Mercados españoles cerrados en 4 hrs 20 min

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17.388,09-15,35 (-0,09%)
Al cierre: 04:10PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202417.403,4417.517,4617.343,2817.388,0917.388,093.619.760.000
17 abr 202417.413,9817.523,5217.336,8017.403,4417.403,443.596.130.000
16 abr 202417.506,9317.506,9317.361,8617.413,9817.413,984.006.200.000
15 abr 202417.639,0417.827,3217.462,5217.506,9317.506,933.950.210.000
12 abr 202417.915,2017.915,2017.593,5517.639,0417.639,043.963.220.000
11 abr 202417.947,3017.979,5817.800,9717.915,2017.915,203.509.380.000
10 abr 202418.171,2018.171,2017.878,3817.947,3017.947,303.845.930.000
09 abr 202418.154,3718.233,2318.032,5218.171,2018.171,203.400.680.000
08 abr 202418.122,2618.194,5118.122,2618.154,3718.154,373.278.180.000
05 abr 202417.982,4918.162,4517.979,9618.122,2618.122,263.386.780.000
04 abr 202418.146,6418.291,6717.956,7517.982,4917.982,494.075.680.000
03 abr 202418.107,5318.183,1618.098,1718.146,6418.146,643.703.250.000
02 abr 202418.216,1918.216,1918.056,0718.107,5318.107,533.886.590.000
01 abr 202418.312,6718.315,1518.187,5418.216,1918.216,193.325.930.000
28 mar 202418.255,2418.342,2418.255,2418.312,6718.312,673.998.270.000
27 mar 202418.059,1918.256,5818.059,1918.255,2418.255,243.850.500.000
26 mar 202418.077,1518.122,9218.059,1918.059,1918.059,193.871.790.000
25 mar 202418.112,0418.153,2518.073,6718.077,1518.077,153.331.360.000
22 mar 202418.214,1218.234,2518.110,7618.112,0418.112,043.374.700.000
21 mar 202418.130,0818.272,7218.130,0818.214,1218.214,124.207.730.000
20 mar 202417.975,7918.143,0817.938,3218.130,0818.130,084.064.850.000
19 mar 202417.882,3117.983,7417.867,8317.975,7917.975,794.031.760.000
18 mar 202417.848,0817.922,1417.846,0917.882,3117.882,314.036.220.000
15 mar 202417.886,2717.902,6017.805,6017.848,0817.848,087.753.670.000
14 mar 202418.018,6318.030,9217.797,5817.886,2717.886,274.687.970.000
13 mar 202417.974,0618.064,1217.974,0618.018,6318.018,634.282.890.000
12 mar 202417.863,6917.994,2817.857,6717.974,0617.974,064.080.510.000
11 mar 202417.889,6217.889,6217.755,0317.863,6917.863,693.896.430.000
08 mar 202417.927,6218.021,8717.860,1017.889,6217.889,624.208.870.000
07 mar 202417.801,0417.949,6717.801,0417.927,6217.927,624.137.980.000
06 mar 202417.669,4917.865,9917.669,4917.801,0417.801,044.559.050.000
05 mar 202417.748,7017.793,4617.613,4717.669,4917.669,494.418.410.000
04 mar 202417.728,2717.790,0817.724,3017.748,7017.748,704.758.440.000
01 mar 202417.607,4317.738,1417.603,8917.728,2717.728,274.748.110.000
29 feb 202417.573,6917.634,7417.543,2717.607,4317.607,435.219.740.000
28 feb 202417.598,3217.612,4317.530,6017.573,6917.573,693.789.370.000
27 feb 202417.566,6117.605,7417.560,3117.598,3217.598,323.925.950.000
26 feb 202417.616,0217.659,2217.547,7517.566,6117.566,613.683.930.000
23 feb 202417.565,0717.642,1017.565,0717.616,0217.616,023.672.790.000
22 feb 202417.382,6817.602,3617.382,6817.565,0717.565,074.051.710.000
21 feb 202417.340,1717.386,9717.278,1417.382,6817.382,683.788.390.000
20 feb 202417.409,3017.409,3017.314,5817.340,1717.340,174.034.880.000
16 feb 202417.434,9317.502,5417.378,3817.409,3017.409,303.833.270.000
15 feb 202417.240,1917.450,7817.240,1917.434,9317.434,934.137.970.000
14 feb 202417.068,5417.243,1417.068,5417.240,1917.240,193.845.600.000
13 feb 202417.332,4617.332,4616.965,9417.068,5417.068,544.302.190.000
12 feb 202417.275,8717.385,2217.271,1517.332,4617.332,463.805.740.000
09 feb 202417.252,3217.286,4717.196,5117.275,8717.275,873.912.990.000
08 feb 202417.212,3217.259,4517.175,4717.252,3217.252,324.341.860.000
