Dow Jones Industrial Average (^DJI) | Historial de Precios y Rendimientos | 1992 - 2026
Dow Jones Industrial Average
Gráfico de Precios Históricos de Dow Jones Industrial Average
Datos de Precios Históricos de Dow Jones Industrial Average
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 31 ago. 2026 | $53.185,90 | -0,70% | $53.462,60 | $53.462,60 | $53.123,62 | 507,3M |
| 28 ago. 2026 | $53.559,99 | -0,02% | $53.611,94 | $53.819,65 | $53.489,41 | 507,5M |
| 27 ago. 2026 | $53.569,44 | +0,20% | $53.613,66 | $53.707,62 | $53.345,62 | 653,7M |
| 26 ago. 2026 | $53.463,88 | -0,21% | $53.547,68 | $53.639,75 | $53.379,40 | 426,1M |
| 25 ago. 2026 | $53.577,40 | +0,30% | $53.594,92 | $53.675,32 | $53.386,37 | 400,3M |
| 24 ago. 2026 | $53.417,20 | +0,26% | $53.261,95 | $53.508,18 | $53.261,95 | 416,0M |
| 21 ago. 2026 | $53.277,01 | +0,98% | $52.768,87 | $53.355,92 | $52.768,87 | 424,1M |
| 20 ago. 2026 | $52.759,21 | -1,32% | $53.381,22 | $53.381,22 | $52.754,90 | 445,2M |
| 19 ago. 2026 | $53.463,05 | +0,22% | $53.463,47 | $53.710,06 | $53.399,53 | 451,5M |
| 18 ago. 2026 | $53.343,40 | -0,22% | $53.354,43 | $53.478,76 | $53.256,34 | 428,0M |
| 17 ago. 2026 | $53.459,78 | -0,51% | $53.663,11 | $53.663,11 | $53.395,23 | 436,7M |
| 14 ago. 2026 | $53.732,41 | -0,20% | $53.842,80 | $53.890,84 | $53.673,47 | 319,6M |
| 13 ago. 2026 | $53.839,99 | +0,13% | $53.828,55 | $54.049,14 | $53.622,46 | 417,3M |
| 12 ago. 2026 | $53.770,27 | -0,04% | $53.797,47 | $53.969,36 | $53.731,96 | 411,0M |
| 11 ago. 2026 | $53.791,85 | -0,34% | $53.961,60 | $54.222,85 | $53.746,43 | 379,4M |
| 10 ago. 2026 | $53.975,98 | -0,11% | $54.072,66 | $54.072,66 | $53.850,19 | 413,9M |
| 7 ago. 2026 | $54.036,93 | +0,28% | $53.849,26 | $54.094,65 | $53.807,94 | 378,7M |
| 6 ago. 2026 | $53.885,10 | -0,85% | $54.426,85 | $54.502,87 | $53.835,02 | 420,0M |
| 5 ago. 2026 | $54.349,12 | +0,49% | $54.266,12 | $54.744,33 | $54.266,12 | 524,2M |
| 4 ago. 2026 | $54.085,88 | +1,71% | $53.641,21 | $54.272,60 | $53.641,21 | 580,4M |
| 3 ago. 2026 | $53.178,41 | +1,32% | $52.759,06 | $53.230,08 | $52.759,06 | 604,9M |
| 31 jul. 2026 | $52.485,03 | +0,53% | $52.235,03 | $52.623,14 | $51.996,32 | 703,4M |
| 30 jul. 2026 | $52.208,06 | +1,19% | $52.114,27 | $52.266,45 | $51.655,52 | 644,8M |
| 29 jul. 2026 | $51.594,14 | -2,19% | $52.674,21 | $52.674,21 | $51.551,18 | 538,6M |
| 28 jul. 2026 | $52.747,32 | +1,03% | $52.492,88 | $52.901,87 | $52.443,52 | 553,5M |
