NYSE COMPOSITE (DJ) (^NYA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 17,731.56 | 17,803.46 | 17,722.52 | 17,763.27 | 17,763.27 | 3,604,140,000 |
| 25 abr 2024 | 17,758.08 | 17,764.31 | 17,544.12 | 17,731.56 | 17,731.56 | 3,958,050,000 |
| 24 abr 2024 | 17,792.76 | 17,792.76 | 17,666.13 | 17,758.08 | 17,758.08 | 3,656,740,000 |
| 23 abr 2024 | 17,602.19 | 17,810.36 | 17,602.19 | 17,792.76 | 17,792.76 | 3,751,400,000 |
| 22 abr 2024 | 17,458.77 | 17,691.14 | 17,452.44 | 17,602.19 | 17,602.19 | 3,820,250,000 |
| 19 abr 2024 | 17,388.09 | 17,496.75 | 17,388.09 | 17,458.77 | 17,458.77 | 3,878,750,000 |
| 18 abr 2024 | 17,403.44 | 17,517.46 | 17,343.28 | 17,388.09 | 17,388.09 | 3,619,760,000 |
| 17 abr 2024 | 17,413.98 | 17,523.52 | 17,336.80 | 17,403.44 | 17,403.44 | 3,596,130,000 |
| 16 abr 2024 | 17,506.93 | 17,506.93 | 17,361.86 | 17,413.98 | 17,413.98 | 4,006,200,000 |
| 15 abr 2024 | 17,639.04 | 17,827.32 | 17,462.52 | 17,506.93 | 17,506.93 | 3,950,210,000 |
| 12 abr 2024 | 17,915.20 | 17,915.20 | 17,593.55 | 17,639.04 | 17,639.04 | 3,963,220,000 |
| 11 abr 2024 | 17,947.30 | 17,979.58 | 17,800.97 | 17,915.20 | 17,915.20 | 3,509,380,000 |
| 10 abr 2024 | 18,171.20 | 18,171.20 | 17,878.38 | 17,947.30 | 17,947.30 | 3,845,930,000 |
| 09 abr 2024 | 18,154.37 | 18,233.23 | 18,032.52 | 18,171.20 | 18,171.20 | 3,400,680,000 |
| 08 abr 2024 | 18,122.26 | 18,194.51 | 18,122.26 | 18,154.37 | 18,154.37 | 3,278,180,000 |
| 05 abr 2024 | 17,982.49 | 18,162.45 | 17,979.96 | 18,122.26 | 18,122.26 | 3,386,780,000 |
| 04 abr 2024 | 18,146.64 | 18,291.67 | 17,956.75 | 17,982.49 | 17,982.49 | 4,075,680,000 |
| 03 abr 2024 | 18,107.53 | 18,183.16 | 18,098.17 | 18,146.64 | 18,146.64 | 3,703,250,000 |
| 02 abr 2024 | 18,216.19 | 18,216.19 | 18,056.07 | 18,107.53 | 18,107.53 | 3,886,590,000 |
| 01 abr 2024 | 18,312.67 | 18,315.15 | 18,187.54 | 18,216.19 | 18,216.19 | 3,325,930,000 |
| 28 mar 2024 | 18,255.24 | 18,342.24 | 18,255.24 | 18,312.67 | 18,312.67 | 3,998,270,000 |
| 27 mar 2024 | 18,059.19 | 18,256.58 | 18,059.19 | 18,255.24 | 18,255.24 | 3,850,500,000 |
| 26 mar 2024 | 18,077.15 | 18,122.92 | 18,059.19 | 18,059.19 | 18,059.19 | 3,871,790,000 |
| 25 mar 2024 | 18,112.04 | 18,153.25 | 18,073.67 | 18,077.15 | 18,077.15 | 3,331,360,000 |
| 22 mar 2024 | 18,214.12 | 18,234.25 | 18,110.76 | 18,112.04 | 18,112.04 | 3,374,700,000 |
