Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DOW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 59.19 | 0.49 | 0.83% | 59.06 | 59.21 | 58.70 | 2,668,708 |
| 16 May 2024 | 58.70 | -0.36 | -0.61% | 59.04 | 59.41 | 58.51 | 4,871,199 |
| 15 May 2024 | 59.06 | -0.59 | -0.99% | 60.04 | 60.19 | 58.97 | 3,540,702 |
| 14 May 2024 | 59.65 | 0.29 | 0.49% | 59.56 | 59.94 | 59.515 | 3,516,817 |
| 13 May 2024 | 59.36 | -0.05 | -0.08% | 59.50 | 59.92 | 59.23 | 2,257,708 |
| 10 May 2024 | 59.41 | -0.04 | -0.07% | 59.69 | 60.13 | 59.28 | 3,053,459 |
| 09 May 2024 | 59.45 | 0.81 | 1.38% | 58.75 | 59.59 | 58.75 | 4,207,901 |
| 08 May 2024 | 58.64 | 0.28 | 0.48% | 58.17 | 59.33 | 57.94 | 4,949,994 |
| 07 May 2024 | 58.36 | 1.02 | 1.78% | 57.58 | 59.13 | 57.37 | 6,215,102 |
| 06 May 2024 | 57.34 | 0.30 | 0.53% | 57.26 | 57.37 | 56.72 | 3,862,632 |
| 03 May 2024 | 57.04 | 0.21 | 0.37% | 57.19 | 57.43 | 56.75 | 2,544,393 |
| 02 May 2024 | 56.83 | -0.40 | -0.70% | 57.57 | 57.76 | 56.3899 | 4,434,672 |
| 01 May 2024 | 57.23 | 0.33 | 0.58% | 57.00 | 57.95 | 56.43 | 5,116,866 |
| 30 Abr 2024 | 56.90 | -0.90 | -1.56% | 57.27 | 57.95 | 56.88 | 5,565,974 |
| 29 Abr 2024 | 57.80 | 0.51 | 0.89% | 57.23 | 57.83 | 57.17 | 4,249,777 |
| 26 Abr 2024 | 57.29 | 0.85 | 1.51% | 57.65 | 58.21 | 57.15 | 5,573,445 |
| 25 Abr 2024 | 56.44 | -0.54 | -0.95% | 56.895 | 56.97 | 55.06 | 6,935,782 |
| 24 Abr 2024 | 56.98 | 0.24 | 0.42% | 56.41 | 57.22 | 56.38 | 4,951,146 |
| 23 Abr 2024 | 56.74 | -0.25 | -0.44% | 56.65 | 57.1018 | 56.45 | 3,099,340 |
| 22 Abr 2024 | 56.99 | 0.33 | 0.58% | 56.62 | 57.31 | 56.28 | 3,198,492 |
| 19 Abr 2024 | 56.66 | 0.17 | 0.30% | 56.49 | 56.92 | 56.315 | 3,811,185 |
| 18 Abr 2024 | 56.49 | -0.33 | -0.58% | 57.30 | 57.30 | 56.04 | 3,838,688 |
| 17 Abr 2024 | 56.82 | -0.04 | -0.07% | 57.14 | 57.36 | 56.67 | 2,814,961 |
| 16 Abr 2024 | 56.86 | -0.46 | -0.80% | 56.74 | 57.12 | 56.645 | 2,974,637 |
| 15 Abr 2024 | 57.32 | -0.37 | -0.64% | 58.23 | 58.67 | 56.915 | 3,885,042 |
| 12 Abr 2024 | 57.69 | -0.77 | -1.32% | 58.12 | 58.62 | 57.56 | 3,787,758 |
| 11 Abr 2024 | 58.46 | -0.39 | -0.66% | 58.96 | 59.00 | 58.29 | 3,431,977 |
| 10 Abr 2024 | 58.85 | -1.02 | -1.70% | 59.435 | 59.64 | 58.37 | 4,138,378 |
| 09 Abr 2024 | 59.87 | 0.35 | 0.59% | 59.94 | 60.25 | 59.4825 | 3,574,199 |
| 08 Abr 2024 | 59.52 | -0.17 | -0.28% | 59.95 | 60.19 | 59.15 | 3,775,889 |
| 05 Abr 2024 | 59.69 | -0.17 | -0.28% | 59.99 | 59.99 | 59.09 | 3,834,923 |
