U.S. markets close in 3 hours 12 minutes

Dow Jones Utility Average (^DJU)

DJI - DJI Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
878.60+3.87 (+0.44%)
A partir del 12:47PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024874.92880.09872.40878.60878.6018,750,521
27 mar 2024855.55874.88855.55874.73874.7369,310,000
26 mar 2024858.45859.28849.37851.43851.4369,080,000
25 mar 2024859.69861.56855.42858.56858.5651,920,000
22 mar 2024863.04865.20857.26858.37858.3754,180,000
21 mar 2024860.61867.65858.71858.91858.9189,860,000
20 mar 2024857.58863.13853.29858.72858.7263,860,000
19 mar 2024854.89861.20853.28859.64859.6463,160,000
18 mar 2024850.05858.28846.44853.35853.3571,050,000
15 mar 2024848.65855.75846.88850.29850.29144,800,000
14 mar 2024857.04860.24845.60851.27851.2784,520,000
13 mar 2024857.24866.36857.24859.17859.1775,220,000
12 mar 2024860.16863.66851.28855.47855.4761,300,000
11 mar 2024856.43864.36853.62864.00864.0063,150,000
08 mar 2024854.87858.68849.05855.65855.6574,180,000
07 mar 2024855.43858.18851.51853.14853.1472,560,000
06 mar 2024848.56853.84845.31849.16849.1678,740,000
05 mar 2024849.62859.98838.49841.99841.9990,550,000
04 mar 2024831.08849.09828.35847.31847.3170,000,000
01 mar 2024838.37838.37823.79833.04833.0494,060,000
29 feb 2024844.12848.44837.87840.96840.96118,450,000
28 feb 2024840.91845.54838.38841.37841.3774,150,000
27 feb 2024837.83842.70833.67842.36842.3673,060,000
26 feb 2024847.33847.33830.99832.73832.7367,750,000
23 feb 2024846.63854.78844.37849.05849.0559,680,000
22 feb 2024848.92849.29839.07845.91845.9163,820,000
21 feb 2024846.25854.97844.25854.18854.1859,410,000
20 feb 2024844.57854.09841.69842.42842.4260,740,000
16 feb 2024843.03847.50835.97844.40844.4067,440,000
15 feb 2024835.66847.24835.66847.03847.0364,220,000
14 feb 2024829.99835.15827.06833.40833.4056,530,000
13 feb 2024842.45843.09818.74829.38829.3869,600,000
12 feb 2024834.47845.18832.27844.72844.7253,760,000
09 feb 2024828.86835.59828.00834.43834.4354,210,000
08 feb 2024835.09835.09824.79831.46831.4654,370,000
07 feb 2024841.57842.45832.84837.47837.4754,120,000
06 feb 2024834.38840.42832.01837.90837.9053,030,000
05 feb 2024845.91845.91835.64836.15836.1558,870,000
02 feb 2024858.78859.80843.74851.48851.4863,380,000
01 feb 2024851.19867.29846.02867.03867.0351,880,000
31 ene 2024860.63866.01848.01853.04853.0497,500,000
30 ene 2024853.90859.63847.99854.78854.7849,820,000
29 ene 2024850.64859.03845.25855.87855.8751,940,000
26 ene 2024850.89853.66847.17849.68849.6857,670,000
25 ene 2024842.65848.79836.96848.60848.6075,670,000
24 ene 2024854.01855.45832.77834.09834.0972,070,000
23 ene 2024848.34853.03844.50849.19849.1965,240,000
22 ene 2024852.51858.91845.28848.97848.9759,160,000
19 ene 2024855.44857.17848.16852.54852.5463,090,000
18 ene 2024859.62860.17850.07854.23854.2359,560,000
17 ene 2024870.64879.09857.39863.61863.6162,950,000
16 ene 2024882.70884.19873.70875.64875.6465,000,000
12 ene 2024884.54887.72881.71885.49885.4951,570,000
11 ene 2024896.82896.82876.95879.70879.7055,640,000
10 ene 2024900.80903.73896.50899.39899.3942,440,000
09 ene 2024901.17904.12896.43900.36900.3648,370,000
08 ene 2024897.40905.18894.74904.76904.7645,820,000
05 ene 2024893.86902.51890.36898.67898.6757,450,000
04 ene 2024898.84902.31894.58895.51895.5149,850,000
03 ene 2024895.18899.40889.01897.64897.6462,500,000
02 ene 2024879.61895.87876.58894.26894.2656,200,000
29 dic 2023879.58883.10875.77881.67881.6739,650,000
28 dic 2023874.01883.56873.70882.55882.5535,710,000
27 dic 2023877.61879.51874.61877.29877.2940,940,000
26 dic 2023872.20881.85871.59878.96878.9635,170,000
22 dic 2023872.74880.93871.72873.15873.1544,620,000
21 dic 2023870.02875.48863.24868.86868.8656,070,000
20 dic 2023883.43885.43867.45867.71867.7166,010,000
19 dic 2023881.83884.81878.52883.99883.9966,210,000
18 dic 2023882.90888.18877.30879.57879.5778,780,000
15 dic 2023893.23893.23875.35881.89881.89167,370,000
14 dic 2023913.10917.78895.16897.16897.16114,470,000
13 dic 2023876.97907.78871.99907.18907.1875,570,000
12 dic 2023879.63879.63869.94875.92875.9255,010,000
11 dic 2023871.05879.33868.46878.11878.1165,380,000
08 dic 2023877.66879.44869.28874.02874.0257,320,000
07 dic 2023880.61885.02873.91878.32878.3258,990,000
06 dic 2023869.40879.49869.40879.33879.3370,210,000
05 dic 2023874.80875.02863.94866.99866.9958,210,000
04 dic 2023870.59880.29868.02874.77874.7760,830,000
01 dic 2023867.02876.06861.81876.01876.0159,940,000
30 nov 2023864.76867.86858.17866.76866.76119,480,000
29 nov 2023869.11872.74859.73862.47862.4764,970,000
28 nov 2023865.68874.58862.51867.83867.8356,810,000
27 nov 2023866.14868.61859.77865.51865.5155,890,000
24 nov 2023862.75865.98859.33865.98865.9821,790,000
22 nov 2023862.95863.94856.73863.05863.0547,690,000
21 nov 2023860.32863.31853.26860.52860.5253,900,000
20 nov 2023859.00862.82848.75860.01860.0157,030,000
17 nov 2023865.81866.72858.89863.50863.5059,230,000
16 nov 2023863.95868.91861.11862.61862.6165,880,000
15 nov 2023858.63869.27855.71857.73857.7363,750,000
14 nov 2023845.54860.05844.40859.83859.8372,090,000
13 nov 2023835.82837.54826.40827.37827.3756,060,000
10 nov 2023840.35841.14833.34837.98837.9854,420,000
09 nov 2023842.30847.67834.68835.20835.2065,560,000
08 nov 2023844.21844.21833.58841.83841.8371,760,000
07 nov 2023855.57857.10846.98848.32848.3257,890,000
06 nov 2023860.38862.53853.87854.33854.3369,360,000
03 nov 2023864.51869.80859.83860.05860.0583,390,000
*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...