| 21 mar 2024 | 18,130.08 | 18,272.72 | 18,130.08 | 18,214.12 | 18,214.12 | 4,207,730,000 |
| 20 mar 2024 | 17,975.79 | 18,143.08 | 17,938.32 | 18,130.08 | 18,130.08 | 4,064,850,000 |
| 19 mar 2024 | 17,882.31 | 17,983.74 | 17,867.83 | 17,975.79 | 17,975.79 | 4,031,760,000 |
| 18 mar 2024 | 17,848.08 | 17,922.14 | 17,846.09 | 17,882.31 | 17,882.31 | 4,036,220,000 |
| 15 mar 2024 | 17,886.27 | 17,902.60 | 17,805.60 | 17,848.08 | 17,848.08 | 7,753,670,000 |
| 14 mar 2024 | 18,018.63 | 18,030.92 | 17,797.58 | 17,886.27 | 17,886.27 | 4,687,970,000 |
| 13 mar 2024 | 17,974.06 | 18,064.12 | 17,974.06 | 18,018.63 | 18,018.63 | 4,282,890,000 |
| 12 mar 2024 | 17,863.69 | 17,994.28 | 17,857.67 | 17,974.06 | 17,974.06 | 4,080,510,000 |
| 11 mar 2024 | 17,889.62 | 17,889.62 | 17,755.03 | 17,863.69 | 17,863.69 | 3,896,430,000 |
| 08 mar 2024 | 17,927.62 | 18,021.87 | 17,860.10 | 17,889.62 | 17,889.62 | 4,208,870,000 |
| 07 mar 2024 | 17,801.04 | 17,949.67 | 17,801.04 | 17,927.62 | 17,927.62 | 4,137,980,000 |
| 06 mar 2024 | 17,669.49 | 17,865.99 | 17,669.49 | 17,801.04 | 17,801.04 | 4,559,050,000 |
| 05 mar 2024 | 17,748.70 | 17,793.46 | 17,613.47 | 17,669.49 | 17,669.49 | 4,418,410,000 |
| 04 mar 2024 | 17,728.27 | 17,790.08 | 17,724.30 | 17,748.70 | 17,748.70 | 4,758,440,000 |
| 01 mar 2024 | 17,607.43 | 17,738.14 | 17,603.89 | 17,728.27 | 17,728.27 | 4,748,110,000 |
| 29 feb 2024 | 17,573.69 | 17,634.74 | 17,543.27 | 17,607.43 | 17,607.43 | 5,219,740,000 |
| 28 feb 2024 | 17,598.32 | 17,612.43 | 17,530.60 | 17,573.69 | 17,573.69 | 3,789,370,000 |
| 27 feb 2024 | 17,566.61 | 17,605.74 | 17,560.31 | 17,598.32 | 17,598.32 | 3,925,950,000 |
| 26 feb 2024 | 17,616.02 | 17,659.22 | 17,547.75 | 17,566.61 | 17,566.61 | 3,683,930,000 |
| 23 feb 2024 | 17,565.07 | 17,642.10 | 17,565.07 | 17,616.02 | 17,616.02 | 3,672,790,000 |
| 22 feb 2024 | 17,382.68 | 17,602.36 | 17,382.68 | 17,565.07 | 17,565.07 | 4,051,710,000 |
| 21 feb 2024 | 17,340.17 | 17,386.97 | 17,278.14 | 17,382.68 | 17,382.68 | 3,788,390,000 |
| 20 feb 2024 | 17,409.30 | 17,409.30 | 17,314.58 | 17,340.17 | 17,340.17 | 4,034,880,000 |
| 16 feb 2024 | 17,434.93 | 17,502.54 | 17,378.38 | 17,409.30 | 17,409.30 | 3,833,270,000 |
| 15 feb 2024 | 17,240.19 | 17,450.78 | 17,240.19 | 17,434.93 | 17,434.93 | 4,137,970,000 |
