Mercados españoles cerrados en 1 hr 30 mins

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
355,46+1,35 (+0,38%)
A partir del 10:00AM EST. Mercado abierto.
Intervalo de fechas:
29 nov 2022 - 29 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 2023354,97355,52354,75355,46355,46551.075
28 nov 2023353,49355,14353,09354,11354,112.757.500
27 nov 2023353,63354,14352,78353,32353,322.532.400
24 nov 2023353,16353,95353,04353,80353,801.245.100
22 nov 2023351,89353,14351,50352,56352,563.486.200
21 nov 2023351,11351,21350,36350,82350,821.849.500
20 nov 2023349,10352,24349,07351,52351,522.904.300
17 nov 2023349,78350,22348,73349,43349,432.059.200
17 nov 20230.707 Dividendo
16 nov 2023349,58350,80348,75350,02349,313.848.000
15 nov 2023349,29350,78348,98350,27349,563.149.400
14 nov 2023347,52349,52346,67348,42347,724.815.500
13 nov 2023342,38344,30342,23343,57342,882.624.500
10 nov 2023340,81343,30339,27343,01342,323.268.600
09 nov 2023342,01342,05338,77339,11338,433.940.700
08 nov 2023342,10342,59339,94341,12340,432.787.900
07 nov 2023340,73342,07340,30341,54340,852.793.700
06 nov 2023340,86341,64339,89341,04340,352.766.000
03 nov 2023340,12341,62339,39340,61339,924.043.800
02 nov 2023334,78338,52334,41338,39337,715.356.300
01 nov 2023330,92333,36330,10332,68332,014.546.200
31 oct 2023329,18330,68327,84330,48329,813.645.800
30 oct 2023326,39330,02326,37329,23328,574.617.200
27 oct 2023327,84327,88323,21324,19323,544.757.300
26 oct 2023330,16331,02327,36327,82327,164.882.600
25 oct 2023332,22332,69329,83330,35329,683.836.300
24 oct 2023331,00332,70329,85331,44330,773.583.900
23 oct 2023329,90332,33328,88329,32328,653.898.300
20 oct 2023333,38334,23331,13331,19330,523.959.000
20 oct 20230.187 Dividendo
19 oct 2023336,69338,62333,76334,12333,265.201.800
18 oct 2023339,74339,97336,00336,63335,764.141.200
17 oct 2023338,33341,52338,27339,99339,113.777.800
16 oct 2023338,77340,91338,41339,89339,013.969.300
13 oct 2023337,48339,61335,52336,68335,815.154.600
12 oct 2023338,77338,77334,57336,27335,403.315.000
11 oct 2023338,19338,84336,16338,03337,162.773.900
10 oct 2023337,20339,01336,03337,45336,583.769.400
09 oct 2023332,95336,38332,59336,09335,223.756.300
06 oct 2023330,35335,64328,48334,10333,244.488.200
05 oct 2023330,82331,75329,39331,17330,323.172.200
04 oct 2023330,13331,46328,61330,99330,144.877.100
03 oct 2023332,84333,88329,04329,98329,134.871.100
02 oct 2023334,29335,02332,08334,09333,234.192.600
29 sept 2023338,78338,83333,91334,95334,093.785.800
28 sept 2023335,32337,67334,57336,62335,754.053.600
27 sept 2023336,88337,15332,93335,43334,574.442.200
26 sept 2023337,87338,74335,55336,04335,174.657.300
25 sept 2023338,73340,07337,69339,98339,103.104.700
22 sept 2023340,69341,43339,32339,58338,703.376.400
21 sept 2023343,17343,65340,47340,58339,703.483.700
20 sept 2023346,04347,66344,20344,32343,433.411.400
19 sept 2023345,47345,81342,98345,07344,182.740.900
18 sept 2023346,28347,13345,31346,15345,262.122.800
15 sept 2023348,26348,85345,60346,14345,253.580.800
15 sept 20230.923 Dividendo
14 sept 2023348,66350,63347,73349,94348,123.489.400
13 sept 2023347,56348,51345,82346,55344,742.025.200
12 sept 2023346,64349,30346,36347,21345,401.813.800
11 sept 2023348,02348,59346,51347,37345,561.722.900
08 sept 2023345,77347,04345,48346,51344,701.665.900
07 sept 2023344,46346,24344,35345,69343,892.378.600
06 sept 2023346,45346,51343,46345,00343,202.748.400
05 sept 2023349,08349,28346,90346,98345,171.906.900
01 sept 2023349,93350,36347,75348,98347,162.531.700
31 ago 2023350,92351,28347,74347,81346,002.901.400
30 ago 2023349,10350,73348,52349,40347,582.792.900
29 ago 2023345,56348,75345,40348,62346,803.107.700
28 ago 2023345,21346,67344,50345,71343,912.382.700
25 ago 2023342,46344,55340,35343,50341,713.868.500
24 ago 2023344,32346,97340,97341,03339,253.840.800
23 ago 2023343,53345,40343,25344,83343,032.605.400
22 ago 2023344,79345,14342,57342,96341,172.817.000
21 ago 2023345,30345,72342,49344,67342,873.176.500
18 ago 2023342,95345,91342,68345,12343,323.524.900
18 ago 20230.51 Dividendo
17 ago 2023348,95349,32344,82345,06342,764.804.100
16 ago 2023349,30351,52347,71347,77345,453.586.800
15 ago 2023351,67352,02349,18349,61347,272.818.700
14 ago 2023352,73353,50351,77353,21350,853.134.100
11 ago 2023351,19353,72350,61353,00350,642.601.900
10 ago 2023353,15355,92351,19351,89349,544.133.500
09 ago 2023352,87353,68350,54351,28348,932.873.300
08 ago 2023352,42353,35349,92353,02350,663.033.600
07 ago 2023352,04354,87351,88354,62352,252.390.800
04 ago 2023353,12354,96350,20350,65348,314.268.300
03 ago 2023351,60353,39351,12351,99349,643.307.000
02 ago 2023354,48355,20352,11352,74350,385.061.000
01 ago 2023355,27356,70355,14356,20353,822.581.900
31 jul 2023354,57355,60354,19355,57353,192.201.400
28 jul 2023354,51355,55353,43354,48352,113.219.000
27 jul 2023355,86356,36352,04352,77350,414.771.000
26 jul 2023353,14356,28353,12355,25352,883.084.700
25 jul 2023353,80355,18353,55354,32351,952.548.700
24 jul 2023352,71354,57352,53354,07351,703.073.700
21 jul 2023352,81353,32351,71352,14349,792.969.000
21 jul 20230.268 Dividendo
20 jul 2023351,45353,89351,35352,43349,814.561.300
19 jul 2023350,40352,45350,40350,69348,085.864.300
18 jul 2023345,65349,91345,25349,58346,984.626.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...