| 27 jul. 2026 | $52.210,08 | +0,51% | $52.173,42 | $52.607,78 | $51.985,38 | 488,4M |
| 24 jul. 2026 | $51.947,25 | +0,46% | $51.791,37 | $52.118,19 | $51.682,36 | 442,8M |
| 23 jul. 2026 | $51.711,65 | -0,97% | $51.755,54 | $51.885,14 | $51.542,06 | 496,6M |
| 22 jul. 2026 | $52.218,58 | -0,01% | $52.287,14 | $52.511,21 | $52.148,87 | 449,1M |
| 21 jul. 2026 | $52.224,64 | +0,74% | $51.916,79 | $52.370,65 | $51.890,10 | 404,6M |
| 20 jul. 2026 | $51.839,26 | -0,59% | $52.154,57 | $52.411,90 | $51.781,90 | 400,3M |
| 17 jul. 2026 | $52.146,42 | -1,12% | $52.426,46 | $52.610,97 | $51.986,74 | 549,7M |
| 16 jul. 2026 | $52.738,10 | +0,15% | $52.924,86 | $52.924,86 | $52.727,00 | 25,3M |
| 15 jul. 2026 | $52.658,64 | +0,29% | $52.604,20 | $52.823,95 | $52.428,54 | 508,4M |
| 14 jul. 2026 | $52.508,27 | +0,02% | $52.046,36 | $52.695,06 | $52.046,36 | 473,2M |
| 13 jul. 2026 | $52.498,64 | -0,26% | $52.676,53 | $52.846,51 | $52.351,12 | 407,3M |
| 10 jul. 2026 | $52.637,01 | +0,29% | $52.622,92 | $52.709,75 | $52.266,81 | 416,8M |
| 9 jul. 2026 | $52.487,41 | +0,27% | $52.249,44 | $52.574,89 | $52.249,44 | 461,1M |
| 8 jul. 2026 | $52.348,39 | -1,09% | $52.758,47 | $52.758,47 | $52.069,87 | 454,1M |
| 7 jul. 2026 | $52.925,15 | 0,00% | $53.104,06 | $53.289,30 | $52.774,17 | 443,2M |
| 2 jul. 2026 | $52.900,07 | +1,14% | $52.395,22 | $52.903,85 | $52.395,22 | 548,8M |
| 1 jul. 2026 | $52.305,24 | -0,03% | $52.231,18 | $52.742,66 | $52.026,64 | 627,3M |
| 30 jun. 2026 | $52.319,20 | +0,26% | $52.168,18 | $52.387,45 | $52.033,13 | 639,5M |
| 29 jun. 2026 | $52.182,74 | +0,59% | $51.995,14 | $52.311,63 | $51.949,54 | 592,8M |
| 26 jun. 2026 | $51.876,11 | -0,09% | $51.803,77 | $52.130,07 | $51.614,74 | 1,3B |
| 25 jun. 2026 | $51.920,62 | +0,14% | $52.009,02 | $52.655,66 | $51.857,78 | 639,2M |
| 24 jun. 2026 | $51.848,90 | +0,35% | $51.660,75 | $52.248,69 | $51.617,73 | 560,3M |
| 23 jun. 2026 | $51.666,84 | -0,09% | $51.735,64 | $51.872,56 | $51.301,77 | 569,2M |
| 22 jun. 2026 | $51.712,71 | +0,29% | $51.555,19 | $51.887,85 | $51.555,19 | 531,5M |
| 18 jun. 2026 | $51.564,70 | +0,14% | $51.571,85 | $51.949,26 | $51.554,53 | 985,4M |
| 17 jun. 2026 | $51.492,55 | -0,98% | $51.937,56 | $52.281,19 | $51.392,58 | 496,0M |
| 16 jun. 2026 | $51.999,67 | +0,64% | $51.712,63 | $52.190,29 | $51.712,63 | 449,8M |
| 15 jun. 2026 | $51.671,03 | +0,92% | $51.364,55 | $51.945,89 | $51.364,55 | 509,7M |
