U.S. markets open in 7 hours 55 minutes
F S&P 500
5,098.50 -5.50 (-0.11%) F Dow Jones
37,946.00 -47.00 (-0.12%) F Nasdaq
17,870.50 -5.75 (-0.03%) E-mini Russell 2000 Index Futur
1,988.00 -3.00 (-0.15%) Petróleo
85.97 +0.56 (+0.66%) Oro
2,403.50 +20.50 (+0.86%)
Dow Jones Transportation Averag (^DJT)
DJI - DJI Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 05:04PM EDT
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 abr 2024 | 15,567.21 | 15,686.77 | 15,333.49 | 15,388.34 | 15,388.34 | 102,760,000 |
| 12 abr 2024 | 15,636.83 | 15,636.83 | 15,425.60 | 15,498.11 | 15,498.11 | 116,620,000 |
| 11 abr 2024 | 15,654.95 | 15,805.67 | 15,609.61 | 15,748.90 | 15,748.90 | 93,670,000 |
| 10 abr 2024 | 15,846.85 | 15,846.85 | 15,555.68 | 15,603.86 | 15,603.86 | 151,790,000 |
| 09 abr 2024 | 15,965.58 | 16,019.62 | 15,828.11 | 15,970.26 | 15,970.26 | 95,140,000 |
| 08 abr 2024 | 15,945.83 | 16,031.70 | 15,930.31 | 15,934.21 | 15,934.21 | 103,020,000 |
| 05 abr 2024 | 15,798.49 | 15,961.08 | 15,796.38 | 15,919.20 | 15,919.20 | 96,040,000 |
| 04 abr 2024 | 16,042.35 | 16,167.06 | 15,738.37 | 15,798.59 | 15,798.59 | 122,640,000 |
| 03 abr 2024 | 15,856.98 | 16,032.21 | 15,856.98 | 15,961.03 | 15,961.03 | 105,330,000 |
| 02 abr 2024 | 15,931.93 | 15,931.93 | 15,780.02 | 15,846.85 | 15,846.85 | 104,770,000 |
| 01 abr 2024 | 16,169.27 | 16,169.27 | 15,996.86 | 16,031.57 | 16,031.57 | 96,980,000 |
| 28 mar 2024 | 16,051.87 | 16,253.44 | 16,037.12 | 16,211.62 | 16,211.62 | 107,110,000 |
| 27 mar 2024 | 15,929.39 | 16,039.01 | 15,888.99 | 16,028.55 | 16,028.55 | 95,660,000 |
| 26 mar 2024 | 15,937.73 | 16,000.64 | 15,847.51 | 15,850.85 | 15,850.85 | 101,570,000 |
| 25 mar 2024 | 15,992.39 | 16,008.67 | 15,853.57 | 15,909.07 | 15,909.07 | 87,590,000 |
| 22 mar 2024 | 16,138.17 | 16,201.55 | 15,983.98 | 16,010.98 | 16,010.98 | 71,430,000 |
| 21 mar 2024 | 15,872.82 | 16,020.76 | 15,872.82 | 16,001.42 | 16,001.42 | 97,430,000 |
| 20 mar 2024 | 15,529.13 | 15,829.28 | 15,480.34 | 15,820.31 | 15,820.31 | 100,330,000 |
| 19 mar 2024 | 15,410.86 | 15,558.00 | 15,401.56 | 15,539.93 | 15,539.93 | 81,460,000 |
| 18 mar 2024 | 15,549.85 | 15,577.97 | 15,412.11 | 15,417.58 | 15,417.58 | 90,150,000 |
| 15 mar 2024 | 15,598.39 | 15,657.06 | 15,479.17 | 15,498.63 | 15,498.63 | 131,560,000 |
| 14 mar 2024 | 15,813.54 | 15,813.54 | 15,490.13 | 15,607.71 | 15,607.71 | 95,720,000 |