07 feb 202417.135,4817.236,0317.135,4817.212,3217.212,324.895.590.000
06 feb 202417.004,7817.135,5817.004,7817.135,4817.135,484.440.880.000
05 feb 202417.101,9717.101,9716.932,5617.004,7817.004,784.023.640.000
02 feb 202417.115,5817.167,6816.990,9717.101,9717.101,973.974.350.000
01 feb 202416.911,1317.116,2116.906,1717.115,5817.115,584.386.090.000
31 ene 202417.089,4617.123,2016.910,3516.911,1316.911,134.696.120.000
30 ene 202417.040,6017.107,5616.996,7317.089,4617.089,463.836.130.000
29 ene 202416.949,1117.042,4016.915,4017.040,6017.040,603.525.160.000
26 ene 202416.889,5216.970,9016.889,5216.949,1116.949,113.353.400.000
25 ene 202416.769,2516.890,5216.769,2516.889,5216.889,524.020.430.000
24 ene 202416.800,8616.923,2616.766,6716.769,2516.769,254.330.030.000
23 ene 202416.779,4916.827,4316.749,6816.800,8616.800,863.912.800.000
22 ene 202416.729,5516.831,6216.729,5516.779,4916.779,494.297.610.000
19 ene 202416.616,2916.745,9716.558,9116.729,5516.729,554.287.200.000
18 ene 202416.522,8316.629,2216.478,8216.616,2916.616,294.019.000.000
17 ene 202416.639,3816.639,3816.462,8616.522,8316.522,833.928.600.000
16 ene 202416.799,5416.799,5416.599,7216.639,3816.639,384.260.550.000
12 ene 202416.781,1216.909,1716.764,5916.799,5416.799,543.486.340.000
11 ene 202416.818,8816.840,0416.673,0016.781,1216.781,123.759.890.000
10 ene 202416.773,0716.840,6516.759,0016.818,8816.818,883.498.680.000
09 ene 202416.885,3716.885,3716.748,6116.773,0716.773,073.529.960.000
08 ene 202416.758,2416.886,3816.698,2216.885,3716.885,373.742.320.000
05 ene 202416.715,7116.851,5316.698,9716.758,2416.758,243.844.370.000
04 ene 202416.718,6516.837,5516.715,1416.715,7116.715,713.715.480.000
03 ene 202416.841,6216.841,6216.690,5216.718,6516.718,653.950.760.000
02 ene 202416.852,8916.894,5116.757,7816.841,6216.841,623.743.050.000
29 dic 202316.890,5816.908,8316.813,2416.852,8916.852,893.126.060.000
28 dic 202316.898,3416.933,6216.880,7216.890,5816.890,582.698.860.000
27 dic 202316.859,4916.914,6516.844,7416.898,3416.898,342.748.450.000
26 dic 202316.770,4516.898,8416.770,4516.859,4916.859,492.513.910.000
22 dic 202316.724,9216.827,0416.716,7216.770,4516.770,453.046.770.000
21 dic 202316.534,7216.728,4916.534,7216.724,9216.724,923.431.180.000
20 dic 202316.798,4016.813,3616.532,7916.534,7216.534,724.201.320.000
19 dic 202316.656,7616.799,6116.656,7616.798,4016.798,404.026.970.000
18 dic 202316.609,8416.698,2816.609,8416.656,7616.656,764.060.340.000
15 dic 202316.723,9216.723,9216.571,5616.609,8416.609,848.218.980.000
14 dic 202316.560,7116.774,0716.560,7116.723,9216.723,926.314.040.000
13 dic 202316.285,9416.562,7416.250,1616.560,7116.560,715.063.650.000
12 dic 202316.274,4416.301,7916.194,9316.285,9416.285,943.808.380.000
11 dic 202316.207,7616.278,8316.207,7616.274,4416.274,443.823.210.000
08 dic 202316.136,8516.225,9516.126,6516.207,7616.207,763.707.010.000
07 dic 202316.092,3716.148,8616.089,4916.136,8516.136,853.818.880.000
06 dic 202316.123,0416.236,8416.081,7816.092,3716.092,374.245.680.000
05 dic 202316.232,8216.232,8216.108,7316.123,0416.123,043.909.950.000
04 dic 202316.263,7516.272,9316.163,6616.232,8216.232,824.369.910.000
01 dic 202316.088,8416.271,7016.062,0416.263,7516.263,754.397.120.000
30 nov 202315.962,9916.094,2615.962,9916.088,8416.088,845.399.300.000
29 nov 202315.929,1516.033,0515.929,1515.962,9915.962,994.418.760.000
28 nov 202315.930,8915.993,8715.897,4715.929,1515.929,153.586.240.000
27 nov 202315.983,8215.983,8215.912,9815.930,8915.930,893.403.990.000
24 nov 202315.907,8915.998,3015.907,8915.983,8215.983,821.639.500.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...