| 12 jun. 2026 | $51.202,26 | +0,70% | $51.148,73 | $51.409,70 | $50.827,84 | 430,9M |
| 11 jun. 2026 | $50.848,75 | +1,86% | $49.972,07 | $50.968,95 | $49.972,07 | 518,7M |
| 10 jun. 2026 | $49.918,78 | -1,87% | $50.760,12 | $50.769,26 | $49.909,07 | 503,8M |
| 9 jun. 2026 | $50.872,11 | +0,17% | $50.814,42 | $51.260,92 | $50.211,12 | 576,9M |
| 8 jun. 2026 | $50.786,01 | -0,16% | $50.997,23 | $51.277,15 | $50.732,35 | 480,1M |
| 5 jun. 2026 | $50.866,78 | -1,35% | $51.610,02 | $51.660,40 | $50.781,45 | 643,4M |
| 4 jun. 2026 | $51.561,93 | +1,73% | $50.986,10 | $51.657,89 | $50.986,10 | 520,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 31 ago. 2026 | $53.185,90 | -0,70% | $53.462,60 | $53.462,60 | $53.123,62 | 1,0B |
| 24 ago. 2026 | $53.559,99 | +0,53% | $53.261,95 | $53.819,65 | $53.261,95 | 5,8B |
| 17 ago. 2026 | $53.277,01 | -0,85% | $53.663,11 | $53.710,06 | $52.754,90 | 5,2B |
| 10 ago. 2026 | $53.732,41 | -0,56% | $54.072,66 | $54.222,85 | $53.622,46 | 4,5B |
| 3 ago. 2026 | $54.036,93 | +2,96% | $52.759,06 | $54.744,33 | $52.759,06 | 5,8B |
| 27 jul. 2026 | $52.485,03 | +1,04% | $52.173,42 | $52.901,87 | $51.551,18 | 7,3B |
| 20 jul. 2026 | $51.947,25 | -0,38% | $52.154,57 | $52.511,21 | $51.542,06 | 5,3B |
| 13 jul. 2026 | $52.146,42 | -0,93% | $52.676,53 | $52.924,86 | $51.986,74 | 4,3B |
| 6 jul. 2026 | $52.637,01 | -0,50% | $53.104,06 | $53.289,30 | $52.069,87 | 2,8B |
| 29 jun. 2026 | $52.900,07 | +1,97% | $51.995,14 | $52.903,85 | $51.949,54 | 5,4B |
| 22 jun. 2026 | $51.876,11 | +0,60% | $51.555,19 | $52.655,66 | $51.301,77 | 8,6B |
| 15 jun. 2026 | $51.564,70 | +0,71% | $51.364,55 | $52.281,19 | $51.364,55 | 8,8B |
| 8 jun. 2026 | $51.202,26 | +0,66% | $50.997,23 | $51.409,70 | $49.909,07 | 5,9B |
| 1 jun. 2026 | $50.866,78 | -0,32% | $51.161,10 | $51.660,40 | $50.687,07 | 7,1B |
| 25 may. 2026 | $51.032,46 | +0,90% | $50.686,15 | $51.094,18 | $50.314,34 | 6,7B |
| 18 may. 2026 | $50.579,70 | +2,13% | $49.481,04 | $50.830,24 | $49.235,74 | 6,9B |
| 11 may. 2026 | $49.526,17 | -0,17% | $49.549,07 | $50.200,54 | $49.307,66 | 5,6B |
| 4 may. 2026 | $49.609,16 | +0,22% | $49.416,66 | $50.130,20 | $48.913,06 | 5,0B |
| 27 abr. 2026 | $49.499,27 | +0,55% | $49.276,80 | $49.988,56 | $48.708,57 | 3,6B |
| 20 abr. 2026 | $49.230,71 | -0,44% | $49.422,37 | $49.848,69 | $48.861,31 | 5,2B |
| 13 abr. 2026 | $49.447,43 | +3,19% | $47.718,21 | $49.717,98 | $47.505,97 | 5,8B |
