,34 | 22.019,93 | 20.538,34 | 21.200,55 | 21.200,55 | 796.320.000 |
| 24 mar. 2020 | 19.722,19 | 20.737,70 | 19.649,25 | 20.704,91 | 20.704,91 | 799.340.000 |
| 23 mar. 2020 | 19.028,36 | 19.121,01 | 18.213,65 | 18.591,93 | 18.591,93 | 787.970.000 |
| 20 mar. 2020 | 20.253,15 | 20.531,26 | 19.094,27 | 19.173,98 | 19.173,98 | 872.290.000 |
| 19 mar. 2020 | 19.830,01 | 20.442,63 | 19.177,13 | 20.087,19 | 20.087,19 | 780.300.000 |
| 18 mar. 2020 | 20.188,69 | 20.489,33 | 18.917,46 | 19.898,92 | 19.898,92 | 871.360.000 |
| 17 mar. 2020 | 20.487,05 | 21.379,35 | 19.882,26 | 21.237,38 | 21.237,38 | 793.060.000 |
| 16 mar. 2020 | 20.917,53 | 21.768,28 | 20.116,46 | 20.188,52 | 20.188,52 | 770.130.000 |
| 13 mar. 2020 | 21.973,82 | 23.189,76 | 21.285,37 | 23.185,62 | 23.185,62 | 843.080.000 |
| 12 mar. 2020 | 22.184,71 | 22.837,95 | 21.154,46 | 21.200,62 | 21.200,62 | 908.260.000 |
| 11 mar. 2020 | 24.604,63 | 24.604,63 | 23.328,32 | 23.553,22 | 23.553,22 | 663.960.000 |
| 10 mar. 2020 | 24.453,00 | 25.020,99 | 23.690,34 | 25.018,16 | 25.018,16 | 654.860.000 |
| 09 mar. 2020 | 24.992,36 | 24.992,36 | 23.706,07 | 23.851,02 | 23.851,02 | 750.430.000 |
| 06 mar. 2020 | 25.457,21 | 25.994,38 | 25.226,62 | 25.864,78 | 25.864,78 | 599.780.000 |
| 05 mar. 2020 | 26.671,92 | 26.671,92 | 25.943,33 | 26.121,28 | 26.121,28 | 477.370.000 |
| 04 mar. 2020 | 26.383,68 | 27.102,34 | 26.286,31 | 27.090,86 | 27.090,86 | 457.590.000 |
| 03 mar. 2020 | 26.762,47 | 27.084,59 | 25.706,28 | 25.917,41 | 25.917,41 | 647.080.000 |
| 02 mar. 2020 | 25.590,51 | 26.706,17 | 25.391,96 | 26.703,32 | 26.703,32 | 637.200.000 |
| 28 feb. 2020 | 25.270,83 | 25.494,24 | 24.681,01 | 25.409,36 | 25.409,36 | 915.990.000 |
| 27 feb. 2020 | 26.526,00 | 26.775,31 | 25.752,82 | 25.766,64 | 25.766,64 | 664.980.000 |
| 26 feb. 2020 | 27.159,46 | 27.542,78 | 26.890,97 | 26.957,59 | 26.957,59 | 472.450.000 |
| 25 feb. 2020 | 28.037,65 | 28.149,20 | 26.997,62 | 27.081,36 | 27.081,36 | 513.270.000 |
| 24 feb. 2020 | 28.402,93 | 28.402,93 | 27.912,44 | 27.960,80 | 27.960,80 | 452.580.000 |
| 21 feb. 2020 | 29.146,53 | 29.146,53 | 28.892,70 | 28.992,41 | 28.992,41 | 311.210.000 |
| 20 feb. 2020 | 29.296,25 | 29.368,45 | 28.959,65 | 29.219,98 | 29.219,98 | 287.780.000 |
| 19 feb. 2020 | 29.312,70 | 29.409,09 | 29.274,38 | 29.348,03 | 29.348,03 | 240.640.000 |
| 18 feb. 2020 | 29.282,78 | 29.330,16 | 29.116,81 | 29.232,19 | 29.232,19 | 256.600.000 |
| 14 feb. 2020 | 29.440,47 | 29.463,04 | 29.283,18 | 29.398,08 | 29.398,08 | 231.000.000 |
| 13 feb. 2020 | 29.436,03 | 29.535,40 | 29.345,93 | 29.423,31 | 29.423,31 | 291.150.000 |
| 12 feb. 2020 | 29.406,75 | 29.568,57 | 29.406,75 | 29.551,42 | 29.551,42 | 309.530.000 |
| 11 feb. 2020 | 29.390,71 | 29.415,39 | 29.210,47 | 29.276,34 | 29.276,34 | 279.540.000 |
| 10 feb. 2020 | 28.995,66 | 29.278,07 | 28.995,66 | 29.276,82 | 29.276,82 | 250.510.000 |
