U.S. markets open in 8 hours 12 minutes
F S&P 500
5,829.75 +0.75 (+0.01%) F Dow Jones
42,737.00 -9.00 (-0.02%) F Nasdaq
20,433.00 +3.25 (+0.02%) E-mini Russell 2000 Index Futur
2,204.80 +0.10 (+0.00%) Petróleo
75.70 -0.15 (-0.20%) Oro
2,662.40 +23.10 (+0.88%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:47PM EDT
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 42,511.37 | 42,511.37 | 42,308.04 | 42,454.12 | 42,454.12 | 245,570,000 |
| 09 oct 2024 | 42,070.32 | 42,562.01 | 41,993.35 | 42,512.00 | 42,512.00 | 267,400,000 |
| 08 oct 2024 | 42,022.65 | 42,128.56 | 41,874.72 | 42,080.37 | 42,080.37 | 284,500,000 |
| 07 oct 2024 | 42,289.51 | 42,293.64 | 41,831.74 | 41,954.24 | 41,954.24 | 307,230,000 |
| 04 oct 2024 | 42,248.26 | 42,361.38 | 41,972.11 | 42,352.75 | 42,352.75 | 296,550,000 |
| 03 oct 2024 | 42,099.53 | 42,125.84 | 41,847.81 | 42,011.59 | 42,011.59 | 267,260,000 |
| 02 oct 2024 | 42,125.14 | 42,259.52 | 41,968.79 | 42,196.52 | 42,196.52 | 301,760,000 |
| 01 oct 2024 | 42,262.97 | 42,322.36 | 41,945.63 | 42,156.97 | 42,156.97 | 380,240,000 |
| 30 sept 2024 | 42,289.75 | 42,347.66 | 41,929.07 | 42,330.15 | 42,330.15 | 354,430,000 |
| 27 sept 2024 | 42,227.95 | 42,628.32 | 42,227.95 | 42,313.00 | 42,313.00 | 329,840,000 |
| 26 sept 2024 | 42,113.42 | 42,224.15 | 42,036.28 | 42,175.11 | 42,175.11 | 353,600,000 |
| 25 sept 2024 | 42,236.09 | 42,299.64 | 41,859.73 | 41,914.75 | 41,914.75 | 374,960,000 |
| 24 sept 2024 | 42,234.99 | 42,281.06 | 42,056.82 | 42,208.22 | 42,208.22 | 401,020,000 |
| 23 sept 2024 | 42,060.40 | 42,190.05 | 42,012.22 | 42,124.65 | 42,124.65 | 455,200,000 |
| 20 sept 2024 | 41,959.43 | 42,138.41 | 41,865.95 | 42,063.36 | 42,063.36 | 1,207,660,000 |
| 19 sept 2024 | 41,972.56 | 42,160.91 | 41,832.09 | 42,025.19 | 42,025.19 | 429,760,000 |
| 18 sept 2024 | 41,628.91 | 41,981.97 | 41,449.00 | 41,503.10 | 41,503.10 | 383,600,000 |
| 17 sept 2024 | 41,723.78 | 41,835.28 | 41,470.69 | 41,606.18 | 41,606.18 | 448,610,000 |
| 16 sept 2024 | 41,435.17 | 41,733.97 | 41,435.17 | 41,622.08 | 41,622.08 | 408,670,000 |
| 13 sept 2024 | 41,153.70 | 41,533.84 | 41,128.70 | 41,393.78 | 41,393.78 | 276,800,000 |
| 12 sept 2024 | 40,862.11 | 41,107.35 | 40,665.53 | 41,096.77 | 41,096.77 | 289,300,000 |
| 11 sept 2024 | 40,638.76 | 40,903.68 | 39,993.07 | 40,861.71 | 40,861.71 | 356,040,000 |
