Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
83,88 +0,30 (+0,36%) Bitcoin EUR
58.012,75 +773,32 (+1,35%)
Dow Jones U.S. Index (^DJUS)
DJI - DJI Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:20PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1265,32 | 1272,32 | 1263,52 | 1272,06 | 1272,06 | - |
| 08 may 2024 | 1265,82 | 1266,43 | 1260,25 | 1265,32 | 1265,32 | - |
| 07 may 2024 | 1264,77 | 1269,15 | 1264,05 | 1265,82 | 1265,82 | - |
| 06 may 2024 | 1251,19 | 1264,79 | 1251,19 | 1264,77 | 1264,77 | - |
| 03 may 2024 | 1236,25 | 1254,70 | 1236,25 | 1251,19 | 1251,19 | - |
| 02 may 2024 | 1224,36 | 1238,43 | 1222,56 | 1236,25 | 1236,25 | - |
| 01 may 2024 | 1227,96 | 1243,69 | 1222,63 | 1224,36 | 1224,36 | - |
| 30 abr 2024 | 1248,20 | 1248,20 | 1227,90 | 1227,96 | 1227,96 | - |
| 29 abr 2024 | 1244,12 | 1250,05 | 1241,65 | 1248,20 | 1248,20 | - |
| 26 abr 2024 | 1231,90 | 1247,73 | 1231,90 | 1244,12 | 1244,12 | - |
| 25 abr 2024 | 1237,47 | 1237,47 | 1217,53 | 1231,92 | 1231,92 | - |
| 24 abr 2024 | 1237,35 | 1242,27 | 1231,33 | 1237,47 | 1237,47 | - |
| 23 abr 2024 | 1222,11 | 1238,96 | 1222,11 | 1237,35 | 1237,35 | - |
| 22 abr 2024 | 1211,34 | 1228,99 | 1211,34 | 1222,11 | 1222,11 | - |
| 19 abr 2024 | 1221,53 | 1223,68 | 1207,92 | 1211,34 | 1211,34 | - |
| 18 abr 2024 | 1224,17 | 1232,95 | 1219,21 | 1221,53 | 1221,53 | - |
| 17 abr 2024 | 1231,58 | 1238,08 | 1220,73 | 1224,17 | 1224,17 | - |
| 16 abr 2024 | 1234,27 | 1238,36 | 1228,50 | 1231,58 | 1231,58 | - |
| 15 abr 2024 | 1250,01 | 1261,00 | 1231,87 | 1234,27 | 1234,27 | - |
| 12 abr 2024 | 1269,06 | 1269,06 | 1246,23 | 1250,01 | 1250,01 | - |
| 11 abr 2024 | 1260,11 | 1272,09 | 1254,68 | 1269,06 | 1269,06 | - |
| 10 abr 2024 | 1272,92 | 1272,92 | 1254,85 | 1260,11 | 1260,11 | - |
| 09 abr 2024 | 1271,07 | 1276,55 | 1261,07 | 1272,92 | 1272,92 | - |
| 08 abr 2024 | 1270,99 | 1275,01 | 1269,81 | 1271,07 | 1271,07 | - |
| 05 abr 2024 | 1257,17 | 1275,33 | 1257,17 | 1270,99 | 1270,99 | - |
| 04 abr 2024 | 1272,72 | 1283,96 | 1256,82 | 1257,17 | 1257,17 | - |
| 03 abr 2024 | 1271,04 | 1276,84 | 1268,73 | 1272,73 | 1272,73 | - |
| 02 abr 2024 | 1281,01 | 1281,01 | 1265,81 | 1271,04 | 1271,04 | - |
| 01 abr 2024 | 1284,21 | 1286,07 | 1277,61 | 1281,01 | 1281,01 | - |
| 28 mar 2024 | 1282,78 | 1286,69 | 1282,39 | 1284,21 | 1284,21 | - |
| 27 mar 2024 | 1271,56 | 1283,00 | 1271,56 | 1282,78 | 1282,78 | - |
