DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jun 2023337,23339,26336,76338,81338,812.694.957
07 jun 2023336,54337,52335,93337,17337,172.739.000
06 jun 2023336,03336,74334,47336,17336,172.824.900
05 jun 2023338,21338,48335,96336,13336,133.415.600
02 jun 2023333,24338,50333,11338,07338,075.582.600
01 jun 2023328,91331,98327,32330,94330,943.081.300
31 may 2023329,45330,17327,70329,52329,523.067.600
30 may 2023330,65331,32328,92330,52330,523.474.500
26 may 2023328,13331,62327,92330,84330,843.580.000
25 may 2023328,07328,73325,82327,75327,753.499.900
24 may 2023330,00330,24327,48328,01328,012.978.300
23 may 2023331,76333,10330,08330,61330,612.526.200
22 may 2023334,12335,15332,02332,90332,902.555.100
19 may 2023335,96336,45333,22334,19334,193.705.100
19 may 20230.726 Dividendo
18 may 2023333,90336,44332,75336,06335,333.553.500
17 may 2023332,14335,17330,89334,61333,893.068.800
16 may 2023332,71333,07330,28330,35329,642.265.200
15 may 2023333,51334,26331,86333,77333,052.171.000
12 may 2023334,42334,45331,31333,20332,482.635.300
11 may 2023333,74333,87331,47333,33332,612.744.700
10 may 2023337,40337,85332,49335,49334,773.365.500
09 may 2023335,41336,68335,15335,77335,041.924.900
08 may 2023337,17337,39335,09336,22335,491.789.900
05 may 2023334,26337,50333,94336,73336,003.542.100
04 may 2023333,28333,59329,37331,33330,613.576.800
03 may 2023337,13338,18333,93334,11333,393.924.100
02 may 2023339,94340,00334,31336,87336,143.275.800
01 may 2023341,10342,59340,26340,36339,622.296.200
28 abr 2023337,19341,04337,13341,03340,293.647.900
27 abr 2023334,18338,58333,83338,20337,473.066.600
26 abr 2023335,60336,46332,31332,95332,233.588.400
25 abr 2023338,17338,68335,20335,33334,612.745.300
24 abr 2023337,91338,91337,21338,75338,022.288.800
21 abr 2023338,26338,58336,81338,11337,382.470.100
21 abr 20230.184 Dividendo
20 abr 2023337,43338,85336,85337,95337,042.179.300
19 abr 2023339,11339,63338,19338,99338,072.854.700
18 abr 2023339,94340,22337,90339,80338,882.191.100
17 abr 2023339,12339,93337,99339,92339,002.226.400
14 abr 2023339,94340,85337,31338,84337,923.107.900
13 abr 2023337,07340,58336,07340,37339,453.040.900
12 abr 2023338,61339,01335,96336,61335,703.363.800
11 abr 2023336,31337,87336,01336,90335,992.343.100
10 abr 2023334,00335,96333,43335,96335,052.834.200
06 abr 2023334,35335,31333,28334,90333,992.333.300
05 abr 2023334,00335,45333,76334,82333,912.566.600
04 abr 2023335,91336,26332,63333,94333,042.449.900
03 abr 2023333,59336,25333,51335,91335,003.450.700
31 mar 2023329,59332,81329,51332,62331,722.837.300
30 mar 2023328,88328,95326,72328,48327,592.487.000
29 mar 2023326,58327,17325,29327,08326,202.531.700
28 mar 2023323,99325,65322,84323,81322,932.536.500
27 mar 2023324,59325,57323,30324,31323,433.550.900
24 mar 2023319,45322,46317,91322,32321,454.484.900
23 mar 2023321,33325,02318,50320,84319,974.772.600
22 mar 2023325,65327,56320,06320,18319,314.378.700
21 mar 2023325,42325,84323,34325,62324,743.527.300
20 mar 2023319,33322,75319,33322,30321,434.695.000
17 mar 2023320,72321,09317,16318,50317,645.314.900
17 mar 20230.858 Dividendo
16 mar 2023317,66323,57316,43323,25321,526.569.900
15 mar 2023316,90319,81314,97319,54317,836.518.000
14 mar 2023322,21323,71318,71322,19320,474.760.500
13 mar 2023316,76323,17316,66318,82317,116.831.600
10 mar 2023322,54324,87318,43319,73318,027.741.600
09 mar 2023329,72330,44322,40323,08321,354.760.900
08 mar 2023328,92329,50326,60328,49326,733.169.600
07 mar 2023334,67334,92328,72328,87327,115.009.200
06 mar 2023334,63336,12334,18334,68332,892.641.700
03 mar 2023331,52334,43330,42334,21332,423.033.500
02 mar 2023327,57331,20326,80330,44328,673.047.500
01 mar 2023326,04327,82325,30327,00325,253.317.500
28 feb 2023328,87328,87326,51326,57324,823.155.300
27 feb 2023330,73331,98328,20329,06327,302.887.300
24 feb 2023327,83329,14326,43328,12326,363.764.700
23 feb 2023331,85332,75327,98331,67329,905.999.600
22 feb 2023331,75332,43329,45330,52328,752.896.400
21 feb 2023334,72335,94331,10331,25329,483.142.900
17 feb 2023335,72338,43335,08338,29336,483.034.200
17 feb 20230.552 Dividendo
16 feb 2023338,50340,89337,31337,39335,043.229.600
15 feb 2023339,46341,67338,63341,66339,281.967.700
14 feb 2023341,52343,53338,41341,14338,763.501.100
13 feb 2023338,88342,56338,88342,55340,162.653.900
10 feb 2023336,74339,01335,95338,73336,372.523.900
09 feb 2023341,75342,56336,06337,08334,733.094.700
08 feb 2023340,37341,46338,84339,42337,052.769.500
07 feb 2023336,95342,31336,19341,52339,144.969.600
06 feb 2023337,65339,56336,69338,48336,122.708.400
03 feb 2023338,77341,67337,96338,98336,616.504.300
02 feb 2023341,51341,51338,01340,43338,055.169.400
01 feb 2023339,12343,27335,58340,87338,496.175.400
31 ene 2023337,60340,86336,51340,83338,452.593.500
30 ene 2023338,46340,43336,85337,06334,713.032.700
27 ene 2023339,40341,54338,16339,61337,242.907.400
26 ene 2023338,45339,46336,20339,36336,992.930.900
25 ene 2023334,24337,64332,55337,32334,974.318.600
24 ene 2023334,96337,72333,70337,10334,753.360.900
23 ene 2023334,69337,75333,05336,17333,823.985.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...