| 13 mar 2024 | 15,891.50 | 15,955.00 | 15,788.05 | 15,820.46 | 15,820.46 | 106,750,000 |
| 12 mar 2024 | 15,778.23 | 15,907.67 | 15,732.57 | 15,882.29 | 15,882.29 | 154,000,000 |
| 11 mar 2024 | 15,722.95 | 15,796.02 | 15,681.61 | 15,786.30 | 15,786.30 | 78,110,000 |
| 08 mar 2024 | 15,854.14 | 15,917.42 | 15,703.23 | 15,718.22 | 15,718.22 | 87,800,000 |
| 07 mar 2024 | 15,729.99 | 15,870.04 | 15,729.99 | 15,848.04 | 15,848.04 | 81,080,000 |
| 06 mar 2024 | 15,660.07 | 15,817.18 | 15,653.17 | 15,673.52 | 15,673.52 | 87,370,000 |
| 05 mar 2024 | 15,731.61 | 15,753.93 | 15,568.04 | 15,626.24 | 15,626.24 | 106,510,000 |
| 04 mar 2024 | 15,841.43 | 15,908.28 | 15,786.97 | 15,789.89 | 15,789.89 | 128,440,000 |
| 01 mar 2024 | 15,839.98 | 15,852.83 | 15,709.11 | 15,832.62 | 15,832.62 | 88,210,000 |
| 29 feb 2024 | 15,768.37 | 15,876.86 | 15,761.53 | 15,841.59 | 15,841.59 | 110,470,000 |
| 28 feb 2024 | 15,715.92 | 15,815.93 | 15,666.32 | 15,706.21 | 15,706.21 | 70,320,000 |
| 27 feb 2024 | 15,858.09 | 15,886.19 | 15,772.10 | 15,796.88 | 15,796.88 | 80,940,000 |
| 26 feb 2024 | 15,885.13 | 15,931.84 | 15,834.17 | 15,842.25 | 15,842.25 | 92,690,000 |
| 23 feb 2024 | 15,869.15 | 15,983.34 | 15,843.77 | 15,921.02 | 15,921.02 | 93,130,000 |
| 22 feb 2024 | 15,660.58 | 15,846.58 | 15,627.93 | 15,822.37 | 15,822.37 | 110,620,000 |
| 21 feb 2024 | 15,470.25 | 15,613.55 | 15,416.38 | 15,582.45 | 15,582.45 | 83,210,000 |
| 20 feb 2024 | 15,563.34 | 15,584.04 | 15,392.73 | 15,463.77 | 15,463.77 | 107,820,000 |
| 16 feb 2024 | 15,857.98 | 15,857.98 | 15,618.64 | 15,629.19 | 15,629.19 | 86,940,000 |
| 15 feb 2024 | 15,897.73 | 15,944.96 | 15,789.11 | 15,906.53 | 15,906.53 | 89,650,000 |
| 14 feb 2024 | 15,836.07 | 15,890.38 | 15,734.20 | 15,824.28 | 15,824.28 | 109,350,000 |
| 13 feb 2024 | 16,048.39 | 16,048.39 | 15,670.34 | 15,785.77 | 15,785.77 | 153,380,000 |
| 12 feb 2024 | 16,223.82 | 16,273.00 | 16,173.78 | 16,210.46 | 16,210.46 | 91,320,000 |
| 09 feb 2024 | 16,167.18 | 16,219.83 | 16,050.17 | 16,215.50 | 16,215.50 | 89,750,000 |
| 08 feb 2024 | 16,038.19 | 16,151.62 | 15,954.21 | 16,142.83 | 16,142.83 | 95,880,000 |
| 07 feb 2024 | 16,076.68 | 16,198.95 | 16,060.23 | 16,076.12 | 16,076.12 | 92,570,000 |
| 06 feb 2024 | 15,694.48 | 16,085.54 | 15,694.48 | 16,009.29 | 16,009.29 | 108,360,000 |
