Mercados españoles abiertos en 8 hrs 37 min
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,34 (+0,29%) NIKKEI 225
38.179,46 -49,64 (-0,13%) Dólar/Euro
1,0792 +0,0020 (+0,18%) Petróleo Brent
83,45 +0,09 (+0,11%) Bitcoin EUR
58.266,37 +1.441,82 (+2,54%)
Dow Jones U.S. Completion Total (^DWCPF)
DJI - DJI Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:13PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 2044,46 | 2052,27 | 2033,18 | 2033,59 | 2033,59 | - |
| 10 may 2024 | 2047,26 | 2049,06 | 2028,28 | 2032,73 | 2032,73 | - |
| 09 may 2024 | 2023,23 | 2040,86 | 2019,49 | 2039,64 | 2039,64 | - |
| 08 may 2024 | 2015,70 | 2024,07 | 2013,86 | 2022,60 | 2022,60 | - |
| 07 may 2024 | 2033,90 | 2044,32 | 2031,37 | 2031,37 | 2031,37 | - |
| 06 may 2024 | 2021,73 | 2036,09 | 2021,49 | 2036,04 | 2036,04 | - |
| 03 may 2024 | 2021,48 | 2027,61 | 2002,51 | 2007,17 | 2007,17 | - |
| 02 may 2024 | 1981,06 | 1994,01 | 1958,38 | 1991,35 | 1991,35 | - |
| 01 may 2024 | 1956,49 | 1997,88 | 1949,48 | 1960,91 | 1960,91 | - |
| 30 abr 2024 | 1979,63 | 1984,91 | 1953,69 | 1953,86 | 1953,86 | - |
| 29 abr 2024 | 1991,67 | 1999,25 | 1985,62 | 1993,86 | 1993,86 | - |
| 26 abr 2024 | 1973,53 | 1989,59 | 1970,60 | 1984,01 | 1984,01 | - |
| 25 abr 2024 | 1957,24 | 1973,26 | 1942,14 | 1968,64 | 1968,64 | - |
| 24 abr 2024 | 1984,89 | 1992,31 | 1966,34 | 1978,79 | 1978,79 | - |
| 23 abr 2024 | 1952,66 | 1989,42 | 1952,66 | 1982,41 | 1982,41 | - |
| 22 abr 2024 | 1937,81 | 1958,80 | 1927,69 | 1947,41 | 1947,41 | - |
| 19 abr 2024 | 1924,51 | 1941,61 | 1915,35 | 1927,94 | 1927,94 | - |
| 18 abr 2024 | 1937,84 | 1954,37 | 1924,83 | 1929,27 | 1929,27 | - |
| 17 abr 2024 | 1961,28 | 1962,52 | 1931,95 | 1933,19 | 1933,19 | - |
| 16 abr 2024 | 1948,41 | 1960,81 | 1936,62 | 1950,63 | 1950,63 | - |
| 15 abr 2024 | 2003,15 | 2008,90 | 1951,92 | 1958,64 | 1958,64 | - |
| 12 abr 2024 | 2017,53 | 2021,40 | 1984,69 | 1991,82 | 1991,82 | - |
| 11 abr 2024 | 2029,55 | 2034,61 | 2011,19 | 2030,92 | 2030,92 | - |
| 10 abr 2024 | 2020,27 | 2036,28 | 2011,22 | 2021,13 | 2021,13 | - |
| 09 abr 2024 | 2062,95 | 2066,07 | 2044,86 | 2061,03 | 2061,03 | - |
| 08 abr 2024 | 2056,99 | 2060,99 | 2048,38 | 2056,45 | 2056,45 | - |
| 05 abr 2024 | 2026,75 | 2054,73 | 2026,57 | 2046,74 | 2046,74 | - |
| 04 abr 2024 | 2069,66 | 2074,78 | 2025,94 | 2028,99 | 2028,99 | - |
| 03 abr 2024 | 2034,38 | 2055,75 | 2033,62 | 2050,86 | 2050,86 | - |
| 02 abr 2024 | 2046,77 | 2046,77 | 2033,72 | 2042,02 | 2042,02 | - |
