Mercados españoles abiertos en 8 hrs 55 min

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
406,72-5,21 (-1,26%)
Al cierre: 04:00PM EDT
407,02 +0,30 (+0,07%)
Después del cierre: 06:04PM EDT
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 2024410,68413,84406,05406,72406,724.911.546
17 jul 2024408,56412,34408,56411,93411,934.490.600
16 jul 2024403,86409,99403,85409,66409,666.547.600
15 jul 2024402,47403,58401,40402,36402,364.433.500
12 jul 2024398,86402,69398,12400,32400,324.711.400
11 jul 2024397,50398,89396,31397,63397,634.020.700
10 jul 2024392,94397,46392,63397,26397,264.234.300
09 jul 2024393,22395,04391,47392,94392,943.821.600
08 jul 2024394,41396,73392,78393,46393,463.374.500
05 jul 2024393,19394,00391,65393,70393,702.011.000
03 jul 2024393,73394,06392,14392,83392,832.319.100
02 jul 2024390,79393,29390,69393,29393,291.711.600
01 jul 2024392,08394,29390,26391,46391,462.536.500
28 jun 2024391,37394,32389,20391,13391,133.624.400
27 jun 2024390,61392,39390,16391,56391,561.601.100
26 jun 2024390,09391,73389,01391,24391,241.501.900
25 jun 2024393,56394,11389,82391,02391,022.923.900
24 jun 2024392,47395,59391,90393,98393,983.096.600
21 jun 2024391,67392,47390,46391,34391,342.594.600
21 jun 20240.874 Dividendo
20 jun 2024388,74393,11388,38392,07391,203.588.000
18 jun 2024388,91390,19388,02389,14388,271.848.700
17 jun 2024385,25389,21384,98388,58387,712.025.300
14 jun 2024384,62386,54383,63386,46385,602.884.300
13 jun 2024386,82387,67384,59386,88386,023.136.100
12 jun 2024391,58391,91386,69387,69386,833.866.700
11 jun 2024387,66388,20384,90387,97387,112.522.600
10 jun 2024388,03389,36387,19389,29388,421.382.200
07 jun 2024388,88391,62387,89388,49387,621.952.000
06 jun 2024388,81390,59387,79389,33388,462.241.900
05 jun 2024388,60388,97385,97388,53387,662.181.400
04 jun 2024385,00388,38384,54387,51386,652.822.500
03 jun 2024387,87387,89382,93386,24385,383.614.300
31 may 2024381,98387,61381,27387,53386,674.748.400
30 may 2024381,37382,40380,41381,48380,634.070.400
29 may 2024385,31385,72384,24384,58383,722.715.000
28 may 2024389,81390,22387,02388,60387,732.176.100
24 may 2024391,22392,25390,16390,64389,772.071.000
23 may 2024397,06397,09390,25390,66389,793.361.200
22 may 2024397,95398,85395,51396,66395,782.647.200
21 may 2024398,32399,06397,77398,78397,891.618.300
20 may 2024399,77400,72397,84398,10397,212.094.800
17 may 2024399,11400,02398,44399,95399,062.702.900
17 may 20240.594 Dividendo
16 may 2024399,75401,00399,13399,21397,732.877.200
15 may 2024397,24399,50396,94399,28397,803.421.200
14 may 2024394,54396,25393,81395,58394,112.702.700
13 may 2024396,38396,61394,07394,46393,002.635.800
10 may 2024395,25395,90394,10395,18393,713.505.600
09 may 2024390,11394,26390,01394,00392,544.141.200
08 may 2024388,34390,91388,19390,48389,032.855.100
07 may 2024389,17389,75388,34388,74387,302.428.600
06 may 2024388,32388,74386,83388,45387,012.596.100
03 may 2024387,14387,99385,06386,77385,334.471.100
02 may 2024381,15382,91378,90382,23380,813.535.600
01 may 2024378,38383,48377,98378,89377,485.731.600
30 abr 2024382,46382,75378,08378,13376,733.463.600
29 abr 2024383,10384,03382,07383,80382,373.265.900
26 abr 2024380,75383,34380,53382,31380,894.252.400
25 abr 2024379,79381,55377,48380,92379,514.682.800
24 abr 2024384,87385,47383,02384,44383,013.575.800
23 abr 2024383,69385,59382,91385,02383,593.126.400
22 abr 2024381,73384,44379,81382,37380,954.129.000
19 abr 2024378,69381,03377,92379,80378,395.074.800
19 abr 20240.198 Dividendo
18 abr 2024379,05380,93376,85377,84376,244.579.200
17 abr 2024379,21380,19376,14377,45375,854.584.900
16 abr 2024379,74379,93377,04377,98376,384.383.500
15 abr 2024383,33383,82376,60377,31375,714.870.700
12 abr 2024382,31382,93378,81379,87378,265.303.800
11 abr 2024385,47386,08382,00384,54382,913.972.800
10 abr 2024384,92385,97383,03384,51382,885.173.100
09 abr 2024389,62389,98385,73388,84387,194.004.700
08 abr 2024389,05390,14388,57389,10387,452.431.300
05 abr 2024386,35390,45386,08388,86387,214.422.700
04 abr 2024394,03394,24385,60386,02384,385.041.200
03 abr 2024391,68392,92389,99391,26389,603.547.000
02 abr 2024391,97392,14390,28391,63389,974.034.900
01 abr 2024397,82398,05394,73395,33393,663.825.200
28 mar 2024398,06398,56397,04397,76396,083.155.000
27 mar 2024395,00397,58394,47397,56395,884.427.300
26 mar 2024393,68394,27392,63392,85391,193.395.400
25 mar 2024393,92394,15392,82392,95391,292.535.600
22 mar 2024397,76398,06394,49394,53392,863.154.100
21 mar 2024396,31398,82395,81397,75396,074.348.400
20 mar 2024390,15395,22389,89394,99393,324.823.900
19 mar 2024388,16391,09387,47390,90389,243.303.800
18 mar 2024388,35388,86387,48387,73386,092.060.600
15 mar 2024387,74389,26386,04387,00385,364.370.900
15 mar 20240.933 Dividendo
14 mar 2024392,17392,41387,84390,07387,494.471.900
13 mar 2024391,69392,79390,06391,22388,632.788.700
12 mar 2024389,24391,44387,84390,79388,203.275.800
11 mar 2024386,92388,65385,50388,42385,853.396.000
08 mar 2024388,24390,42387,71387,99385,424.255.900
07 mar 2024389,07389,72387,83388,45385,882.965.700
06 mar 2024388,49389,13386,13387,18384,623.039.100
05 mar 2024388,99389,29384,92386,19383,634.132.400
04 mar 2024389,35391,25389,35390,23387,653.048.500
01 mar 2024389,85391,61388,88391,31388,723.855.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...