| 26 mar 2024 | 1274,72 | 1279,11 | 1271,52 | 1271,56 | 1271,56 | - |
| 25 mar 2024 | 1277,99 | 1277,99 | 1274,19 | 1274,72 | 1274,72 | - |
| 22 mar 2024 | 1280,59 | 1281,04 | 1276,84 | 1277,99 | 1277,99 | - |
| 21 mar 2024 | 1275,67 | 1285,33 | 1275,67 | 1280,59 | 1280,59 | - |
| 20 mar 2024 | 1263,50 | 1276,23 | 1262,16 | 1275,67 | 1275,67 | - |
| 19 mar 2024 | 1256,55 | 1263,89 | 1252,16 | 1263,50 | 1263,50 | - |
| 18 mar 2024 | 1249,47 | 1262,61 | 1249,47 | 1256,55 | 1256,55 | - |
| 15 mar 2024 | 1257,26 | 1257,26 | 1246,55 | 1249,47 | 1249,47 | - |
| 14 mar 2024 | 1262,20 | 1264,62 | 1250,43 | 1257,26 | 1257,26 | - |
| 13 mar 2024 | 1264,13 | 1265,75 | 1259,07 | 1262,20 | 1262,20 | - |
| 12 mar 2024 | 1250,84 | 1265,25 | 1249,72 | 1264,13 | 1264,13 | - |
| 11 mar 2024 | 1252,67 | 1252,67 | 1244,46 | 1250,84 | 1250,84 | - |
| 08 mar 2024 | 1260,76 | 1269,06 | 1250,93 | 1252,67 | 1252,67 | - |
| 07 mar 2024 | 1247,91 | 1262,63 | 1247,91 | 1260,76 | 1260,76 | - |
| 06 mar 2024 | 1240,88 | 1253,45 | 1240,88 | 1247,91 | 1247,91 | - |
| 05 mar 2024 | 1254,10 | 1254,10 | 1235,62 | 1240,88 | 1240,88 | - |
| 04 mar 2024 | 1255,19 | 1258,77 | 1253,29 | 1254,10 | 1254,10 | - |
| 01 mar 2024 | 1245,29 | 1255,90 | 1244,48 | 1255,19 | 1255,19 | - |
| 29 feb 2024 | 1238,68 | 1247,31 | 1236,66 | 1245,27 | 1245,27 | - |
| 28 feb 2024 | 1240,76 | 1240,76 | 1235,70 | 1238,68 | 1238,68 | - |
| 27 feb 2024 | 1238,08 | 1241,33 | 1235,74 | 1240,76 | 1240,76 | - |
| 26 feb 2024 | 1242,03 | 1244,02 | 1238,04 | 1238,08 | 1238,08 | - |
| 23 feb 2024 | 1241,39 | 1247,13 | 1239,90 | 1242,03 | 1242,03 | - |
| 22 feb 2024 | 1216,12 | 1243,16 | 1216,12 | 1241,39 | 1241,39 | - |
| 21 feb 2024 | 1215,51 | 1216,41 | 1207,44 | 1216,12 | 1216,12 | - |
| 20 feb 2024 | 1223,42 | 1223,42 | 1210,30 | 1215,51 | 1215,51 | - |
| 16 feb 2024 | 1229,76 | 1231,12 | 1222,17 | 1227,74 | 1227,74 | - |
| 15 feb 2024 | 1221,94 | 1230,56 | 1221,94 | 1229,78 | 1229,78 | - |
| 14 feb 2024 | 1209,04 | 1222,34 | 1209,04 | 1221,94 | 1221,94 | - |
| 13 feb 2024 | 1227,00 | 1227,00 | 1201,01 | 1209,03 | 1209,03 | - |
| 12 feb 2024 | 1227,39 | 1233,46 | 1225,68 | 1227,00 | 1227,00 | - |
| 09 feb 2024 | 1219,89 | 1228,38 | 1219,89 | 1227,39 | 1227,39 | - |
| 08 feb 2024 | 1217,93 | 1220,49 | 1216,96 | 1219,89 | 1219,89 | - |
| 07 feb 2024 | 1208,21 | 1219,43 | 1208,21 | 1217,93 | 1217,93 | - |
| 06 feb 2024 | 1204,64 | 1208,91 | 1203,23 | 1208,21 | 1208,21 | - |