| 05 feb 2024 | 15,764.82 | 15,764.82 | 15,588.60 | 15,686.56 | 15,686.56 | 91,870,000 |
| 02 feb 2024 | 15,593.26 | 15,888.94 | 15,439.95 | 15,799.59 | 15,799.59 | 103,710,000 |
| 01 feb 2024 | 15,458.31 | 15,689.73 | 15,368.35 | 15,645.35 | 15,645.35 | 124,020,000 |
| 31 ene 2024 | 15,828.63 | 15,903.40 | 15,510.12 | 15,515.80 | 15,515.80 | 116,610,000 |
| 30 ene 2024 | 15,813.65 | 15,860.70 | 15,664.24 | 15,776.31 | 15,776.31 | 116,740,000 |
| 29 ene 2024 | 15,838.38 | 15,941.76 | 15,760.25 | 15,935.03 | 15,935.03 | 117,990,000 |
| 26 ene 2024 | 15,956.06 | 15,999.37 | 15,802.24 | 15,901.12 | 15,901.12 | 127,550,000 |
| 25 ene 2024 | 15,925.36 | 16,035.72 | 15,813.47 | 15,952.78 | 15,952.78 | 211,640,000 |
| 24 ene 2024 | 15,965.98 | 15,984.80 | 15,739.97 | 15,755.42 | 15,755.42 | 115,620,000 |
| 23 ene 2024 | 16,011.86 | 16,073.41 | 15,839.54 | 15,892.65 | 15,892.65 | 151,980,000 |
| 22 ene 2024 | 15,646.97 | 15,950.74 | 15,646.97 | 15,937.03 | 15,937.03 | 124,690,000 |
| 19 ene 2024 | 15,520.59 | 15,638.17 | 15,408.89 | 15,592.34 | 15,592.34 | 135,810,000 |
| 18 ene 2024 | 15,262.42 | 15,512.96 | 15,262.42 | 15,490.31 | 15,490.31 | 156,770,000 |
| 17 ene 2024 | 15,269.48 | 15,290.19 | 15,151.62 | 15,232.04 | 15,232.04 | 128,640,000 |
| 16 ene 2024 | 15,427.45 | 15,427.45 | 15,256.78 | 15,342.58 | 15,342.58 | 204,680,000 |
| 12 ene 2024 | 15,539.19 | 15,591.43 | 15,395.16 | 15,470.53 | 15,470.53 | 198,020,000 |
| 11 ene 2024 | 15,565.06 | 15,573.05 | 15,364.69 | 15,534.90 | 15,534.90 | 95,310,000 |
| 10 ene 2024 | 15,491.63 | 15,609.17 | 15,410.79 | 15,602.87 | 15,602.87 | 89,450,000 |
| 09 ene 2024 | 15,584.78 | 15,584.78 | 15,453.64 | 15,512.30 | 15,512.30 | 117,660,000 |
| 08 ene 2024 | 15,504.50 | 15,645.96 | 15,433.31 | 15,645.96 | 15,645.96 | 142,250,000 |
| 05 ene 2024 | 15,477.35 | 15,633.05 | 15,461.75 | 15,508.67 | 15,508.67 | 105,150,000 |
| 04 ene 2024 | 15,473.72 | 15,574.82 | 15,436.74 | 15,498.17 | 15,498.17 | 94,410,000 |
| 03 ene 2024 | 15,695.54 | 15,695.54 | 15,493.80 | 15,504.56 | 15,504.56 | 122,030,000 |
| 02 ene 2024 | 15,844.23 | 15,944.25 | 15,714.25 | 15,774.77 | 15,774.77 | 97,720,000 |
| 29 dic 2023 | 15,982.94 | 16,043.24 | 15,832.28 | 15,898.85 | 15,898.85 | 77,610,000 |
| 28 dic 2023 | 16,041.97 | 16,075.07 | 15,942.81 | 16,002.11 | 16,002.11 | 53,590,000 |