| 6 abr. 2026 | $47.916,57 | +3,04% | $46.472,20 | $48.323,95 | $46.214,77 | 5,6B |
| 1 abr. 2026 | $46.504,67 | 0,00% | $46.396,12 | $46.803,36 | $45.897,24 | 1,5B |
| 30 mar. 2026 | $46.504,67 | +0,35% | $46.469,36 | $46.754,72 | $45.897,24 | 4,5B |
| 25 mar. 2026 | $46.341,51 | +2,60% | $46.314,24 | $46.718,42 | $45.057,28 | 2,7B |
| 23 mar. 2026 | $45.166,64 | -2,08% | $45.803,82 | $46.718,42 | $45.063,33 | 5,6B |
| 18 mar. 2026 | $46.124,06 | +1,20% | $46.913,93 | $46.913,93 | $45.369,39 | 3,0B |
| 16 mar. 2026 | $45.577,47 | -2,11% | $46.707,40 | $47.428,12 | $45.369,39 | 8,2B |
| 11 mar. 2026 | $46.993,26 | -1,50% | $47.690,76 | $47.711,26 | $46.494,63 | 2,4B |
| 9 mar. 2026 | $46.558,47 | -4,47% | $47.371,28 | $48.220,54 | $46.494,63 | 5,8B |
| 4 mar. 2026 | $47.706,51 | -1,64% | $48.589,77 | $48.854,05 | $46.615,52 | 2,7B |
| 2 mar. 2026 | $47.501,55 | -2,06% | $48.794,42 | $49.064,67 | $47.009,01 | 6,6B |
| 25 feb. 2026 | $48.501,27 | -1,37% | $49.357,63 | $49.815,22 | $47.626,85 | 3,1B |
| 23 feb. 2026 | $48.977,92 | -0,40% | $49.536,54 | $49.815,22 | $48.678,78 | 7,9B |
| 18 feb. 2026 | $49.174,50 | -0,72% | $49.571,92 | $49.897,31 | $48.731,46 | 2,6B |
| 16 feb. 2026 | $49.625,97 | +0,25% | $49.525,37 | $49.897,31 | $49.158,28 | 5,3B |
| 11 feb. 2026 | $49.533,19 | -1,30% | $50.243,15 | $50.499,04 | $49.084,35 | 2,5B |
| 9 feb. 2026 | $49.500,93 | 0,00% | $50.047,79 | $50.512,79 | $49.084,35 | 8,6B |
| 4 feb. 2026 | $50.188,14 | +1,92% | $49.323,59 | $50.512,79 | $48.829,10 | 3,4B |
| 2 feb. 2026 | $50.115,67 | +1,78% | $48.777,77 | $50.169,65 | $48.673,58 | 8,8B |
| 28 ene. 2026 | $49.240,99 | +0,48% | $49.024,68 | $49.653,13 | $48.459,88 | 3,3B |
| 26 ene. 2026 | $48.892,47 | -0,23% | $49.137,65 | $49.488,81 | $48.459,88 | 6,9B |
| 21 ene. 2026 | $49.003,41 | +1,06% | $48.546,03 | $49.607,29 | $48.546,03 | 2,5B |
| 19 ene. 2026 | $49.098,71 | -0,53% | $49.005,01 | $49.607,29 | $48.428,13 | 5,3B |
| 14 ene. 2026 | $48.488,59 | -1,43% | $49.088,25 | $49.616,70 | $48.428,13 | 2,7B |
| 12 ene. 2026 | $49.359,33 | -0,29% | $49.499,67 | $49.633,35 | $48.851,98 | 10,2B |
| 7 ene. 2026 | $49.191,99 | -0,55% | $49.512,72 | $49.633,35 | $48.792,34 | 2,5B |
| 5 ene. 2026 | $49.504,07 | +2,32% | $48.475,81 | $49.621,43 | $48.449,62 | 6,1B |
| 31 dic. 2025 | $49.462,08 | +2,26% | $48.371,52 | $49.509,92 | $47.853,04 | 1,9B |
| 29 dic. 2025 | $48.382,39 | +0,03% | $48.636,63 | $48.704,83 | $47.853,04 | 4,0B |
