Yahoo

Correo

U.S. markets open in 8 hours 45 minutes

F S&P 500
4,340.25
+2.75(+0.06%)
F Dow Jones
33,940.00
+48.00(+0.14%)
F Nasdaq
14,882.50
+22.75(+0.15%)
E-mini Russell 2000 Index Futur
1,810.50
+1.40(+0.08%)
Petróleo
91.84
+0.13(+0.14%)
Oro
1,881.50
+2.90(+0.15%)

Dow Jones Industrial Average (^DJI)

DJI - DJI Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33,666.34

+116.07

(+0.35%)

Al cierre: 05:14PM EDT

Periodo de tiempo:

29 sept 2022 - 29 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 sept 2023	33,519.44	33,777.90	33,473.50	33,666.34	33,666.34	275,610,000
27 sept 2023	33,682.81	33,731.65	33,306.30	33,550.27	33,550.27	300,330,000
26 sept 2023	33,862.68	33,879.93	33,569.60	33,618.88	33,618.88	280,100,000
25 sept 2023	33,907.59	34,017.53	33,780.67	34,006.88	34,006.88	229,450,000
22 sept 2023	34,077.08	34,156.15	33,947.24	33,963.84	33,963.84	268,760,000
21 sept 2023	34,332.23	34,378.30	34,058.72	34,070.42	34,070.42	331,930,000
20 sept 2023	34,575.50	34,776.28	34,434.29	34,440.88	34,440.88	291,650,000
19 sept 2023	34,571.84	34,597.56	34,311.69	34,517.73	34,517.73	282,830,000
18 sept 2023	34,612.29	34,725.06	34,545.35	34,624.30	34,624.30	252,700,000
15 sept 2023	34,902.04	34,902.04	34,572.27	34,618.24	34,618.24	582,160,000
14 sept 2023	34,687.50	34,977.97	34,687.50	34,907.11	34,907.11	305,180,000
13 sept 2023	34,667.28	34,767.11	34,509.95	34,575.53	34,575.53	295,480,000
12 sept 2023	34,620.02	34,852.61	34,560.55	34,645.99	34,645.99	318,670,000
11 sept 2023	34,650.01	34,784.52	34,578.59	34,663.72	34,663.72	291,720,000
08 sept 2023	34,487.41	34,627.85	34,473.57	34,576.59	34,576.59	293,990,000
07 sept 2023	34,351.18	34,560.86	34,351.18	34,500.73	34,500.73	386,980,000
06 sept 2023	34,611.68	34,611.68	34,291.56	34,443.19	34,443.19	308,900,000
05 sept 2023	34,843.22	34,871.26	34,635.63	34,641.97	34,641.97	283,540,000
01 sept 2023	34,876.24	34,979.18	34,720.70	34,837.71	34,837.71	286,370,000
31 ago 2023	34,909.09	35,070.21	34,719.77	34,721.91	34,721.91	341,900,000
30 ago 2023	34,847.80	35,025.57	34,811.74	34,890.24	34,890.24	236,070,000
29 ago 2023	34,531.12	34,864.42	34,531.12	34,852.67	34,852.67	262,550,000
28 ago 2023	34,441.64	34,652.91	34,441.64	34,559.98	34,559.98	224,640,000
25 ago 2023	34,217.06	34,441.91	34,029.22	34,346.90	34,346.90	257,440,000
24 ago 2023	34,439.83	34,694.68	34,093.65	34,099.42	34,099.42	342,520,000
23 ago 2023	34,338.59	34,534.72	34,321.00	34,472.98	34,472.98	360,610,000
22 ago 2023	34,494.17	34,514.04	34,256.84	34,288.83	34,288.83	279,200,000
21 ago 2023	34,531.28	34,570.96	34,248.46	34,463.69	34,463.69	396,490,000
18 ago 2023	34,368.36	34,587.07	34,263.19	34,500.66	34,500.66	320,680,000
17 ago 2023	34,829.61	34,888.48	34,440.73	34,474.83	34,474.83	392,850,000
16 ago 2023	34,914.96	35,133.56	34,757.37	34,765.74	34,765.74	332,310,000