| 27 dic 2023 | 16,109.21 | 16,127.52 | 15,994.18 | 16,025.94 | 16,025.94 | 70,130,000 |
| 26 dic 2023 | 16,060.34 | 16,167.47 | 16,060.34 | 16,104.26 | 16,104.26 | 64,610,000 |
| 22 dic 2023 | 16,063.10 | 16,174.39 | 16,013.25 | 16,063.90 | 16,063.90 | 71,430,000 |
| 21 dic 2023 | 15,806.10 | 15,994.59 | 15,793.02 | 15,992.09 | 15,992.09 | 94,530,000 |
| 20 dic 2023 | 15,800.02 | 16,092.49 | 15,721.33 | 15,725.88 | 15,725.88 | 111,040,000 |
| 19 dic 2023 | 15,993.69 | 16,149.98 | 15,989.48 | 16,104.63 | 16,104.63 | 87,880,000 |
| 18 dic 2023 | 16,071.61 | 16,128.49 | 15,949.07 | 15,963.04 | 15,963.04 | 95,370,000 |
| 15 dic 2023 | 15,928.46 | 16,131.04 | 15,821.80 | 16,016.11 | 16,016.11 | 195,530,000 |
| 14 dic 2023 | 15,757.82 | 16,008.05 | 15,757.82 | 15,912.92 | 15,912.92 | 147,300,000 |
| 13 dic 2023 | 15,398.66 | 15,633.69 | 15,198.95 | 15,615.86 | 15,615.86 | 139,460,000 |
| 12 dic 2023 | 15,432.25 | 15,516.38 | 15,382.31 | 15,418.60 | 15,418.60 | 107,450,000 |
| 11 dic 2023 | 15,246.58 | 15,424.06 | 15,243.40 | 15,398.23 | 15,398.23 | 93,230,000 |
| 08 dic 2023 | 15,284.48 | 15,433.19 | 15,197.88 | 15,211.06 | 15,211.06 | 106,490,000 |
| 07 dic 2023 | 15,290.90 | 15,309.41 | 15,154.84 | 15,299.29 | 15,299.29 | 156,350,000 |
| 06 dic 2023 | 15,429.87 | 15,452.25 | 15,218.55 | 15,230.03 | 15,230.03 | 129,200,000 |
| 05 dic 2023 | 15,471.00 | 15,471.00 | 15,261.88 | 15,289.69 | 15,289.69 | 110,620,000 |
| 04 dic 2023 | 15,409.78 | 15,573.81 | 15,355.58 | 15,525.61 | 15,525.61 | 154,450,000 |
| 01 dic 2023 | 15,080.19 | 15,471.78 | 15,018.10 | 15,463.76 | 15,463.76 | 122,520,000 |
| 30 nov 2023 | 14,840.10 | 15,026.54 | 14,720.22 | 15,018.51 | 15,018.51 | 118,360,000 |
| 29 nov 2023 | 14,885.01 | 15,027.23 | 14,794.21 | 14,816.54 | 14,816.54 | 94,690,000 |
| 28 nov 2023 | 14,898.25 | 14,939.81 | 14,687.69 | 14,816.24 | 14,816.24 | 91,170,000 |
| 27 nov 2023 | 15,017.15 | 15,017.15 | 14,842.82 | 14,903.98 | 14,903.98 | 84,520,000 |
| 24 nov 2023 | 15,048.43 | 15,126.47 | 15,042.78 | 15,094.20 | 15,094.20 | 43,110,000 |
| 22 nov 2023 | 15,073.18 | 15,142.73 | 15,013.91 | 15,032.28 | 15,032.28 | 107,190,000 |
| 21 nov 2023 | 14,950.32 | 15,038.94 | 14,877.27 | 14,997.40 | 14,997.40 | 82,710,000 |
| 20 nov 2023 | 14,921.78 | 15,016.31 | 14,833.70 | 14,982.29 | 14,982.29 | 84,760,000 |
| *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.