U.S. markets close in 5 hours 56 minutes

Dow Jones Industrial Average (^DJI)

DJI - DJI Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
39,850.21-22.78 (-0.06%)
A partir del 10:04AM EDT. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 202439,863.3039,890.9039,798.6039,850.2139,850.2132,133,891
21 may 202439,804.4039,905.8039,778.7339,872.9939,872.99314,120,000
20 may 202439,989.7640,077.4039,787.0939,806.7739,806.77272,420,000
17 may 202439,911.7240,010.8839,858.8640,003.5940,003.59300,260,000
16 may 202439,912.3440,051.0539,864.6839,869.3839,869.38400,560,000
15 may 202439,615.1039,935.0439,615.1039,908.0039,908.00411,190,000
14 may 202439,466.7639,616.4139,371.9239,558.1139,558.11320,860,000
13 may 202439,591.2839,647.3939,403.0539,431.5139,431.51323,370,000
10 may 202439,466.5239,579.8839,406.2639,512.8439,512.84289,480,000
09 may 202439,064.2739,413.6638,988.8539,387.7639,387.76303,270,000
08 may 202438,818.9039,094.7438,814.9939,056.3939,056.39292,340,000
07 may 202438,858.9438,977.6138,840.4038,884.2638,884.26360,930,000
06 may 202438,762.4338,886.4738,689.3838,852.2738,852.27315,550,000
03 may 202438,709.3638,808.5238,518.2838,675.6838,675.68410,530,000
02 may 202438,075.6538,295.2937,895.6638,225.6638,225.66355,910,000
01 may 202437,845.5638,349.2037,780.5437,903.2937,903.29413,540,000
30 abr 202438,337.4038,337.4037,810.1237,815.9237,815.92448,480,000
29 abr 202438,282.1638,406.2038,215.4738,386.0938,386.09343,630,000
26 abr 202438,114.7038,337.6438,065.0538,239.6638,239.66398,680,000
25 abr 202438,052.0938,157.2237,754.3838,085.8038,085.80408,170,000
24 abr 202438,552.7938,552.7938,310.5538,460.9238,460.92337,230,000
23 abr 202438,356.0738,561.5038,297.7238,503.6938,503.69329,420,000
22 abr 202438,116.8938,447.1637,985.0738,239.9838,239.98351,650,000
19 abr 202437,801.9838,102.5737,781.6137,986.4037,986.40420,460,000
18 abr 202437,847.2138,083.7637,681.5237,775.3837,775.38300,230,000
17 abr 202437,949.6738,036.7037,611.5637,753.3137,753.31314,650,000
16 abr 202437,992.2237,992.2237,713.7037,798.9737,798.97339,480,000
15 abr 202438,075.3838,386.8137,657.7937,735.1137,735.11389,170,000
12 abr 202438,319.1438,319.1437,877.3037,983.2437,983.24440,910,000
11 abr 202438,523.2638,598.9838,197.2838,459.0838,459.08356,640,000
10 abr 202438,662.2838,662.2838,304.6638,461.5138,461.51317,580,000
09 abr 202438,983.6638,992.8938,572.0938,883.6738,883.67328,700,000
08 abr 202438,916.4239,013.2038,857.7038,892.8038,892.80291,460,000
05 abr 202438,664.9839,040.1738,602.1838,904.0438,904.04317,110,000
04 abr 202439,343.6039,421.3538,559.4238,596.9838,596.98356,510,000
03 abr 202439,139.5939,305.7639,017.1339,127.1439,127.14364,180,000
02 abr 202439,256.2739,256.2739,051.7039,170.2439,170.24319,590,000
01 abr 202439,807.9339,815.0039,491.2239,566.8539,566.85269,470,000
28 mar 202439,763.7439,868.5939,717.2539,807.3739,807.37360,970,000
27 mar 202439,461.9839,769.4139,461.9839,760.0839,760.08332,190,000
26 mar 202439,338.3239,439.4439,277.1939,282.3339,282.33306,940,000
25 mar 202439,410.5439,430.1739,296.0339,313.6439,313.64323,670,000
22 mar 202439,774.0639,824.7639,469.5339,475.9039,475.90332,340,000
21 mar 202439,661.0339,889.0539,589.2339,781.3739,781.37408,990,000
20 mar 202439,072.0539,529.1338,988.6539,512.1339,512.13350,050,000
19 mar 202438,819.6139,122.7138,761.2839,110.7639,110.76310,610,000
18 mar 202438,826.9338,898.4138,760.7938,790.4338,790.43327,950,000
15 mar 202438,809.6538,928.1338,618.2038,714.7738,714.77774,360,000
14 mar 202439,122.3939,160.2538,704.3638,905.6638,905.66375,810,000