15 ago 2023	35,219.37	35,219.37	34,908.50	34,946.39	34,946.39	323,920,000
14 ago 2023	35,273.89	35,335.45	35,169.97	35,307.63	35,307.63	300,250,000
11 ago 2023	35,111.36	35,354.60	35,059.99	35,281.40	35,281.40	277,840,000
10 ago 2023	35,231.54	35,578.58	35,107.60	35,176.15	35,176.15	337,110,000
09 ago 2023	35,324.28	35,370.89	35,058.73	35,123.36	35,123.36	306,680,000
08 ago 2023	35,345.40	35,346.64	35,007.41	35,314.49	35,314.49	303,840,000
07 ago 2023	35,125.60	35,497.38	35,125.60	35,473.13	35,473.13	300,150,000
04 ago 2023	35,230.13	35,506.88	35,033.76	35,065.62	35,065.62	338,290,000
03 ago 2023	35,194.56	35,348.20	35,122.32	35,215.89	35,215.89	254,960,000
02 ago 2023	35,551.92	35,551.92	35,226.26	35,282.52	35,282.52	298,570,000
01 ago 2023	35,585.99	35,679.13	35,526.61	35,630.68	35,630.68	259,490,000
31 jul 2023	35,465.97	35,566.95	35,430.22	35,559.53	35,559.53	327,410,000
28 jul 2023	35,443.49	35,565.51	35,355.15	35,459.29	35,459.29	369,000,000
27 jul 2023	35,558.79	35,645.35	35,216.58	35,282.72	35,282.72	352,230,000
26 jul 2023	35,345.99	35,633.61	35,306.27	35,520.12	35,520.12	346,240,000
25 jul 2023	35,421.49	35,527.57	35,365.26	35,438.07	35,438.07	299,530,000
24 jul 2023	35,230.79	35,463.97	35,230.79	35,411.24	35,411.24	284,460,000
21 jul 2023	35,274.32	35,340.66	35,186.05	35,227.69	35,227.69	465,270,000
20 jul 2023	35,091.98	35,372.77	35,091.98	35,225.18	35,225.18	340,880,000
19 jul 2023	34,991.21	35,234.05	34,991.21	35,061.21	35,061.21	365,130,000
18 jul 2023	34,597.08	34,986.36	34,530.61	34,951.93	34,951.93	385,940,000
17 jul 2023	34,499.74	34,665.15	34,418.72	34,585.35	34,585.35	359,780,000
14 jul 2023	34,425.33	34,592.26	34,425.33	34,509.03	34,509.03	293,540,000
13 jul 2023	34,412.31	34,482.26	34,365.33	34,395.14	34,395.14	267,180,000
12 jul 2023	34,395.28	34,586.94	34,308.78	34,347.43	34,347.43	331,410,000
11 jul 2023	34,056.94	34,288.87	33,993.01	34,261.42	34,261.42	278,940,000
10 jul 2023	33,705.68	33,958.36	33,705.68	33,944.40	33,944.40	299,200,000
07 jul 2023	33,837.07	34,036.38	33,716.75	33,734.88	33,734.88	272,730,000
06 jul 2023	34,171.39	34,171.39	33,771.47	33,922.26	33,922.26	293,840,000
05 jul 2023	34,344.72	34,376.11	34,226.98	34,288.64	34,288.64	274,570,000
03 jul 2023	34,369.78	34,465.60	34,286.54	34,418.47	34,418.47	157,590,000
30 jun 2023	34,269.92	34,467.35	34,269.92	34,407.60	34,407.60	351,060,000
29 jun 2023	33,854.57	34,147.68	33,828.63	34,122.42	34,122.42	279,940,000
28 jun 2023	33,881.38	33,903.76	33,755.92	33,852.66	33,852.66	268,050,000
27 jun 2023	33,739.03	33,975.65	33,730.39	33,926.74	33,926.74	293,210,000
26 jun 2023	33,730.79	33,819.49	33,610.32	33,714.71	33,714.71	265,330,000
23 jun 2023	33,835.66	33,835.66	33,646.49	33,727.43	33,727.43	379,800,000
22 jun 2023	33,900.47	34,003.56	33,835.39	33,946.71	33,946.71	275,600,000