| 24 dic. 2025 | $48.367,06 | -0,16% | $48.424,71 | $48.782,00 | $48.297,26 | 1,1B |
| 22 dic. 2025 | $48.710,97 | +0,55% | $48.211,88 | $48.782,00 | $48.199,13 | 3,2B |
| 17 dic. 2025 | $48.442,41 | +0,68% | $48.128,05 | $48.527,50 | $47.849,48 | 3,1B |
| 15 dic. 2025 | $48.134,89 | -0,67% | $48.594,36 | $48.679,14 | $47.849,48 | 9,1B |
| 10 dic. 2025 | $48.114,26 | +1,16% | $47.573,96 | $48.886,86 | $47.462,94 | 2,5B |
| 8 dic. 2025 | $48.458,05 | +1,27% | $47.971,51 | $48.886,86 | $47.462,94 | 5,0B |
| 3 dic. 2025 | $47.560,29 | +0,18% | $47.371,62 | $48.133,54 | $47.371,62 | 2,4B |
| 1 dic. 2025 | $47.954,99 | +1,01% | $47.580,85 | $48.133,54 | $47.263,92 | 5,8B |
| 26 nov. 2025 | $47.474,46 | +0,77% | $47.196,15 | $47.750,77 | $47.196,15 | 1,7B |
| 24 nov. 2025 | $47.716,42 | +1,28% | $46.351,93 | $47.750,77 | $46.108,01 | 5,7B |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 ago. 2026 | $53.185,90 | +1,34% | $52.759,06 | $54.744,33 | $52.754,90 | 22,3B |
| 1 jul. 2026 | $52.485,03 | +0,32% | $52.231,18 | $53.289,30 | $51.542,06 | 23,0B |
| 1 jun. 2026 | $52.319,20 | +2,52% | $51.161,10 | $52.655,66 | $49.909,07 | 32,4B |
| 1 may. 2026 | $51.032,46 | +2,78% | $49.832,57 | $51.094,18 | $48.913,06 | 26,0B |
| 1 abr. 2026 | $49.652,14 | +7,14% | $46.396,12 | $49.848,69 | $45.897,24 | 20,7B |
| 1 mar. 2026 | $46.341,51 | -5,38% | $48.794,42 | $49.064,67 | $45.057,28 | 11,9B |
| 1 feb. 2026 | $48.977,92 | +0,17% | $48.777,77 | $50.512,79 | $48.673,58 | 11,9B |
| 1 ene. 2026 | $48.892,47 | +1,73% | $48.105,98 | $49.633,35 | $47.853,04 | 11,3B |
| 1 dic. 2025 | $48.063,29 | +0,73% | $47.580,85 | $48.886,86 | $47.263,92 | 10,4B |
| 1 nov. 2025 | $47.716,42 | +0,32% | $47.697,33 | $48.431,57 | $45.728,93 | 10,6B |
| 1 oct. 2025 | $47.562,87 | +2,51% | $46.366,78 | $48.040,64 | $45.452,03 | 11,5B |
| 1 sept. 2025 | $46.397,89 | +1,87% | $45.287,73 | $46.714,27 | $44.948,16 | 10,8B |
| 1 ago. 2025 | $45.544,88 | +3,20% | $43.781,77 | $45.757,84 | $43.340,68 | 10,2B |
| 1 jul. 2025 | $44.130,98 | +0,08% | $44.061,49 | $45.016,71 | $43.758,98 | 10,3B |
| 1 jun. 2025 | $44.094,77 | +4,32% | $42.199,94 | $44.138,69 | $41.853,62 | 10,5B |
| 30 may. 2025 | $42.270,07 | 0,00% | $42.192,40 | $42.376,08 | $41.906,16 | 801,7M |
| 1 may. 2025 | $42.270,07 | +3,94% | $40.918,04 | $42.842,04 | $40.705,63 | 11,9B |
| 1 abr. 2025 | $40.669,36 | -3,17% | $41.879,75 | $42.382,27 | $36.611,78 | 15,9B |
