U.S. markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
42,352.75+341.16 (+0.81%)
Al cierre: 04:54PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202442,248.2642,361.3841,972.1142,352.7542,352.75296,550,000
03 oct 202442,099.5342,125.8441,847.8142,011.5942,011.59267,260,000
02 oct 202442,125.1442,259.5241,968.7942,196.5242,196.52301,760,000
01 oct 202442,262.9742,322.3641,945.6342,156.9742,156.97380,240,000
30 sept 202442,289.7542,347.6641,929.0742,330.1542,330.15354,430,000
27 sept 202442,227.9542,628.3242,227.9542,313.0042,313.00329,840,000
26 sept 202442,113.4242,224.1542,036.2842,175.1142,175.11353,600,000
25 sept 202442,236.0942,299.6441,859.7341,914.7541,914.75374,960,000
24 sept 202442,234.9942,281.0642,056.8242,208.2242,208.22401,020,000
23 sept 202442,060.4042,190.0542,012.2242,124.6542,124.65455,200,000
20 sept 202441,959.4342,138.4141,865.9542,063.3642,063.361,207,660,000
19 sept 202441,972.5642,160.9141,832.0942,025.1942,025.19429,760,000
18 sept 202441,628.9141,981.9741,449.0041,503.1041,503.10383,600,000
17 sept 202441,723.7841,835.2841,470.6941,606.1841,606.18448,610,000
16 sept 202441,435.1741,733.9741,435.1741,622.0841,622.08408,670,000
13 sept 202441,153.7041,533.8441,128.7041,393.7841,393.78276,800,000
12 sept 202440,862.1141,107.3540,665.5341,096.7741,096.77289,300,000
11 sept 202440,638.7640,903.6839,993.0740,861.7140,861.71356,040,000
10 sept 202440,916.5040,916.5040,417.4840,736.9640,736.96360,950,000
09 sept 202440,555.1141,000.2440,518.0640,829.5940,829.59376,720,000
06 sept 202440,756.8141,009.3940,297.3340,345.4140,345.41370,440,000
05 sept 202441,056.3341,084.7840,519.0840,755.7540,755.75331,250,000
04 sept 202440,872.0641,172.5940,840.8940,974.9740,974.97359,380,000
03 sept 202441,489.6741,489.6740,778.0940,936.9340,936.93420,530,000
30 ago 202441,366.1641,585.2141,145.8541,563.0841,563.08494,900,000
29 ago 202441,345.5041,577.9741,086.8141,335.0541,335.05309,820,000
28 ago 202441,250.1741,351.1140,842.2941,091.4241,091.42272,170,000
27 ago 202441,186.2841,271.7541,109.4241,250.5041,250.50256,160,000
26 ago 202441,200.8441,420.0541,140.2341,240.5241,240.52249,300,000
23 ago 202440,879.1241,207.9240,842.9641,175.0841,175.08300,080,000
22 ago 202440,932.2341,026.6440,584.4740,712.7840,712.78310,470,000
21 ago 202440,881.0340,974.4040,738.4340,890.4940,890.49281,460,000
20 ago 202440,874.5240,909.3840,756.6540,834.9740,834.97299,380,000
19 ago 202440,670.8340,907.3240,670.8340,896.5340,896.53283,890,000
16 ago 202440,528.8640,726.0340,453.5840,659.7640,659.76323,210,000
15 ago 202440,295.7440,590.5140,295.7440,563.0640,563.06446,850,000
14 ago 202439,800.5940,068.7539,737.2040,008.3940,008.39317,800,000
13 ago 202439,445.2739,792.8039,392.4139,765.6439,765.64365,560,000
12 ago 202439,556.0139,587.0639,251.7239,357.0139,357.01312,380,000
09 ago 202439,408.0639,628.6639,230.4339,497.5439,497.54316,320,000
08 ago 202438,940.3839,508.4038,922.7939,446.4939,446.49376,440,000
07 ago 202439,230.0939,477.9638,731.5138,763.4538,763.45428,250,000
06 ago 202438,736.2239,449.5338,638.3038,997.6638,997.66462,650,000
05 ago 202439,056.1939,056.1938,499.2738,703.2738,703.27661,280,000
02 ago 202440,075.3340,075.3339,358.6839,737.2639,737.26827,820,000
01 ago 202440,916.9641,096.6640,098.5740,347.9740,347.97472,030,000
31 jul 202440,768.8841,198.6340,655.8940,842.7940,842.79420,090,000