21 jun 2023	33,990.56	34,097.93	33,876.17	33,951.52	33,951.52	323,690,000
20 jun 2023	34,206.66	34,206.66	33,915.93	34,053.87	34,053.87	334,810,000
16 jun 2023	34,464.02	34,588.68	34,285.69	34,299.12	34,299.12	595,230,000
15 jun 2023	33,945.98	34,488.98	33,945.98	34,408.06	34,408.06	361,400,000
14 jun 2023	34,044.70	34,151.42	33,783.55	33,979.33	33,979.33	354,910,000
13 jun 2023	34,111.08	34,310.28	34,107.98	34,212.12	34,212.12	308,790,000
12 jun 2023	33,906.80	34,077.84	33,878.46	34,066.33	34,066.33	308,130,000
09 jun 2023	33,852.44	33,975.32	33,787.16	33,876.78	33,876.78	262,310,000
08 jun 2023	33,656.98	33,873.81	33,630.04	33,833.61	33,833.61	269,160,000
07 jun 2023	33,562.47	33,708.78	33,546.11	33,665.02	33,665.02	347,400,000
06 jun 2023	33,547.67	33,631.25	33,399.69	33,573.28	33,573.28	294,070,000
05 jun 2023	33,771.13	33,804.22	33,552.79	33,562.86	33,562.86	367,170,000
02 jun 2023	33,187.58	33,805.00	33,187.58	33,762.76	33,762.76	383,590,000
01 jun 2023	32,929.85	33,167.75	32,704.51	33,061.57	33,061.57	349,460,000
31 may 2023	32,948.71	32,984.83	32,739.73	32,908.27	32,908.27	689,990,000
30 may 2023	33,103.65	33,132.70	32,893.97	33,042.78	33,042.78	322,700,000
26 may 2023	32,795.50	33,162.06	32,795.50	33,093.34	33,093.34	330,290,000
25 may 2023	32,854.26	32,870.43	32,586.56	32,764.65	32,764.65	364,670,000
24 may 2023	33,021.76	33,031.75	32,752.44	32,799.92	32,799.92	246,180,000
23 may 2023	33,190.60	33,310.17	33,013.29	33,055.51	33,055.51	291,550,000
22 may 2023	33,408.54	33,512.30	33,207.85	33,286.58	33,286.58	268,900,000
19 may 2023	33,582.95	33,652.90	33,336.66	33,426.63	33,426.63	315,210,000
18 may 2023	33,374.56	33,579.91	33,212.09	33,535.91	33,535.91	333,070,000
17 may 2023	33,092.48	33,472.38	33,050.41	33,420.77	33,420.77	307,130,000
16 may 2023	33,275.37	33,290.85	33,006.19	33,012.14	33,012.14	246,680,000
15 may 2023	33,321.21	33,400.30	33,161.93	33,348.60	33,348.60	224,020,000
12 may 2023	33,370.58	33,406.40	33,110.61	33,300.62	33,300.62	227,570,000
11 may 2023	33,383.89	33,389.88	33,127.70	33,309.51	33,309.51	298,000,000
10 may 2023	33,707.20	33,772.09	33,239.45	33,531.33	33,531.33	271,180,000
09 may 2023	33,589.85	33,656.40	33,509.72	33,561.81	33,561.81	232,940,000
08 may 2023	33,715.15	33,747.49	33,509.23	33,618.69	33,618.69	225,680,000
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...

F S&P 5004,340.25+2.75(+0.06%)

F Dow Jones33,940.00+48.00(+0.14%)

F Nasdaq14,882.50+22.75(+0.15%)

E-mini Russell 2000 Index Futur1,810.50+1.40(+0.08%)

Petróleo91.84+0.13(+0.14%)

Oro1,881.50+2.90(+0.15%)

Dow Jones Industrial Average (^DJI)

F S&P 500
4,340.25
+2.75(+0.06%)

F Dow Jones
33,940.00
+48.00(+0.14%)

F Nasdaq
14,882.50
+22.75(+0.15%)

E-mini Russell 2000 Index Futur
1,810.50
+1.40(+0.08%)

Petróleo
91.84
+0.13(+0.14%)

Oro
1,881.50
+2.90(+0.15%)