| 07 feb. 2020 | 29.286,92 | 29.286,92 | 29.056,98 | 29.102,51 | 29.102,51 | 252.860.000 |
| 06 feb. 2020 | 29.388,58 | 29.408,05 | 29.246,93 | 29.379,77 | 29.379,77 | 263.700.000 |
| 05 feb. 2020 | 29.048,73 | 29.308,89 | 29.000,85 | 29.290,85 | 29.290,85 | 357.540.000 |
| 04 feb. 2020 | 28.696,74 | 28.904,88 | 28.696,74 | 28.807,63 | 28.807,63 | 332.750.000 |
| 03 feb. 2020 | 28.319,65 | 28.630,39 | 28.319,65 | 28.399,81 | 28.399,81 | 307.910.000 |
| 31 ene. 2020 | 28.813,04 | 28.813,04 | 28.169,53 | 28.256,03 | 28.256,03 | 403.890.000 |
| 30 ene. 2020 | 28.640,16 | 28.879,71 | 28.489,76 | 28.859,44 | 28.859,44 | 326.850.000 |
| 29 ene. 2020 | 28.820,53 | 28.944,24 | 28.728,19 | 28.734,45 | 28.734,45 | 302.290.000 |
| 28 ene. 2020 | 28.594,28 | 28.823,23 | 28.575,75 | 28.722,85 | 28.722,85 | 330.140.000 |
| 27 ene. 2020 | 28.542,49 | 28.671,79 | 28.440,47 | 28.535,80 | 28.535,80 | 337.270.000 |
| 24 ene. 2020 | 29.230,39 | 29.288,79 | 28.843,31 | 28.989,73 | 28.989,73 | 380.010.000 |
| 23 ene. 2020 | 29.111,02 | 29.190,47 | 28.966,98 | 29.160,09 | 29.160,09 | 307.060.000 |
| 22 ene. 2020 | 29.263,63 | 29.320,20 | 29.172,26 | 29.186,27 | 29.186,27 | 283.440.000 |
| 21 ene. 2020 | 29.269,05 | 29.341,21 | 29.146,47 | 29.196,04 | 29.196,04 | 320.640.000 |
| 17 ene. 2020 | 29.313,31 | 29.373,62 | 29.289,91 | 29.348,10 | 29.348,10 | 321.820.000 |
| 16 ene. 2020 | 29.131,95 | 29.300,32 | 29.131,95 | 29.297,64 | 29.297,64 | 252.110.000 |
| 15 ene. 2020 | 28.901,80 | 29.127,59 | 28.897,35 | 29.030,22 | 29.030,22 | 260.270.000 |
| 14 ene. 2020 | 28.895,50 | 29.054,16 | 28.872,27 | 28.939,67 | 28.939,67 | 287.440.000 |
| 13 ene. 2020 | 28.869,01 | 28.909,91 | 28.819,43 | 28.907,05 | 28.907,05 | 249.830.000 |
| 10 ene. 2020 | 28.977,52 | 29.009,07 | 28.789,10 | 28.823,77 | 28.823,77 | 237.830.000 |
| 09 ene. 2020 | 28.851,97 | 28.988,01 | 28.844,31 | 28.956,90 | 28.956,90 | 275.060.000 |
| 08 ene. 2020 | 28.556,14 | 28.866,18 | 28.522,51 | 28.745,09 | 28.745,09 | 291.750.000 |
| 07 ene. 2020 | 28.639,18 | 28.685,50 | 28.565,28 | 28.583,68 | 28.583,68 | 258.900.000 |
| 06 ene. 2020 | 28.465,50 | 28.708,02 | 28.418,63 | 28.703,38 | 28.703,38 | 252.760.000 |
| 03 ene. 2020 | 28.553,33 | 28.716,31 | 28.500,36 | 28.634,88 | 28.634,88 | 239.590.000 |
| 02 ene. 2020 | 28.638,97 | 28.872,80 | 28.627,77 | 28.868,80 | 28.868,80 | 251.820.000 |
| 31 dic. 2019 | 28.414,64 | 28.547,35 | 28.376,49 | 28.538,44 | 28.538,44 | 193.340.000 |
| 30 dic. 2019 | 28.654,76 | 28.664,69 | 28.428,98 | 28.462,14 | 28.462,14 | 181.600.000 |
| 27 dic. 2019 | 28.675,34 | 28.701,66 | 28.608,98 | 28.645,26 | 28.645,26 | 182.280.000 |
| 26 dic. 2019 | 28.539,46 | 28.624,10 | 28.535,15 | 28.621,39 | 28.621,39 | 155.970.000 |
| 24 dic. 2019 | 28.572,57 | 28.576,80 | 28.503,21 | 28.515,45 | 28.515,45 | 86.150.000 |