| 01 abr 2024 | 2091,31 | 2091,31 | 2069,34 | 2072,51 | 2072,51 | - |
| 28 mar 2024 | 2086,99 | 2099,40 | 2086,99 | 2090,09 | 2090,09 | - |
| 27 mar 2024 | 2070,05 | 2084,10 | 2060,67 | 2084,10 | 2084,10 | - |
| 26 mar 2024 | 2066,19 | 2069,21 | 2054,63 | 2054,83 | 2054,83 | - |
| 25 mar 2024 | 2055,58 | 2063,61 | 2054,64 | 2054,76 | 2054,76 | - |
| 22 mar 2024 | 2071,26 | 2072,80 | 2051,34 | 2053,34 | 2053,34 | - |
| 21 mar 2024 | 2067,34 | 2082,87 | 2067,06 | 2072,80 | 2072,80 | - |
| 20 mar 2024 | 2015,23 | 2058,45 | 2014,33 | 2052,98 | 2052,98 | - |
| 19 mar 2024 | 1995,47 | 2020,27 | 1995,33 | 2017,54 | 2017,54 | - |
| 18 mar 2024 | 2013,76 | 2016,87 | 2003,86 | 2005,85 | 2005,85 | - |
| 15 mar 2024 | 2000,03 | 2018,55 | 2000,03 | 2009,55 | 2009,55 | - |
| 14 mar 2024 | 2038,18 | 2039,66 | 1996,71 | 2010,76 | 2010,76 | - |
| 13 mar 2024 | 2035,89 | 2052,19 | 2035,89 | 2042,29 | 2042,29 | - |
| 12 mar 2024 | 2034,84 | 2043,65 | 2023,00 | 2037,84 | 2037,84 | - |
| 11 mar 2024 | 2037,25 | 2043,33 | 2026,82 | 2032,03 | 2032,03 | - |
| 08 mar 2024 | 2063,94 | 2076,65 | 2037,76 | 2044,22 | 2044,22 | - |
| 07 mar 2024 | 2045,23 | 2054,95 | 2044,11 | 2052,49 | 2052,49 | - |
| 06 mar 2024 | 2042,75 | 2043,20 | 2025,79 | 2034,44 | 2034,44 | - |
| 05 mar 2024 | 2024,79 | 2035,71 | 2009,77 | 2016,96 | 2016,96 | - |
| 04 mar 2024 | 2049,23 | 2051,22 | 2039,14 | 2041,80 | 2041,80 | - |
| 01 mar 2024 | 2028,96 | 2043,44 | 2018,39 | 2041,77 | 2041,77 | - |
| 29 feb 2024 | 2027,01 | 2034,25 | 2010,45 | 2025,50 | 2025,50 | - |
| 28 feb 2024 | 2008,98 | 2023,54 | 2007,37 | 2013,42 | 2013,42 | - |
| 27 feb 2024 | 2017,37 | 2024,36 | 2013,93 | 2021,45 | 2021,45 | - |
| 26 feb 2024 | 1994,66 | 2008,61 | 1994,15 | 2003,76 | 2003,76 | - |
| 23 feb 2024 | 1995,92 | 2004,95 | 1987,51 | 1996,17 | 1996,17 | - |
| 22 feb 2024 | 1981,04 | 1994,49 | 1978,22 | 1991,21 | 1991,21 | - |
| 21 feb 2024 | 1959,24 | 1966,31 | 1952,00 | 1964,92 | 1964,92 | - |
| 20 feb 2024 | 1979,99 | 1982,90 | 1966,65 | 1976,29 | 1976,29 | - |
| 16 feb 2024 | 2009,34 | 2018,85 | 1997,27 | 1999,81 | 1999,81 | - |
| 15 feb 2024 | 1998,78 | 2020,11 | 1997,01 | 2018,23 | 2018,23 | - |
| 14 feb 2024 | 1968,64 | 1989,40 | 1961,28 | 1987,61 | 1987,61 | - |
| 13 feb 2024 | 1950,04 | 1967,74 | 1931,50 | 1945,25 | 1945,25 | - |
| 12 feb 2024 | 1985,65 | 2013,70 | 1985,65 | 2003,71 | 2003,71 | - |
| 09 feb 2024 | 1969,77 | 1987,81 | 1968,22 | 1984,65 | 1984,65 | - |