| 10 sept 2024 | 40,916.50 | 40,916.50 | 40,417.48 | 40,736.96 | 40,736.96 | 360,950,000 |
| 09 sept 2024 | 40,555.11 | 41,000.24 | 40,518.06 | 40,829.59 | 40,829.59 | 376,720,000 |
| 06 sept 2024 | 40,756.81 | 41,009.39 | 40,297.33 | 40,345.41 | 40,345.41 | 370,440,000 |
| 05 sept 2024 | 41,056.33 | 41,084.78 | 40,519.08 | 40,755.75 | 40,755.75 | 331,250,000 |
| 04 sept 2024 | 40,872.06 | 41,172.59 | 40,840.89 | 40,974.97 | 40,974.97 | 359,380,000 |
| 03 sept 2024 | 41,489.67 | 41,489.67 | 40,778.09 | 40,936.93 | 40,936.93 | 420,530,000 |
| 30 ago 2024 | 41,366.16 | 41,585.21 | 41,145.85 | 41,563.08 | 41,563.08 | 494,900,000 |
| 29 ago 2024 | 41,345.50 | 41,577.97 | 41,086.81 | 41,335.05 | 41,335.05 | 309,820,000 |
| 28 ago 2024 | 41,250.17 | 41,351.11 | 40,842.29 | 41,091.42 | 41,091.42 | 272,170,000 |
| 27 ago 2024 | 41,186.28 | 41,271.75 | 41,109.42 | 41,250.50 | 41,250.50 | 256,160,000 |
| 26 ago 2024 | 41,200.84 | 41,420.05 | 41,140.23 | 41,240.52 | 41,240.52 | 249,300,000 |
| 23 ago 2024 | 40,879.12 | 41,207.92 | 40,842.96 | 41,175.08 | 41,175.08 | 300,080,000 |
| 22 ago 2024 | 40,932.23 | 41,026.64 | 40,584.47 | 40,712.78 | 40,712.78 | 310,470,000 |
| 21 ago 2024 | 40,881.03 | 40,974.40 | 40,738.43 | 40,890.49 | 40,890.49 | 281,460,000 |
| 20 ago 2024 | 40,874.52 | 40,909.38 | 40,756.65 | 40,834.97 | 40,834.97 | 299,380,000 |
| 19 ago 2024 | 40,670.83 | 40,907.32 | 40,670.83 | 40,896.53 | 40,896.53 | 283,890,000 |
| 16 ago 2024 | 40,528.86 | 40,726.03 | 40,453.58 | 40,659.76 | 40,659.76 | 323,210,000 |
| 15 ago 2024 | 40,295.74 | 40,590.51 | 40,295.74 | 40,563.06 | 40,563.06 | 446,850,000 |
| 14 ago 2024 | 39,800.59 | 40,068.75 | 39,737.20 | 40,008.39 | 40,008.39 | 317,800,000 |
| 13 ago 2024 | 39,445.27 | 39,792.80 | 39,392.41 | 39,765.64 | 39,765.64 | 365,560,000 |
| 12 ago 2024 | 39,556.01 | 39,587.06 | 39,251.72 | 39,357.01 | 39,357.01 | 312,380,000 |
| 09 ago 2024 | 39,408.06 | 39,628.66 | 39,230.43 | 39,497.54 | 39,497.54 | 316,320,000 |
| 08 ago 2024 | 38,940.38 | 39,508.40 | 38,922.79 | 39,446.49 | 39,446.49 | 376,440,000 |
| 07 ago 2024 | 39,230.09 | 39,477.96 | 38,731.51 | 38,763.45 | 38,763.45 | 428,250,000 |
| 06 ago 2024 | 38,736.22 | 39,449.53 | 38,638.30 | 38,997.66 | 38,997.66 | 462,650,000 |
| 05 ago 2024 | 39,056.19 | 39,056.19 | 38,499.27 | 38,703.27 | 38,703.27 | 661,280,000 |
