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
377,21-2,66 (-0,70%)
A partir del 02:49PM EDT. Mercado abierto.
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 2024383,33383,81377,21377,21377,213.758.678
12 abr 2024382,31382,93378,81379,87379,875.303.800
11 abr 2024385,47386,08382,00384,54384,543.972.800
10 abr 2024384,92385,97383,03384,51384,515.173.100
09 abr 2024389,62389,98385,73388,84388,844.004.700
08 abr 2024389,05390,14388,57389,10389,102.431.300
05 abr 2024386,35390,45386,08388,86388,864.422.700
04 abr 2024394,03394,24385,60386,02386,025.041.200
03 abr 2024391,68392,92389,99391,26391,263.547.000
02 abr 2024391,97392,14390,28391,63391,634.034.900
01 abr 2024397,82398,05394,73395,33395,333.825.200
28 mar 2024398,06398,56397,04397,76397,763.155.000
27 mar 2024395,00397,58394,47397,56397,564.427.300
26 mar 2024393,68394,27392,63392,85392,853.395.400
25 mar 2024393,92394,15392,82392,95392,952.535.600
22 mar 2024397,76398,06394,49394,53394,533.154.100
21 mar 2024396,31398,82395,81397,75397,754.348.400
20 mar 2024390,15395,22389,89394,99394,994.823.900
19 mar 2024388,16391,09387,47390,90390,903.303.800
18 mar 2024388,35388,86387,48387,73387,732.060.600
15 mar 2024387,74389,26386,04387,00387,004.370.900
15 mar 20240.933 Dividendo
14 mar 2024392,17392,41387,84390,07389,144.471.900
13 mar 2024391,69392,79390,06391,22390,282.788.700
12 mar 2024389,24391,44387,84390,79389,863.275.800
11 mar 2024386,92388,65385,50388,42387,493.396.000
08 mar 2024388,24390,42387,71387,99387,064.255.900
07 mar 2024389,07389,72387,83388,45387,522.965.700
06 mar 2024388,49389,13386,13387,18386,253.039.100
05 mar 2024388,99389,29384,92386,19385,274.132.400
04 mar 2024389,35391,25389,35390,23389,303.048.500
01 mar 2024389,85391,61388,88391,31390,373.855.600
29 feb 2024390,69391,11388,45389,95389,023.026.900
28 feb 2024387,94389,74387,60389,60388,673.313.900
27 feb 2024390,36390,45388,75389,66388,732.370.900
26 feb 2024391,45392,41390,24390,71389,781.914.100
23 feb 2024391,77392,84390,92391,28390,343.451.600
22 feb 2024388,36391,47387,91390,54389,614.990.700
21 feb 2024384,96386,17383,32386,05385,133.031.600
20 feb 2024385,51386,57384,54385,69384,773.295.700
16 feb 2024387,17388,25385,70386,19385,273.772.300
16 feb 20240.612 Dividendo
15 feb 2024385,19388,33384,88388,25386,713.497.200
14 feb 2024384,00384,55382,07384,29382,773.465.200
13 feb 2024385,07385,16380,46382,82381,305.325.300
12 feb 2024386,49389,41386,44388,11386,572.412.200
09 feb 2024387,19387,50385,76386,72385,193.526.300
08 feb 2024387,47387,66385,51387,35385,812.549.800
07 feb 2024386,39387,45385,65386,67385,142.797.600
06 feb 2024383,92385,37383,50385,08383,552.507.800
05 feb 2024385,99385,99382,12383,58382,063.761.600
02 feb 2024383,99387,78383,24386,42384,893.344.800
01 feb 2024381,40385,15380,97385,10383,573.652.500
31 ene 2024385,21385,82381,34381,37379,864.476.600
30 ene 2024382,82384,95382,49384,49382,972.747.900
29 ene 2024381,00383,41380,54383,31381,792.730.900
26 ene 2024379,98382,13379,95381,09379,583.221.000
25 ene 2024379,07380,56377,92380,48378,973.539.100
24 ene 2024380,21380,62377,94378,09376,593.967.200
23 ene 2024379,36379,85377,98379,04377,543.110.100
22 ene 2024379,69381,08379,08380,07378,565.433.400
19 ene 2024375,78379,37374,46378,60377,105.217.800
19 ene 20240.213 Dividendo
18 ene 2024372,23375,33371,36374,81373,113.953.400
17 ene 2024371,75373,75371,34372,72371,034.361.000
16 ene 2024374,97375,53372,04373,66371,974.471.600
12 ene 2024377,48378,25374,73375,91374,213.816.700
11 ene 2024377,77378,12374,25377,17375,464.095.700
10 ene 2024375,55377,47375,29376,95375,242.718.700
09 ene 2024374,80375,60373,75375,18373,483.230.900
08 ene 2024373,40376,97372,47376,84375,134.604.900
05 ene 2024374,43376,25373,21374,64372,945.380.300
04 ene 2024374,84377,22374,40374,54372,844.251.900
03 ene 2024375,57376,12373,90374,21372,516.393.600
02 ene 2024374,80377,82374,80377,09375,385.776.300
29 dic 2023376,95377,46375,27376,87375,163.364.400
28 dic 2023376,52377,69376,52377,03375,322.620.400
27 dic 2023375,10376,79374,75376,56374,853.061.200
26 dic 2023373,68376,09373,58375,35373,652.217.800
22 dic 2023373,64375,31372,58373,80372,113.330.400
21 dic 2023372,89374,13371,16373,88372,193.837.500
20 dic 2023374,67376,34370,61370,80369,124.564.700
19 dic 2023373,24375,56373,12375,50373,803.749.200
18 dic 2023373,29373,87372,76372,98371,293.403.200
15 dic 2023371,74373,39371,33372,63370,946.947.600
15 dic 20230.833 Dividendo
14 dic 2023372,71373,67371,26373,33370,815.507.000
13 dic 2023366,60371,74366,00371,74369,234.304.800
12 dic 2023365,41366,68364,43366,41363,943.239.600
11 dic 2023363,60364,87363,00364,69362,233.673.200
08 dic 2023361,76363,68361,38363,12360,672.926.000
07 dic 2023361,96362,36360,93361,83359,393.295.600
06 dic 2023362,81363,55360,83361,22358,785.583.700
05 dic 2023361,86362,26360,70361,91359,475.372.700
04 dic 2023361,15362,95361,02362,64360,194.211.000
01 dic 2023360,02363,25359,86363,05360,605.850.900
30 nov 2023356,71360,18356,45360,00357,574.094.300
29 nov 2023354,97356,13354,37354,65352,262.736.300
28 nov 2023353,49355,14353,09354,11351,722.759.600
27 nov 2023353,63354,14352,78353,32350,932.532.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...