| 14 feb 2024 | 17,068.54 | 17,243.14 | 17,068.54 | 17,240.19 | 17,240.19 | 3,845,600,000 |
| 13 feb 2024 | 17,332.46 | 17,332.46 | 16,965.94 | 17,068.54 | 17,068.54 | 4,302,190,000 |
| 12 feb 2024 | 17,275.87 | 17,385.22 | 17,271.15 | 17,332.46 | 17,332.46 | 3,805,740,000 |
| 09 feb 2024 | 17,252.32 | 17,286.47 | 17,196.51 | 17,275.87 | 17,275.87 | 3,912,990,000 |
| 08 feb 2024 | 17,212.32 | 17,259.45 | 17,175.47 | 17,252.32 | 17,252.32 | 4,341,860,000 |
| 07 feb 2024 | 17,135.48 | 17,236.03 | 17,135.48 | 17,212.32 | 17,212.32 | 4,895,590,000 |
| 06 feb 2024 | 17,004.78 | 17,135.58 | 17,004.78 | 17,135.48 | 17,135.48 | 4,440,880,000 |
| 05 feb 2024 | 17,101.97 | 17,101.97 | 16,932.56 | 17,004.78 | 17,004.78 | 4,023,640,000 |
| 02 feb 2024 | 17,115.58 | 17,167.68 | 16,990.97 | 17,101.97 | 17,101.97 | 3,974,350,000 |
| 01 feb 2024 | 16,911.13 | 17,116.21 | 16,906.17 | 17,115.58 | 17,115.58 | 4,386,090,000 |
| 31 ene 2024 | 17,089.46 | 17,123.20 | 16,910.35 | 16,911.13 | 16,911.13 | 4,696,120,000 |
| 30 ene 2024 | 17,040.60 | 17,107.56 | 16,996.73 | 17,089.46 | 17,089.46 | 3,836,130,000 |
| 29 ene 2024 | 16,949.11 | 17,042.40 | 16,915.40 | 17,040.60 | 17,040.60 | 3,525,160,000 |
| 26 ene 2024 | 16,889.52 | 16,970.90 | 16,889.52 | 16,949.11 | 16,949.11 | 3,353,400,000 |
| 25 ene 2024 | 16,769.25 | 16,890.52 | 16,769.25 | 16,889.52 | 16,889.52 | 4,020,430,000 |
| 24 ene 2024 | 16,800.86 | 16,923.26 | 16,766.67 | 16,769.25 | 16,769.25 | 4,330,030,000 |
| 23 ene 2024 | 16,779.49 | 16,827.43 | 16,749.68 | 16,800.86 | 16,800.86 | 3,912,800,000 |
| 22 ene 2024 | 16,729.55 | 16,831.62 | 16,729.55 | 16,779.49 | 16,779.49 | 4,297,610,000 |
| 19 ene 2024 | 16,616.29 | 16,745.97 | 16,558.91 | 16,729.55 | 16,729.55 | 4,287,200,000 |
| 18 ene 2024 | 16,522.83 | 16,629.22 | 16,478.82 | 16,616.29 | 16,616.29 | 4,019,000,000 |
| 17 ene 2024 | 16,639.38 | 16,639.38 | 16,462.86 | 16,522.83 | 16,522.83 | 3,928,600,000 |
| 16 ene 2024 | 16,799.54 | 16,799.54 | 16,599.72 | 16,639.38 | 16,639.38 | 4,260,550,000 |
| 12 ene 2024 | 16,781.12 | 16,909.17 | 16,764.59 | 16,799.54 | 16,799.54 | 3,486,340,000 |
| 11 ene 2024 | 16,818.88 | 16,840.04 | 16,673.00 | 16,781.12 | 16,781.12 | 3,759,890,000 |
| 10 ene 2024 | 16,773.07 | 16,840.65 | 16,759.00 | 16,818.88 | 16,818.88 | 3,498,680,000 |
