U.S. markets closed

DOW JONES EQUITY REIT INDEX (^DJR)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
361.01+0.64 (+0.18%)
Al cierre: 04:19PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 2024377.22383.41377.05383.37383.37-
26 mar 2024376.50377.35374.34374.38374.38-
25 mar 2024378.71380.05376.19376.28376.28-
22 mar 2024383.55383.55377.72378.01378.01-
21 mar 2024382.43384.70380.47382.94382.94-
20 mar 2024375.90381.73374.86380.80380.80-
19 mar 2024378.55379.98376.44379.03379.03-
18 mar 2024378.89380.69378.08378.61378.61-
15 mar 2024375.91380.29375.91378.87378.87-
14 mar 2024384.42384.82376.94379.96379.96-
13 mar 2024388.34390.48385.65386.62386.62-
12 mar 2024388.83390.58385.80388.88388.88-
11 mar 2024390.91393.19388.61390.26390.26-
08 mar 2024390.74393.21390.38391.91391.91-
07 mar 2024389.60390.19385.64387.88387.88-
06 mar 2024388.30388.87385.69387.65387.65-
05 mar 2024388.55391.39384.34385.80385.80-
04 mar 2024385.46390.68382.86390.29390.29-
01 mar 2024381.28386.40377.68386.15386.15-
29 feb 2024382.26384.15380.63382.28382.28-
28 feb 2024373.54381.35373.27379.04379.04-
27 feb 2024377.40378.70374.36375.25375.25-
26 feb 2024378.45380.53374.58375.00375.00-
23 feb 2024380.24381.68378.79379.47379.47-
22 feb 2024380.37381.18378.59379.99379.99-
21 feb 2024377.87379.69376.62379.19379.19-
20 feb 2024375.37378.42373.88376.82376.82-
16 feb 2024375.68379.32374.27377.40377.40-
15 feb 2024375.53381.00375.53380.71380.71-
14 feb 2024371.31374.74369.87372.43372.43-
13 feb 2024368.32370.25365.08370.06370.06-
12 feb 2024378.93380.38376.73377.35377.35-
09 feb 2024376.86378.62373.85378.06378.06-
08 feb 2024373.34378.41373.27377.50377.50-
07 feb 2024375.59376.46372.33374.17374.17-
06 feb 2024370.06375.51369.43374.97374.97-
05 feb 2024372.48372.99369.06370.03370.03-
02 feb 2024377.74379.92371.47377.46377.46-
01 feb 2024375.18382.49373.23382.47382.47-
31 ene 2024380.47382.89374.69375.63375.63-
30 ene 2024380.75382.16378.28379.05379.05-
29 ene 2024380.01383.16379.24382.59382.59-
26 ene 2024382.48383.12379.51380.25380.25-
25 ene 2024382.40383.25379.74381.44381.44-
24 ene 2024386.26386.40376.55376.91376.91-
23 ene 2024386.98387.60381.17382.52382.52-
22 ene 2024384.98388.82383.51384.90384.90-
19 ene 2024379.83384.63377.24383.30383.30-
18 ene 2024381.95383.01376.37378.84378.84-
17 ene 2024383.44388.45377.53381.49381.49-
16 ene 2024389.49391.23387.58388.84388.84-
12 ene 2024392.72393.94389.51391.45391.45-
11 ene 2024390.29391.34386.97388.82388.82-
10 ene 2024392.42394.22391.10392.41392.41-
09 ene 2024390.85393.21389.13391.59391.59-
08 ene 2024388.07394.76387.97394.47394.47-
05 ene 2024386.98392.13385.10388.86388.86-
04 ene 2024389.29392.33388.01389.68389.68-
03 ene 2024395.69395.69389.52390.10390.10-
02 ene 2024394.13399.83392.98399.24399.24-
29 dic 2023397.55398.96394.96395.16395.16-
28 dic 2023396.90400.33396.89400.27400.27-
27 dic 2023396.58398.64395.54398.28398.28-
26 dic 2023393.78397.76393.27396.77396.77-
22 dic 2023393.84396.86392.07393.50393.50-
21 dic 2023391.25393.21388.16392.30392.30-
20 dic 2023393.70396.97388.86388.96388.96-
19 dic 2023392.79394.95392.47393.83393.83-
18 dic 2023394.08394.08390.69390.81390.81-
15 dic 2023396.07396.68389.13392.54392.54-
14 dic 2023394.79400.43394.79398.03398.03-
13 dic 2023374.41389.33373.56387.97387.97-
12 dic 2023374.21375.46372.17374.15374.15-
11 dic 2023372.31375.04371.90374.55374.55-
08 dic 2023373.04374.57369.85373.54373.54-
07 dic 2023373.56375.63372.05374.24374.24-
06 dic 2023376.72379.09373.33373.49373.49-
05 dic 2023375.74375.74373.15374.85374.85-
04 dic 2023372.51377.27372.07377.18377.18-
01 dic 2023365.38374.60364.75374.49374.49-
30 nov 2023362.44366.21361.36365.95365.95-
29 nov 2023363.06366.21362.43362.74362.74-
28 nov 2023357.02360.76355.64360.36360.36-
27 nov 2023356.63360.09355.69358.16358.16-
24 nov 2023354.95356.99353.31356.93356.93-
22 nov 2023357.86358.10354.14355.66355.66-
21 nov 2023354.97355.58353.34354.25354.25-
20 nov 2023353.21356.52350.66356.47356.47-
17 nov 2023356.95357.14352.63353.83353.83-
16 nov 2023355.68356.24353.35354.19354.19-
15 nov 2023353.37357.97353.37354.80354.80-
14 nov 2023346.92356.96346.92354.08354.08-
13 nov 2023336.54337.43334.01335.96335.96-
10 nov 2023338.39339.57335.06339.09339.09-
09 nov 2023342.33342.48335.27335.90335.90-
08 nov 2023340.75342.19339.68341.34341.34-
07 nov 2023343.53343.55339.49339.76339.76-
06 nov 2023346.82347.45341.29343.15343.15-
03 nov 2023346.10352.85346.10348.12348.12-
02 nov 2023335.17341.79335.17340.85340.85-
*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...