| 05 feb 2024 | 1209,53 | 1209,53 | 1198,27 | 1204,64 | 1204,64 | - |
| 02 feb 2024 | 1197,47 | 1213,47 | 1197,09 | 1209,53 | 1209,53 | - |
| 01 feb 2024 | 1182,71 | 1197,50 | 1182,71 | 1197,47 | 1197,47 | - |
| 31 ene 2024 | 1202,54 | 1202,54 | 1182,49 | 1182,71 | 1182,71 | - |
| 30 ene 2024 | 1203,78 | 1204,11 | 1200,49 | 1202,54 | 1202,54 | - |
| 29 ene 2024 | 1193,78 | 1203,98 | 1193,50 | 1203,78 | 1203,78 | - |
| 26 ene 2024 | 1194,23 | 1197,79 | 1191,65 | 1193,78 | 1193,78 | - |
| 25 ene 2024 | 1188,20 | 1195,50 | 1188,20 | 1194,23 | 1194,23 | - |
| 24 ene 2024 | 1188,11 | 1197,21 | 1187,56 | 1188,20 | 1188,20 | - |
| 23 ene 2024 | 1185,15 | 1188,56 | 1183,22 | 1188,11 | 1188,11 | - |
| 22 ene 2024 | 1181,43 | 1189,70 | 1181,43 | 1185,15 | 1185,15 | - |
| 19 ene 2024 | 1166,98 | 1181,68 | 1166,98 | 1181,43 | 1181,43 | - |
| 18 ene 2024 | 1156,99 | 1168,08 | 1156,93 | 1166,98 | 1166,98 | - |
| 17 ene 2024 | 1163,75 | 1163,75 | 1150,91 | 1156,99 | 1156,99 | - |
| 16 ene 2024 | 1168,46 | 1168,46 | 1159,11 | 1163,75 | 1163,75 | - |
| 12 ene 2024 | 1168,01 | 1173,96 | 1165,03 | 1168,46 | 1168,46 | - |
| 11 ene 2024 | 1168,96 | 1172,27 | 1157,87 | 1168,01 | 1168,01 | - |
| 10 ene 2024 | 1162,68 | 1170,80 | 1162,01 | 1168,96 | 1168,96 | - |
| 09 ene 2024 | 1164,67 | 1165,05 | 1156,39 | 1162,68 | 1162,68 | - |
| 08 ene 2024 | 1147,93 | 1164,87 | 1147,93 | 1164,67 | 1164,67 | - |
| 05 ene 2024 | 1145,69 | 1153,99 | 1144,65 | 1147,93 | 1147,93 | - |
| 04 ene 2024 | 1149,28 | 1154,77 | 1145,43 | 1145,69 | 1145,69 | - |
| 03 ene 2024 | 1160,23 | 1160,23 | 1148,11 | 1149,28 | 1149,28 | - |
| 02 ene 2024 | 1167,72 | 1167,72 | 1155,35 | 1160,23 | 1160,23 | - |
| 29 dic 2023 | 1171,93 | 1172,89 | 1163,72 | 1167,72 | 1167,72 | - |
| 28 dic 2023 | 1171,53 | 1174,24 | 1171,38 | 1171,93 | 1171,93 | - |
| 27 dic 2023 | 1169,78 | 1172,63 | 1168,39 | 1171,53 | 1171,53 | - |
| 26 dic 2023 | 1164,48 | 1172,31 | 1164,48 | 1169,78 | 1169,78 | - |
| 22 dic 2023 | 1162,23 | 1168,85 | 1159,98 | 1164,48 | 1164,48 | - |
| 21 dic 2023 | 1149,80 | 1162,70 | 1149,80 | 1162,23 | 1162,23 | - |
| 20 dic 2023 | 1167,48 | 1169,98 | 1149,65 | 1149,80 | 1149,80 | - |
| 19 dic 2023 | 1159,93 | 1167,53 | 1159,93 | 1167,48 | 1167,48 | - |
| 18 dic 2023 | 1154,93 | 1162,07 | 1154,93 | 1159,93 | 1159,93 | - |
| 15 dic 2023 | 1155,69 | 1157,07 | 1151,38 | 1154,93 | 1154,93 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.