| 09 ene 2024 | 16,885.37 | 16,885.37 | 16,748.61 | 16,773.07 | 16,773.07 | 3,529,960,000 |
| 08 ene 2024 | 16,758.24 | 16,886.38 | 16,698.22 | 16,885.37 | 16,885.37 | 3,742,320,000 |
| 05 ene 2024 | 16,715.71 | 16,851.53 | 16,698.97 | 16,758.24 | 16,758.24 | 3,844,370,000 |
| 04 ene 2024 | 16,718.65 | 16,837.55 | 16,715.14 | 16,715.71 | 16,715.71 | 3,715,480,000 |
| 03 ene 2024 | 16,841.62 | 16,841.62 | 16,690.52 | 16,718.65 | 16,718.65 | 3,950,760,000 |
| 02 ene 2024 | 16,852.89 | 16,894.51 | 16,757.78 | 16,841.62 | 16,841.62 | 3,743,050,000 |
| 29 dic 2023 | 16,890.58 | 16,908.83 | 16,813.24 | 16,852.89 | 16,852.89 | 3,126,060,000 |
| 28 dic 2023 | 16,898.34 | 16,933.62 | 16,880.72 | 16,890.58 | 16,890.58 | 2,698,860,000 |
| 27 dic 2023 | 16,859.49 | 16,914.65 | 16,844.74 | 16,898.34 | 16,898.34 | 2,748,450,000 |
| 26 dic 2023 | 16,770.45 | 16,898.84 | 16,770.45 | 16,859.49 | 16,859.49 | 2,513,910,000 |
| 22 dic 2023 | 16,724.92 | 16,827.04 | 16,716.72 | 16,770.45 | 16,770.45 | 3,046,770,000 |
| 21 dic 2023 | 16,534.72 | 16,728.49 | 16,534.72 | 16,724.92 | 16,724.92 | 3,431,180,000 |
| 20 dic 2023 | 16,798.40 | 16,813.36 | 16,532.79 | 16,534.72 | 16,534.72 | 4,201,320,000 |
| 19 dic 2023 | 16,656.76 | 16,799.61 | 16,656.76 | 16,798.40 | 16,798.40 | 4,026,970,000 |
| 18 dic 2023 | 16,609.84 | 16,698.28 | 16,609.84 | 16,656.76 | 16,656.76 | 4,060,340,000 |
| 15 dic 2023 | 16,723.92 | 16,723.92 | 16,571.56 | 16,609.84 | 16,609.84 | 8,218,980,000 |
| 14 dic 2023 | 16,560.71 | 16,774.07 | 16,560.71 | 16,723.92 | 16,723.92 | 6,314,040,000 |
| 13 dic 2023 | 16,285.94 | 16,562.74 | 16,250.16 | 16,560.71 | 16,560.71 | 5,063,650,000 |
| 12 dic 2023 | 16,274.44 | 16,301.79 | 16,194.93 | 16,285.94 | 16,285.94 | 3,808,380,000 |
| 11 dic 2023 | 16,207.76 | 16,278.83 | 16,207.76 | 16,274.44 | 16,274.44 | 3,823,210,000 |
| 08 dic 2023 | 16,136.85 | 16,225.95 | 16,126.65 | 16,207.76 | 16,207.76 | 3,707,010,000 |
| 07 dic 2023 | 16,092.37 | 16,148.86 | 16,089.49 | 16,136.85 | 16,136.85 | 3,818,880,000 |
| 06 dic 2023 | 16,123.04 | 16,236.84 | 16,081.78 | 16,092.37 | 16,092.37 | 4,245,680,000 |
| 05 dic 2023 | 16,232.82 | 16,232.82 | 16,108.73 | 16,123.04 | 16,123.04 | 3,909,950,000 |
| 04 dic 2023 | 16,263.75 | 16,272.93 | 16,163.66 | 16,232.82 | 16,232.82 | 4,369,910,000 |
| *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.