| 1 mar. 2025 | $42.001,76 | -4,20% | $43.900,49 | $44.033,78 | $40.661,77 | 13,8B |
| 1 feb. 2025 | $43.840,91 | -1,58% | $44.268,15 | $44.966,63 | $43.100,87 | 10,7B |
| 1 ene. 2025 | $44.544,66 | +4,70% | $42.660,09 | $45.054,36 | $41.844,89 | 12,1B |
| 1 dic. 2024 | $42.544,22 | -5,27% | $44.925,86 | $45.073,63 | $42.146,33 | 10,2B |
| 1 nov. 2024 | $44.910,65 | +7,54% | $41.869,82 | $45.071,29 | $41.647,30 | 10,1B |
| 1 oct. 2024 | $41.763,46 | -1,34% | $42.262,97 | $43.325,09 | $41.704,63 | 7,2B |
| 1 sept. 2024 | $42.330,15 | +1,85% | $41.489,67 | $42.628,32 | $39.993,07 | 8,3B |
| 1 ago. 2024 | $41.563,08 | +1,76% | $40.916,96 | $41.585,21 | $38.499,27 | 8,4B |
| 1 jul. 2024 | $40.842,79 | +4,41% | $39.186,20 | $41.376,00 | $39.037,94 | 7,5B |
| 1 jun. 2024 | $39.118,86 | +1,12% | $38.709,99 | $39.571,23 | $38.247,22 | 7,2B |
| 1 may. 2024 | $38.686,32 | +2,30% | $37.845,56 | $40.077,40 | $37.780,54 | 7,5B |
| 1 abr. 2024 | $37.815,92 | -5,00% | $39.807,93 | $39.815,00 | $37.611,56 | 7,7B |
| 1 mar. 2024 | $39.807,37 | +2,08% | $38.989,51 | $39.889,05 | $38.457,83 | 7,3B |
| 1 feb. 2024 | $38.996,39 | +2,22% | $38.175,34 | $39.282,28 | $38.039,86 | 6,3B |
| 1 ene. 2024 | $38.150,30 | +1,22% | $37.566,22 | $38.588,86 | $37.122,95 | 7,1B |
| 1 dic. 2023 | $37.689,54 | +4,84% | $35.914,45 | $37.778,85 | $35.914,45 | 6,3B |
| 1 nov. 2023 | $35.950,89 | +8,77% | $33.081,87 | $35.970,70 | $33.010,85 | 6,3B |
| 1 oct. 2023 | $33.052,87 | -1,36% | $33.455,50 | $34.147,63 | $32.327,20 | 6,7B |
| 1 sept. 2023 | $33.507,50 | -3,50% | $34.876,24 | $34.979,18 | $33.306,30 | 6,2B |
| 1 ago. 2023 | $34.721,91 | -2,36% | $35.585,99 | $35.679,13 | $34.029,22 | 7,0B |
| 1 jul. 2023 | $35.559,53 | +3,35% | $34.369,78 | $35.645,35 | $33.705,68 | 6,4B |
| 1 jun. 2023 | $34.407,60 | +4,56% | $32.929,85 | $34.588,68 | $32.704,51 | 7,0B |
| 1 may. 2023 | $32.908,27 | -3,49% | $34.116,81 | $34.257,83 | $32.586,56 | 6,6B |
| 1 abr. 2023 | $34.098,16 | +2,48% | $33.245,78 | $34.104,56 | $33.235,85 | 5,3B |
| 1 mar. 2023 | $33.274,15 | +1,89% | $32.656,37 | $33.572,22 | $31.429,82 | 8,1B |
| 1 feb. 2023 | $32.656,70 | -4,19% | $34.039,60 | $34.334,70 | $32.636,43 | 6,1B |
| 1 ene. 2023 | $34.086,04 | +2,83% | $33.148,90 | $34.342,32 | $32.812,33 | 6,8B |
| 1 dic. 2022 | $33.147,25 | -4,17% | $34.533,59 | $34.712,28 | $32.573,43 | 7,0B |
| 1 nov. 2022 | $34.589,77 | +5,67% | $32.862,79 | $34.589,77 | $31.727,05 | 7,2B |