30 jul 202440,622.1340,866.2540,529.1040,743.3340,743.33350,910,000
29 jul 202440,665.7140,682.4940,388.8340,539.9340,539.93272,200,000
26 jul 202440,140.8640,753.8340,140.8640,589.3440,589.34332,070,000
25 jul 202439,828.6340,438.8239,817.5039,935.0739,935.07375,790,000
24 jul 202440,210.6340,258.4439,807.4539,853.8739,853.87394,210,000
23 jul 202440,443.7340,527.8940,319.7040,358.0940,358.09287,390,000
22 jul 202440,414.4940,472.5340,222.7740,415.4440,415.44351,670,000
19 jul 202440,592.3540,626.1640,203.2740,287.5340,287.53348,530,000
18 jul 202441,156.5641,376.0040,597.5040,665.0240,665.02393,450,000
17 jul 202440,862.5741,221.9840,849.7141,198.0841,198.08433,450,000
16 jul 202440,263.7840,988.8140,263.7840,954.4840,954.48306,390,000
15 jul 202440,138.4040,351.1040,136.1040,211.7240,211.72308,880,000
12 jul 202439,783.2840,257.2439,783.2840,000.9040,000.90325,780,000
11 jul 202439,695.1839,875.6039,623.1239,753.7539,753.75361,530,000
10 jul 202439,272.4539,736.2039,256.7239,721.3639,721.36334,180,000
09 jul 202439,357.3739,492.2839,146.6039,291.9739,291.97361,410,000
08 jul 202439,391.9839,654.9639,278.4339,344.7939,344.79358,320,000
05 jul 202439,313.4039,399.6239,168.7039,375.8739,375.87325,230,000
03 jul 202439,358.9539,411.1739,230.8639,308.0039,308.00202,070,000
02 jul 202439,108.2539,340.4939,085.6939,331.8539,331.85317,380,000
01 jul 202439,186.2039,438.3639,037.9439,169.5239,169.52346,210,000
28 jun 202439,092.3939,443.6038,937.1539,118.8639,118.86679,630,000
27 jun 202439,107.1039,250.6939,026.7539,164.0639,164.06338,010,000
26 jun 202439,063.1539,183.7438,908.9939,127.8039,127.80333,100,000
25 jun 202439,398.7939,423.2638,997.2339,112.1639,112.16339,010,000
24 jun 202439,184.4939,571.2339,184.4939,411.2139,411.21373,940,000
21 jun 202439,208.5139,257.1839,061.6739,150.3339,150.33818,670,000
20 jun 202438,804.7339,232.5038,778.4639,134.7639,134.76397,010,000
18 jun 202438,779.1238,936.9338,727.6738,834.8638,834.86324,260,000
17 jun 202438,565.1838,839.8838,431.9538,778.1038,778.10346,190,000
14 jun 202438,528.3938,595.2438,305.8538,589.1638,589.16272,200,000
13 jun 202438,677.1238,712.2138,407.7038,647.1038,647.10341,330,000
12 jun 202438,950.6539,120.2638,621.4538,712.2138,712.21472,280,000
11 jun 202438,795.7138,795.7138,446.2438,747.4238,747.42383,090,000
10 jun 202438,784.9038,877.8638,665.4538,868.0438,868.04330,580,000
07 jun 202438,861.2439,105.2338,751.8538,798.9938,798.99265,850,000
06 jun 202438,825.4039,004.1638,735.9938,886.1738,886.17269,000,000
05 jun 202438,774.8238,844.3238,548.7738,807.3338,807.33310,970,000
04 jun 202438,518.8638,786.6238,397.8238,711.2938,711.29304,450,000
03 jun 202438,709.9938,735.6138,247.2238,571.0338,571.03314,010,000
31 may 202438,140.2638,719.4338,092.2738,686.3238,686.32618,200,000
30 may 202438,368.3538,493.6038,000.9638,111.4838,111.48360,090,000
29 may 202438,716.2838,716.2838,413.6738,441.5438,441.54292,280,000
28 may 202439,028.9939,028.9938,706.1438,852.8638,852.86303,340,000
24 may 202439,089.2339,220.3139,020.2939,069.5939,069.59249,810,000
23 may 202439,694.9539,694.9539,025.5139,065.2639,065.26335,640,000
22 may 202439,863.3339,890.9139,559.0939,671.0439,671.04258,430,000
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
*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...