Mercados españoles cerrados

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
338,97-1,46 (-0,43%)
A partir del 02:36PM EST. Mercado abierto.
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 2023338,77341,67338,17338,97338,975.038.377
02 feb 2023341,51341,51338,01340,43340,435.156.900
01 feb 2023339,12343,27335,58340,87340,876.175.400
31 ene 2023337,60340,86336,51340,83340,832.593.500
30 ene 2023338,46340,43336,85337,06337,063.032.700
27 ene 2023339,40341,54338,16339,61339,612.905.700
26 ene 2023338,45339,46336,20339,36339,362.930.900
25 ene 2023334,24337,64332,55337,32337,324.318.600
24 ene 2023334,96337,72333,70337,10337,103.360.900
23 ene 2023334,69337,75333,05336,17336,173.985.300
20 ene 2023330,82333,73329,35333,67333,674.119.000
20 ene 20230.28 Dividendo
19 ene 2023331,06332,46329,97330,63330,353.454.200
18 ene 2023339,57340,20332,70332,97332,695.164.300
17 ene 2023342,36342,75338,63339,16338,873.929.700
13 ene 2023339,16343,49339,11343,04342,753.471.700
12 ene 2023340,88343,00337,95342,00341,714.332.600
11 ene 2023338,40339,81337,13339,76339,473.265.800
10 ene 2023334,95337,33334,29337,23336,942.277.500
09 ene 2023337,69339,41334,92335,29335,013.864.000
06 ene 2023332,18337,12329,91336,28336,004.798.200
05 ene 2023330,97331,15328,10329,22328,944.350.100
04 ene 2023332,56334,04330,20332,56332,284.137.300
03 ene 2023332,42333,83328,35331,22330,943.910.700
30 dic 2022330,62331,40328,35331,33331,053.880.000
29 dic 2022330,53332,85330,13332,06331,782.458.800
28 dic 2022332,69333,74328,57328,57328,293.102.400
27 dic 2022332,34333,82330,57332,37332,093.098.900
23 dic 2022329,62332,19328,06331,93331,653.997.900
22 dic 2022331,50331,85325,65330,26329,984.876.900
21 dic 2022331,54334,33331,12333,60333,325.086.800
20 dic 2022327,59329,87326,41328,38328,104.721.700
19 dic 2022328,87330,33325,71327,38327,103.709.600
16 dic 2022329,29330,50326,45328,97328,696.672.200
16 dic 20220.75 Dividendo
15 dic 2022336,58337,37330,78332,80331,775.865.600
14 dic 2022341,78344,66337,64340,22339,175.498.400
13 dic 2022348,18348,22339,50341,81340,755.274.300
12 dic 2022336,14340,65336,06340,62339,565.017.300
09 dic 2022337,67339,11335,25335,37334,333.815.500
08 dic 2022337,74339,65337,06338,46337,413.278.400
07 dic 2022336,14338,33335,54336,44335,403.577.100
06 dic 2022339,77340,65334,72336,46335,425.516.300
05 dic 2022342,45343,31339,03340,03338,983.827.200
02 dic 2022340,86345,41340,86344,74343,673.736.500
01 dic 2022346,75346,76341,69344,41343,345.325.900
30 nov 2022338,65346,19336,18346,15345,086.940.400
29 nov 2022337,93339,37336,61338,48337,432.943.600
28 nov 2022341,69342,98337,95338,49337,443.089.800
25 nov 2022342,09343,80342,03343,52342,461.498.300
23 nov 2022340,61342,58339,99341,95340,893.108.500
22 nov 2022338,89341,12338,39340,96339,904.389.400
21 nov 2022337,66338,65335,53337,05336,012.304.100
18 nov 2022337,46338,15335,26337,37336,323.659.100
18 nov 20220.681 Dividendo
17 nov 2022332,73336,78332,73336,10334,383.606.500
16 nov 2022335,67337,25335,55336,07334,353.085.500
15 nov 2022338,49340,12333,42336,21334,494.824.100
14 nov 2022336,71339,87335,56335,77334,053.303.300
11 nov 2022337,90338,37334,14337,79336,065.190.700
10 nov 2022334,22337,49331,88337,26335,536.002.300
09 nov 2022329,71330,87324,96325,34323,674.799.200
08 nov 2022329,47333,56328,29331,71330,016.349.000
07 nov 2022325,14328,95324,15328,42326,744.518.300
04 nov 2022323,61326,14319,34324,14322,486.263.700
03 nov 2022319,35321,85317,18319,87318,234.112.700
02 nov 2022325,46330,75321,32321,36319,727.110.300
01 nov 2022329,37329,83324,80326,41324,744.376.400
31 oct 2022326,92328,82325,86327,42325,745.128.200
28 oct 2022321,77328,89321,46328,58326,905.251.400
27 oct 2022321,56323,87319,92320,46318,824.262.200
26 oct 2022317,98321,72317,77318,38316,754.991.800
25 oct 2022314,35318,78314,11318,49316,866.024.800
24 oct 2022312,53316,00311,60315,05313,444.331.700
21 oct 2022303,08311,20302,01310,88309,295.357.200
21 oct 20220.182 Dividendo
20 oct 2022304,83308,37302,74303,31301,583.574.700
19 oct 2022304,34306,65302,29304,35302,612.939.800
18 oct 2022308,26308,38303,04305,47303,724.685.500
17 oct 2022300,89303,21299,98302,06300,333.555.700
14 oct 2022302,54304,36296,19296,82295,125.519.400
13 oct 2022287,14301,73286,62300,56298,847.389.600
12 oct 2022292,46294,57291,37292,16290,494.378.700
11 oct 2022291,18296,14290,72292,29290,623.849.900
10 oct 2022294,28294,92290,09291,96290,293.154.500
07 oct 2022296,73296,89291,44292,97291,303.029.300
06 oct 2022301,47303,31298,61299,23297,523.081.700
05 oct 2022299,73304,55298,80302,79301,062.746.900
04 oct 2022298,61303,18298,44303,14301,414.163.800
03 oct 2022290,56296,37289,47294,79293,113.457.600
30 sept 2022291,21293,46287,04287,30285,663.827.200
29 sept 2022294,77294,85289,85292,21290,543.351.100
28 sept 2022292,35298,03291,05296,73295,033.995.700
27 sept 2022294,78296,53289,50291,30289,643.681.000
26 sept 2022294,60296,24291,50292,72291,054.143.400
23 sept 2022297,82298,00292,40295,86294,174.949.300
22 sept 2022301,56302,97299,89300,52298,803.492.500
21 sept 2022308,52310,27301,72301,81300,095.110.700
20 sept 2022307,69307,99304,58307,02305,272.822.800
19 sept 2022305,37310,19305,29310,15308,382.730.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...