| 1 oct. 2022 | $32.732,95 | +13,95% | $28.855,25 | $32.889,81 | $28.660,94 | 7,8B |
| 1 sept. 2022 | $28.725,51 | -8,84% | $31.454,58 | $32.504,04 | $28.715,85 | 7,8B |
| 1 ago. 2022 | $31.510,43 | -4,06% | $32.755,71 | $34.281,36 | $31.509,59 | 7,0B |
| 1 jul. 2022 | $32.845,13 | +6,73% | $30.737,77 | $32.910,18 | $30.143,93 | 6,4B |
| 1 jun. 2022 | $30.775,43 | -6,71% | $33.156,31 | $33.272,34 | $29.653,29 | 7,7B |
| 1 may. 2022 | $32.990,12 | +0,04% | $32.978,49 | $34.117,74 | $30.635,76 | 8,9B |
| 1 abr. 2022 | $32.977,21 | -4,91% | $34.740,89 | $35.492,22 | $32.913,15 | 7,1B |
| 1 mar. 2022 | $34.678,35 | +2,32% | $33.813,48 | $35.372,26 | $32.578,73 | 9,2B |
| 1 feb. 2022 | $33.892,60 | -3,53% | $35.151,47 | $35.824,28 | $32.272,64 | 7,3B |
| 1 ene. 2022 | $35.131,86 | -3,32% | $36.321,59 | $36.952,65 | $33.150,33 | 8,8B |
| 1 dic. 2021 | $36.338,30 | +5,38% | $34.678,94 | $36.679,44 | $34.006,98 | 8,3B |
| 1 nov. 2021 | $34.483,72 | -3,73% | $35.833,65 | $36.565,73 | $34.424,44 | 7,2B |
| 1 oct. 2021 | $35.819,56 | +5,84% | $33.930,70 | $35.892,92 | $33.785,54 | 6,7B |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | $53.185,90 | +10,66% | - | +10,66% | $48.105,98 | $54.744,33 | $45.057,28 | 159,6B |
| 2025 | $48.063,29 | +12,97% | - | +12,97% | $42.660,09 | $48.886,86 | $36.611,78 | 139,5B |
| 2024 | $42.544,22 | +12,88% | - | +12,88% | $37.566,22 | $45.073,63 | $37.122,95 | 94,9B |
| 2023 | $37.689,54 | +13,70% | - | +13,70% | $33.148,90 | $37.778,85 | $31.429,82 | 78,8B |
| 2022 | $33.147,25 | -8,78% | - | -8,78% | $36.321,59 | $36.952,65 | $28.660,94 | 92,0B |
| 2021 | $36.338,30 | +18,73% | - | +18,73% | $30.627,47 | $36.679,44 | $29.856,30 | 85,8B |
| 2020 | $30.606,48 | +7,25% | - | +7,25% | $28.638,97 | $30.637,47 | $18.213,65 | 106,2B |
| 2019 | $28.538,44 | +22,34% | - | +22,34% | $23.058,61 | $28.701,66 | $22.638,41 | 69,1B |
| 2018 | $23.327,46 | -5,63% | - | -5,63% | $24.809,35 | $26.951,81 | $21.712,53 | 90,2B |
| 2017 | $24.719,22 | +25,08% | - | +25,08% | $19.872,86 | $24.876,07 | $19.677,94 | 78,1B |
| 2016 | $19.762,60 | +13,42% | - | +13,42% | $17.405,48 | $19.987,63 | $15.450,56 | 29,5B |
| 2015 | $17.425,03 | -2,23% | - | -2,23% | $17.823,07 | $18.351,36 | $15.370,33 | 27,6B |
| 2014 | $17.823,07 | +7,52% | - | +7,52% | $16.572,17 | $18.103,45 | $15.340,69 | 23,4B |
| 2013 | $16.576,66 | +26,50% | - | +26,50% | $13.104,30 | $16.588,25 | $13.104,30 | 29,8B |