| 02 ago 2024 | 40,075.33 | 40,075.33 | 39,358.68 | 39,737.26 | 39,737.26 | 827,820,000 |
| 01 ago 2024 | 40,916.96 | 41,096.66 | 40,098.57 | 40,347.97 | 40,347.97 | 472,030,000 |
| 31 jul 2024 | 40,768.88 | 41,198.63 | 40,655.89 | 40,842.79 | 40,842.79 | 420,090,000 |
| 30 jul 2024 | 40,622.13 | 40,866.25 | 40,529.10 | 40,743.33 | 40,743.33 | 350,910,000 |
| 29 jul 2024 | 40,665.71 | 40,682.49 | 40,388.83 | 40,539.93 | 40,539.93 | 272,200,000 |
| 26 jul 2024 | 40,140.86 | 40,753.83 | 40,140.86 | 40,589.34 | 40,589.34 | 332,070,000 |
| 25 jul 2024 | 39,828.63 | 40,438.82 | 39,817.50 | 39,935.07 | 39,935.07 | 375,790,000 |
| 24 jul 2024 | 40,210.63 | 40,258.44 | 39,807.45 | 39,853.87 | 39,853.87 | 394,210,000 |
| 23 jul 2024 | 40,443.73 | 40,527.89 | 40,319.70 | 40,358.09 | 40,358.09 | 287,390,000 |
| 22 jul 2024 | 40,414.49 | 40,472.53 | 40,222.77 | 40,415.44 | 40,415.44 | 351,670,000 |
| 19 jul 2024 | 40,592.35 | 40,626.16 | 40,203.27 | 40,287.53 | 40,287.53 | 348,530,000 |
| 18 jul 2024 | 41,156.56 | 41,376.00 | 40,597.50 | 40,665.02 | 40,665.02 | 393,450,000 |
| 17 jul 2024 | 40,862.57 | 41,221.98 | 40,849.71 | 41,198.08 | 41,198.08 | 433,450,000 |
| 16 jul 2024 | 40,263.78 | 40,988.81 | 40,263.78 | 40,954.48 | 40,954.48 | 306,390,000 |
| 15 jul 2024 | 40,138.40 | 40,351.10 | 40,136.10 | 40,211.72 | 40,211.72 | 308,880,000 |
| 12 jul 2024 | 39,783.28 | 40,257.24 | 39,783.28 | 40,000.90 | 40,000.90 | 325,780,000 |
| 11 jul 2024 | 39,695.18 | 39,875.60 | 39,623.12 | 39,753.75 | 39,753.75 | 361,530,000 |
| 10 jul 2024 | 39,272.45 | 39,736.20 | 39,256.72 | 39,721.36 | 39,721.36 | 334,180,000 |
| 09 jul 2024 | 39,357.37 | 39,492.28 | 39,146.60 | 39,291.97 | 39,291.97 | 361,410,000 |
| 08 jul 2024 | 39,391.98 | 39,654.96 | 39,278.43 | 39,344.79 | 39,344.79 | 358,320,000 |
| 05 jul 2024 | 39,313.40 | 39,399.62 | 39,168.70 | 39,375.87 | 39,375.87 | 325,230,000 |
| 03 jul 2024 | 39,358.95 | 39,411.17 | 39,230.86 | 39,308.00 | 39,308.00 | 202,070,000 |
| 02 jul 2024 | 39,108.25 | 39,340.49 | 39,085.69 | 39,331.85 | 39,331.85 | 317,380,000 |
| 01 jul 2024 | 39,186.20 | 39,438.36 | 39,037.94 | 39,169.52 | 39,169.52 | 346,210,000 |
| 28 jun 2024 | 39,092.39 | 39,443.60 | 38,937.15 | 39,118.86 | 39,118.86 | 679,630,000 |
| 27 jun 2024 | 39,107.10 | 39,250.69 | 39,026.75 | 39,164.06 | 39,164.06 | 338,010,000 |