| 08 feb 2024 | 1938,93 | 1964,21 | 1937,36 | 1962,15 | 1962,15 | - |
| 07 feb 2024 | 1934,84 | 1945,32 | 1921,60 | 1937,30 | 1937,30 | - |
| 06 feb 2024 | 1918,85 | 1930,84 | 1914,39 | 1930,53 | 1930,53 | - |
| 05 feb 2024 | 1923,22 | 1923,22 | 1897,97 | 1913,44 | 1913,44 | - |
| 02 feb 2024 | 1924,30 | 1946,18 | 1913,86 | 1938,40 | 1938,40 | - |
| 01 feb 2024 | 1923,53 | 1936,96 | 1901,28 | 1936,35 | 1936,35 | - |
| 31 ene 2024 | 1944,80 | 1959,34 | 1910,79 | 1912,13 | 1912,13 | - |
| 30 ene 2024 | 1958,85 | 1963,93 | 1950,74 | 1954,11 | 1954,11 | - |
| 29 ene 2024 | 1935,70 | 1966,28 | 1933,39 | 1966,17 | 1966,17 | - |
| 26 ene 2024 | 1936,86 | 1946,17 | 1931,82 | 1934,72 | 1934,72 | - |
| 25 ene 2024 | 1940,77 | 1942,62 | 1920,93 | 1930,96 | 1930,96 | - |
| 24 ene 2024 | 1955,19 | 1955,19 | 1920,59 | 1921,91 | 1921,91 | - |
| 23 ene 2024 | 1953,46 | 1953,87 | 1928,40 | 1935,84 | 1935,84 | - |
| 22 ene 2024 | 1927,57 | 1948,73 | 1927,57 | 1940,95 | 1940,95 | - |
| 19 ene 2024 | 1898,38 | 1911,89 | 1883,84 | 1911,84 | 1911,84 | - |
| 18 ene 2024 | 1891,22 | 1893,26 | 1869,53 | 1889,83 | 1889,83 | - |
| 17 ene 2024 | 1869,22 | 1878,56 | 1864,93 | 1877,60 | 1877,60 | - |
| 16 ene 2024 | 1893,73 | 1901,06 | 1884,15 | 1892,10 | 1892,10 | - |
| 12 ene 2024 | 1926,44 | 1935,96 | 1904,99 | 1908,26 | 1908,26 | - |
| 11 ene 2024 | 1918,97 | 1922,34 | 1893,40 | 1913,46 | 1913,46 | - |
| 10 ene 2024 | 1917,75 | 1924,75 | 1904,84 | 1921,79 | 1921,79 | - |
| 09 ene 2024 | 1911,60 | 1924,50 | 1907,02 | 1917,22 | 1917,22 | - |
| 08 ene 2024 | 1894,01 | 1928,50 | 1891,23 | 1928,50 | 1928,50 | - |
| 05 ene 2024 | 1879,78 | 1906,55 | 1879,03 | 1892,32 | 1892,32 | - |
| 04 ene 2024 | 1890,69 | 1902,27 | 1888,31 | 1890,35 | 1890,35 | - |
| 03 ene 2024 | 1915,09 | 1915,09 | 1889,46 | 1890,73 | 1890,73 | - |
| 02 ene 2024 | 1943,27 | 1954,24 | 1929,16 | 1938,06 | 1938,06 | - |
| 29 dic 2023 | 1979,26 | 1984,25 | 1959,21 | 1960,12 | 1960,12 | - |
| 28 dic 2023 | 1980,05 | 1990,57 | 1979,17 | 1984,42 | 1984,42 | - |
| 27 dic 2023 | 1985,46 | 1992,05 | 1979,17 | 1986,74 | 1986,74 | - |
| 26 dic 2023 | 1967,68 | 1986,71 | 1965,55 | 1980,98 | 1980,98 | - |
| 22 dic 2023 | 1958,27 | 1970,18 | 1952,52 | 1962,25 | 1962,25 | - |
| 21 dic 2023 | 1939,37 | 1951,11 | 1931,33 | 1950,65 | 1950,65 | - |
| 20 dic 2023 | 1950,01 | 1967,34 | 1919,00 | 1919,30 | 1919,30 | - |
| 19 dic 2023 | 1937,24 | 1957,92 | 1936,06 | 1956,37 | 1956,37 | - |
| *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.