| 23 dic. 2019 | 28.491,78 | 28.582,49 | 28.491,78 | 28.551,53 | 28.551,53 | 223.530.000 |
| 20 dic. 2019 | 28.608,64 | 28.608,64 | 28.445,60 | 28.455,09 | 28.455,09 | 603.780.000 |
| 19 dic. 2019 | 28.278,31 | 28.381,48 | 28.278,24 | 28.376,96 | 28.376,96 | 262.570.000 |
| 18 dic. 2019 | 28.291,44 | 28.323,25 | 28.239,28 | 28.239,28 | 28.239,28 | 289.890.000 |
| 17 dic. 2019 | 28.221,75 | 28.328,63 | 28.220,56 | 28.267,16 | 28.267,16 | 286.770.000 |
| 16 dic. 2019 | 28.191,67 | 28.337,49 | 28.191,67 | 28.235,89 | 28.235,89 | 286.770.000 |
| 13 dic. 2019 | 28.123,64 | 28.290,73 | 28.028,32 | 28.135,38 | 28.135,38 | 250.660.000 |
| 12 dic. 2019 | 27.898,34 | 28.224,95 | 27.859,87 | 28.132,05 | 28.132,05 | 277.740.000 |
| 11 dic. 2019 | 27.867,31 | 27.925,50 | 27.801,80 | 27.911,30 | 27.911,30 | 213.510.000 |
| 10 dic. 2019 | 27.900,65 | 27.949,02 | 27.804,00 | 27.881,72 | 27.881,72 | 213.250.000 |
| 09 dic. 2019 | 27.987,05 | 28.010,42 | 27.906,14 | 27.909,60 | 27.909,60 | 217.000.000 |
| 06 dic. 2019 | 27.839,68 | 28.035,85 | 27.839,68 | 28.015,06 | 28.015,06 | 223.310.000 |
| 05 dic. 2019 | 27.736,05 | 27.745,20 | 27.562,80 | 27.677,79 | 27.677,79 | 208.600.000 |
| 04 dic. 2019 | 27.634,63 | 27.727,45 | 27.612,08 | 27.649,78 | 27.649,78 | 218.200.000 |
| 03 dic. 2019 | 27.501,98 | 27.524,74 | 27.325,13 | 27.502,81 | 27.502,81 | 275.350.000 |
| 02 dic. 2019 | 28.109,74 | 28.109,84 | 27.782,35 | 27.783,04 | 27.783,04 | 236.610.000 |
| 29 nov. 2019 | 28.103,16 | 28.119,51 | 28.042,53 | 28.051,41 | 28.051,41 | 120.630.000 |
| 27 nov. 2019 | 28.156,47 | 28.174,97 | 28.075,23 | 28.164,00 | 28.164,00 | 198.210.000 |
| 26 nov. 2019 | 28.080,75 | 28.146,02 | 28.042,21 | 28.121,68 | 28.121,68 | 324.050.000 |
| 25 nov. 2019 | 27.917,77 | 28.068,69 | 27.917,77 | 28.066,47 | 28.066,47 | 248.420.000 |
| 22 nov. 2019 | 27.831,23 | 27.898,46 | 27.773,98 | 27.875,62 | 27.875,62 | 214.780.000 |
| 21 nov. 2019 | 27.820,28 | 27.828,33 | 27.708,34 | 27.766,29 | 27.766,29 | 232.020.000 |
| 20 nov. 2019 | 27.879,55 | 27.897,28 | 27.675,28 | 27.821,09 | 27.821,09 | 258.140.000 |
| 19 nov. 2019 | 28.079,76 | 28.090,21 | 27.894,52 | 27.934,02 | 27.934,02 | 245.890.000 |
| 18 nov. 2019 | 27.993,22 | 28.040,97 | 27.969,24 | 28.036,22 | 28.036,22 | 252.320.000 |
| 15 nov. 2019 | 27.843,54 | 28.004,89 | 27.843,54 | 28.004,89 | 28.004,89 | 283.720.000 |
| 14 nov. 2019 | 27.757,20 | 27.800,71 | 27.676,97 | 27.781,96 | 27.781,96 | 303.970.000 |
| 13 nov. 2019 | 27.622,04 | 27.806,40 | 27.587,20 | 27.783,59 | 27.783,59 | 278.390.000 |
| 12 nov. 2019 | 27.701,59 | 27.770,86 | 27.635,32 | 27.691,49 | 27.691,49 | 213.670.000 |
| 11 nov. 2019 | 27.580,66 | 27.714,39 | 27.517,67 | 27.691,49 | 27.691,49 | 202.350.000 |
| 08 nov. 2019 | 27.686,20 | 27.694,95 | 27.578,97 | 27.681,24 | 27.681,24 | 221.440.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.