13 mar 202439,054.5839,201.9438,937.9239,043.3239,043.32330,930,000
12 mar 202438,883.3239,071.5638,711.3939,005.4939,005.49329,090,000
11 mar 202438,667.2138,794.7638,483.2538,769.6638,769.66300,190,000
08 mar 202438,776.8038,971.1538,705.0338,722.6938,722.69342,030,000
07 mar 202438,784.3038,910.3538,730.1338,791.3538,791.35335,580,000
06 mar 202438,721.1538,858.1338,570.8038,661.0538,661.05347,900,000
05 mar 202438,906.9838,906.9838,457.8338,585.1938,585.19393,750,000
04 mar 202438,968.7739,087.8638,913.3038,989.8338,989.83386,290,000
01 mar 202438,989.5139,120.3638,850.5039,087.3839,087.38331,030,000
29 feb 202439,013.7539,074.1338,809.2838,996.3938,996.39519,690,000
28 feb 202438,938.0838,956.4638,741.6838,949.0238,949.02272,560,000
27 feb 202439,087.9039,087.9038,881.9038,972.4138,972.41272,860,000
26 feb 202439,144.7939,245.8939,025.8039,069.2339,069.23296,930,000
23 feb 202439,127.9739,282.2839,094.3639,131.5339,131.53286,910,000
22 feb 202438,845.1939,149.6138,802.0739,069.1139,069.11324,630,000
21 feb 202438,483.6638,618.0338,338.5838,612.2438,612.24279,510,000
20 feb 202438,576.2638,663.0938,460.2038,563.8038,563.80335,990,000
16 feb 202438,751.7138,825.0338,583.2438,627.9938,627.99282,210,000
15 feb 202438,397.9438,781.8938,397.9438,773.1238,773.12303,840,000
14 feb 202438,372.6738,442.5638,194.6238,424.2738,424.27274,610,000
13 feb 202438,699.1738,699.1738,039.8638,272.7538,272.75318,390,000
12 feb 202438,656.7638,927.0838,628.9238,797.3838,797.38273,020,000
09 feb 202438,731.9738,734.2838,567.9038,671.6938,671.69299,970,000
08 feb 202438,702.1138,755.6838,544.3638,726.3338,726.33315,510,000
07 feb 202438,613.8938,748.1138,571.0138,677.3638,677.36302,210,000
06 feb 202438,392.9038,545.2838,350.4638,521.3638,521.36276,140,000
05 feb 202438,546.7738,633.8838,220.4038,380.1238,380.12322,290,000
02 feb 202438,448.1038,783.6238,336.5738,654.4238,654.42379,760,000
01 feb 202438,175.3438,522.5038,106.8438,519.8438,519.84321,830,000
31 ene 202438,426.7838,588.8638,139.6638,150.3038,150.30453,250,000
30 ene 202438,298.2338,497.3938,257.8038,467.3138,467.31326,640,000
29 ene 202438,115.8338,343.9338,061.1738,333.4538,333.45312,480,000
26 ene 202438,006.6838,215.3137,997.7738,109.4338,109.43387,000,000
25 ene 202437,862.5738,057.5337,796.4738,049.1338,049.13402,970,000
24 ene 202437,975.3738,064.2237,795.7137,806.3937,806.39336,090,000
23 ene 202437,959.7937,980.7337,804.9937,905.4537,905.45334,110,000
22 ene 202437,919.5538,109.2037,911.6138,001.8138,001.81339,560,000
19 ene 202437,572.5037,933.7337,451.7137,863.8037,863.80377,650,000
18 ene 202437,300.8137,522.2937,122.9537,468.6137,468.61340,620,000
17 ene 202437,281.8637,371.6637,132.8937,266.6737,266.67290,880,000
16 ene 202437,493.5437,543.1837,201.3937,361.1237,361.12378,280,000
12 ene 202437,818.0537,825.2737,470.1937,592.9837,592.98279,250,000
11 ene 202437,747.1437,801.9037,424.2837,711.0237,711.02299,540,000
10 ene 202437,552.9137,740.7737,524.4037,695.7337,695.73279,540,000
09 ene 202437,523.5537,552.3837,373.3037,525.1637,525.16289,860,000
08 ene 202437,327.3737,692.9237,249.2437,683.0137,683.01362,200,000
05 ene 202437,455.4637,623.6237,323.8237,466.1137,466.11299,480,000
04 ene 202437,425.2837,716.4137,425.2837,440.3437,440.34380,220,000
03 ene 202437,629.2337,629.2337,401.8537,430.1937,430.19322,010,000
02 ene 202437,566.2237,790.0837,495.9137,715.0437,715.04350,280,000
29 dic 202337,701.6337,759.4337,538.8037,689.5437,689.54234,570,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...