| 04 Abr 2024 | 59.86 | -0.13 | -0.22% | 60.41 | 60.69 | 59.645 | 5,382,069 |
| 03 Abr 2024 | 59.99 | 0.70 | 1.18% | 59.38 | 60.28 | 59.38 | 4,941,996 |
| 02 Abr 2024 | 59.29 | 1.03 | 1.77% | 58.25 | 59.375 | 58.24 | 6,148,348 |
| 01 Abr 2024 | 58.26 | 0.33 | 0.57% | 57.86 | 58.34 | 57.41 | 3,827,247 |
| 28 Mar 2024 | 57.93 | -0.21 | -0.36% | 58.20 | 58.44 | 57.80 | 4,064,452 |
| 27 Mar 2024 | 58.14 | 1.07 | 1.87% | 57.56 | 58.16 | 57.43 | 5,126,889 |
| 26 Mar 2024 | 57.07 | -0.32 | -0.56% | 57.67 | 57.69 | 57.06 | 3,621,393 |
| 25 Mar 2024 | 57.39 | -0.29 | -0.50% | 57.77 | 57.85 | 57.28 | 3,421,942 |
| 22 Mar 2024 | 57.68 | -0.25 | -0.43% | 57.99 | 58.21 | 57.58 | 3,375,476 |
| 21 Mar 2024 | 57.93 | -0.24 | -0.41% | 58.45 | 58.62 | 57.555 | 5,870,594 |
| 20 Mar 2024 | 58.17 | 1.41 | 2.48% | 56.57 | 58.71 | 56.38 | 7,789,154 |
| 19 Mar 2024 | 56.76 | 0.02 | 0.04% | 56.60 | 57.05 | 56.415 | 6,782,898 |
| 18 Mar 2024 | 56.74 | -0.30 | -0.53% | 57.57 | 57.57 | 56.559 | 7,407,640 |
| 15 Mar 2024 | 57.04 | -0.28 | -0.49% | 57.35 | 57.80 | 56.94 | 20,379,154 |
| 14 Mar 2024 | 57.32 | -0.65 | -1.12% | 57.66 | 57.91 | 56.925 | 6,871,543 |
| 13 Mar 2024 | 57.97 | 0.29 | 0.50% | 57.86 | 58.74 | 57.60 | 7,648,944 |
| 12 Mar 2024 | 57.68 | 0.25 | 0.44% | 57.64 | 57.86 | 57.16 | 4,048,330 |
| 11 Mar 2024 | 57.43 | 0.82 | 1.45% | 56.69 | 57.795 | 56.55 | 4,435,596 |
| 08 Mar 2024 | 56.61 | -0.33 | -0.58% | 57.10 | 57.69 | 56.57 | 4,722,801 |
| 07 Mar 2024 | 56.94 | 0.08 | 0.14% | 57.32 | 57.655 | 56.56 | 4,568,671 |
| 06 Mar 2024 | 56.86 | -0.12 | -0.21% | 57.95 | 58.10 | 56.351 | 4,833,732 |
| 05 Mar 2024 | 56.98 | -0.04 | -0.07% | 56.62 | 57.74 | 56.62 | 6,093,105 |
| 04 Mar 2024 | 57.02 | 1.25 | 2.24% | 55.53 | 57.16 | 55.48 | 7,042,184 |
| 01 Mar 2024 | 55.77 | -0.11 | -0.20% | 55.87 | 56.23 | 55.61 | 4,650,912 |
| 29 Feb 2024 | 55.88 | 0.78 | 1.42% | 55.53 | 56.04 | 54.97 | 6,733,450 |
| 28 Feb 2024 | 55.10 | -1.17 | -2.08% | 55.47 | 55.69 | 55.01 | 4,432,622 |
| 27 Feb 2024 | 56.27 | 0.20 | 0.36% | 56.37 | 56.56 | 55.9507 | 3,913,601 |
| 26 Feb 2024 | 56.07 | -0.32 | -0.57% | 56.17 | 56.48 | 55.85 | 3,740,980 |
| 23 Feb 2024 | 56.39 | 0.39 | 0.70% | 56.03 | 56.82 | 56.00 | 4,414,167 |
| 22 Feb 2024 | 56.00 | 0.25 | 0.45% | 55.75 | 56.185 | 55.66 | 5,087,613 |
| 21 Feb 2024 | 55.75 | 1.04 | 1.90% | 54.84 | 55.83 | 54.76 | 4,066,327 |
| 20 Feb 2024 | 54.71 | -0.77 | -1.39% | 54.86 | 55.45 | 54.4465 | 4,493,877 |
