Saltar a búsqueda.
 IPC Ascenso0.09%

Más sobre ^DJI

Cotizaciones

Gráficos

Noticias e información

  • Titulares

Dow Jones Industrial Average (^DJI)

-DJI

15,300.22 Descenso 18.01(0.12%) 12:44

Precios históricosVer Precios históricos de:
Rango de Fechas
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
Precios
FechaPrecio AperturaMáximoMínimoCierreVolumenCierre Ajustado*
18 de jun de 201315,186.3015,340.0915,186.3015,318.23992,10015,318.23
17 de jun de 201315,078.7115,261.7115,078.7115,179.851,392,50015,179.85
14 de jun de 201315,178.0815,205.9215,044.8015,070.181,074,30015,070.18
13 de jun de 201314,992.5415,202.2714,953.4515,176.081,044,90015,176.08
12 de jun de 201315,130.3915,241.2814,981.2114,995.231,057,70014,995.23
11 de jun de 201315,231.3815,251.0715,086.0915,122.021,016,10015,122.02
10 de jun de 201315,247.8115,300.6415,211.2515,238.59942,50015,238.59
7 de jun de 201315,044.4615,255.5815,044.4615,248.121,373,80015,248.12
6 de jun de 201314,955.4515,040.6214,844.2215,040.621,404,10015,040.62
5 de jun de 201315,168.1015,168.6314,945.5714,960.591,414,00014,960.59
4 de jun de 201315,255.2215,304.9815,100.7815,177.541,342,80015,177.54
3 de jun de 201315,123.5515,254.1115,123.5515,254.031,479,80015,254.03
31 de may de 201315,322.2215,392.3815,115.5715,115.572,088,30015,115.57
30 de may de 201315,306.0215,398.7015,280.9915,324.531,211,50015,324.53
29 de may de 201315,399.9415,400.2515,229.5315,302.801,140,20015,302.80
28 de may de 201315,307.3315,521.4915,307.3315,409.391,306,80015,409.39
24 de may de 201315,290.7415,306.7115,199.6315,303.101,056,60015,303.10
23 de may de 201315,300.5715,348.4115,180.2315,294.501,488,10015,294.50
22 de may de 201315,387.1215,542.4015,265.9615,307.171,718,50015,307.17
21 de may de 201315,334.9715,434.5015,325.6815,387.581,229,70015,387.58
20 de may de 201315,348.3315,391.8415,314.1515,335.281,164,20015,335.28
17 de may de 201315,234.7515,357.4015,234.7515,354.401,757,50015,354.40
16 de may de 201315,273.9215,302.4915,215.8215,233.221,450,90015,233.22
15 de may de 201315,211.8715,301.3415,175.3915,275.691,240,30015,275.69
14 de may de 201315,091.6815,219.5515,089.3015,215.251,245,90015,215.25
13 de may de 201315,113.4215,113.4215,053.4615,091.68942,80015,091.68
10 de may de 201315,082.6215,118.4915,038.1815,118.49989,80015,118.49
9 de may de 201315,105.1215,144.8315,046.8715,082.62978,10015,082.62
8 de may de 201315,056.2015,106.8115,021.8715,105.121,135,10015,105.12
7 de may de 201314,968.8915,056.6714,968.8915,056.201,172,30015,056.20
6 de may de 201314,973.9614,988.8714,941.0914,968.891,161,60014,968.89
3 de may de 201314,831.5815,009.5914,831.5814,973.961,198,90014,973.96
2 de may de 201314,700.9514,834.6314,700.9514,831.58911,80014,831.58
1 de may de 201314,839.8014,839.8014,687.0514,700.951,126,20014,700.95
30 de abr de 201314,818.7514,839.8014,734.4714,839.801,482,50014,839.80
29 de abr de 201314,712.5514,844.9614,712.5514,818.75970,60014,818.75
26 de abr de 201314,700.8014,743.4914,684.8214,712.551,289,10014,712.55
25 de abr de 201314,676.3014,768.0514,665.4514,700.801,296,00014,700.80
24 de abr de 201314,719.4614,747.4214,666.5414,676.301,380,20014,676.30
23 de abr de 201314,567.1714,721.4214,554.2914,719.461,373,20014,719.46
22 de abr de 201314,547.5114,588.8314,457.6014,567.171,468,90014,567.17
19 de abr de 201314,537.1414,553.7314,444.0314,547.512,072,00014,547.51
18 de abr de 201314,618.5914,650.2614,495.2914,537.141,580,50014,537.14
17 de abr de 201314,756.7814,756.7814,560.8114,618.591,680,10014,618.59
16 de abr de 201314,599.2014,761.7314,599.2014,756.781,263,20014,756.78
15 de abr de 201314,865.0614,865.0614,598.5814,599.201,616,80014,599.20
12 de abr de 201314,865.1414,865.2114,790.5714,865.061,195,70014,865.06
11 de abr de 201314,802.2414,887.5114,785.3614,865.141,445,70014,865.14
10 de abr de 201314,673.4614,826.6614,673.4614,802.241,205,20014,802.24
9 de abr de 201314,613.4814,716.4614,598.5014,673.461,285,80014,673.46
8 de abr de 201314,565.2514,613.4814,497.8014,613.481,066,80014,613.48
5 de abr de 201314,606.1114,606.1114,434.4314,565.251,312,50014,565.25
4 de abr de 201314,550.3514,625.2414,538.7214,606.111,047,90014,606.11
3 de abr de 201314,662.0114,683.1314,525.3614,550.351,271,40014,550.35
2 de abr de 201314,572.8514,684.4914,572.8514,662.01984,20014,662.01
1 de abr de 201314,578.5414,605.7214,531.4814,572.85914,00014,572.85
28 de mar de 201314,526.1614,585.1014,520.8614,578.541,537,10014,578.54
27 de mar de 201314,559.6514,559.6514,439.5514,526.16926,80014,526.16
26 de mar de 201314,447.7514,561.5414,447.7514,559.65960,30014,559.65
25 de mar de 201314,512.0314,563.7514,395.0014,447.751,248,40014,447.75
22 de mar de 201314,421.4914,519.9514,421.4914,512.031,014,50014,512.03
21 de mar de 201314,511.7314,511.7314,383.0214,421.491,104,50014,421.49
20 de mar de 201314,455.8214,546.8214,455.8214,511.731,212,40014,511.73
19 de mar de 201314,452.0614,514.3414,382.0914,455.821,221,70014,455.82
18 de mar de 201314,514.1114,521.5914,404.2114,452.061,196,40014,452.06
15 de mar de 201314,539.1414,539.1414,470.5014,514.114,077,70014,514.11
* Precio cierre ajustado para dividendos y fraccionamientos.
Primera | Anterior | | Última

Divisa en USD.