| 26 jun 2024 | 39,063.15 | 39,183.74 | 38,908.99 | 39,127.80 | 39,127.80 | 333,100,000 |
| 25 jun 2024 | 39,398.79 | 39,423.26 | 38,997.23 | 39,112.16 | 39,112.16 | 339,010,000 |
| 24 jun 2024 | 39,184.49 | 39,571.23 | 39,184.49 | 39,411.21 | 39,411.21 | 373,940,000 |
| 21 jun 2024 | 39,208.51 | 39,257.18 | 39,061.67 | 39,150.33 | 39,150.33 | 818,670,000 |
| 20 jun 2024 | 38,804.73 | 39,232.50 | 38,778.46 | 39,134.76 | 39,134.76 | 397,010,000 |
| 18 jun 2024 | 38,779.12 | 38,936.93 | 38,727.67 | 38,834.86 | 38,834.86 | 324,260,000 |
| 17 jun 2024 | 38,565.18 | 38,839.88 | 38,431.95 | 38,778.10 | 38,778.10 | 346,190,000 |
| 14 jun 2024 | 38,528.39 | 38,595.24 | 38,305.85 | 38,589.16 | 38,589.16 | 272,200,000 |
| 13 jun 2024 | 38,677.12 | 38,712.21 | 38,407.70 | 38,647.10 | 38,647.10 | 341,330,000 |
| 12 jun 2024 | 38,950.65 | 39,120.26 | 38,621.45 | 38,712.21 | 38,712.21 | 472,280,000 |
| 11 jun 2024 | 38,795.71 | 38,795.71 | 38,446.24 | 38,747.42 | 38,747.42 | 383,090,000 |
| 10 jun 2024 | 38,784.90 | 38,877.86 | 38,665.45 | 38,868.04 | 38,868.04 | 330,580,000 |
| 07 jun 2024 | 38,861.24 | 39,105.23 | 38,751.85 | 38,798.99 | 38,798.99 | 265,850,000 |
| 06 jun 2024 | 38,825.40 | 39,004.16 | 38,735.99 | 38,886.17 | 38,886.17 | 269,000,000 |
| 05 jun 2024 | 38,774.82 | 38,844.32 | 38,548.77 | 38,807.33 | 38,807.33 | 310,970,000 |
| 04 jun 2024 | 38,518.86 | 38,786.62 | 38,397.82 | 38,711.29 | 38,711.29 | 304,450,000 |
| 03 jun 2024 | 38,709.99 | 38,735.61 | 38,247.22 | 38,571.03 | 38,571.03 | 314,010,000 |
| 31 may 2024 | 38,140.26 | 38,719.43 | 38,092.27 | 38,686.32 | 38,686.32 | 618,200,000 |
| 30 may 2024 | 38,368.35 | 38,493.60 | 38,000.96 | 38,111.48 | 38,111.48 | 360,090,000 |
| 29 may 2024 | 38,716.28 | 38,716.28 | 38,413.67 | 38,441.54 | 38,441.54 | 292,280,000 |
| 28 may 2024 | 39,028.99 | 39,028.99 | 38,706.14 | 38,852.86 | 38,852.86 | 303,340,000 |
| 24 may 2024 | 39,089.23 | 39,220.31 | 39,020.29 | 39,069.59 | 39,069.59 | 249,810,000 |
| 23 may 2024 | 39,694.95 | 39,694.95 | 39,025.51 | 39,065.26 | 39,065.26 | 335,640,000 |
| 22 may 2024 | 39,863.33 | 39,890.91 | 39,559.09 | 39,671.04 | 39,671.04 | 258,430,000 |
| 21 may 2024 | 39,804.40 | 39,905.80 | 39,778.73 | 39,872.99 | 39,872.99 | 314,120,000 |
| 20 may 2024 | 39,989.76 | 40,077.40 | 39,787.09 | 39,806.77 | 39,806.77 | 272,420,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.