| 2012 | $13.104,14 | +7,26% | - | +7,26% | $12.221,19 | $13.661,87 | $12.035,09 | 32,8B |
| 2011 | $12.217,56 | +5,53% | - | +5,53% | $11.577,43 | $12.876,00 | $10.404,49 | 45,5B |
| 2010 | $11.577,51 | +11,02% | - | +11,02% | $10.430,69 | $11.625,00 | $9.614,32 | 50,9B |
| 2009 | $10.428,05 | +18,82% | - | +18,82% | $8.772,25 | $10.580,33 | $6.469,95 | 70,6B |
| 2008 | $8.776,39 | -33,84% | - | -33,84% | $13.261,82 | $13.279,54 | $7.449,38 | 70,0B |
| 2007 | $13.264,82 | +6,43% | - | +6,43% | $12.459,54 | $14.198,10 | $11.939,61 | 61,5B |
| 2006 | $12.463,15 | +16,29% | - | +16,29% | $10.718,30 | $12.529,88 | $10.661,15 | 68,4B |
| 2005 | $10.717,50 | -0,61% | - | -0,61% | $10.783,75 | $10.984,46 | $10.000,46 | 63,6B |
| 2004 | $10.783,01 | +3,15% | - | +3,15% | $10.452,74 | $10.868,07 | $9.708,40 | 55,5B |
| 2003 | $10.453,92 | +25,32% | - | +25,32% | $8.342,38 | $10.462,44 | $7.416,64 | 56,1B |
| 2002 | $8.341,63 | -16,76% | - | -16,76% | $10.021,71 | $10.673,10 | $7.197,49 | 66,3B |
| 2001 | $10.021,57 | -7,10% | - | -7,10% | $10.790,92 | $11.350,05 | $8.062,34 | 59,7B |
| 2000 | $10.787,99 | -6,17% | - | -6,17% | $11.501,85 | $11.750,28 | $9.654,64 | 51,6B |
| 1999 | $11.497,12 | +25,22% | - | +25,22% | $9.184,01 | $11.568,77 | $9.063,26 | 24,9B |
| 1998 | $9.181,43 | +16,10% | - | +16,10% | $7.910,20 | $9.380,20 | $7.400,30 | 17,1B |
| 1997 | $7.908,30 | +22,64% | - | +22,64% | $6.447,50 | $8.299,49 | $6.352,83 | 13,4B |
| 1996 | $6.448,27 | +26,01% | - | +26,01% | $5.115,70 | $6.589,53 | $5.014,52 | 9,0B |
| 1995 | $5.117,12 | +33,45% | - | +33,45% | $3.834,40 | $5.235,62 | $3.817,26 | 7,7B |
| 1994 | $3.834,44 | +2,14% | - | +2,14% | $3.754,10 | $3.992,64 | $3.552,47 | 6,9B |
| 1993 | $3.754,09 | +13,72% | - | +13,72% | $3.301,10 | $3.799,92 | $3.231,95 | 6,5B |
| 1992 | $3.301,11 | 0,00% | - | 0,00% | $3.152,10 | $3.440,67 | $3.095,79 | 5,4B |
Dow Jones Industrial Average Peer Performance Comparison
No peer performance data available for this stock.
Calcule sus Rendimientos de Inversión en Dow Jones Industrial Average
Análisis de Rendimiento de Inversión a Largo Plazo
Dow Jones Industrial Average stock price in Aug 2016 was $18.538,12, A $1.000,00 lump sum investment in Dow Jones Industrial Average made 10 years ago would be worth approximately $2.869,00 today, representing a strong return of 186,90 %. This translates to an annualized return (CAGR) of 11,12 %.
Escenario de Inversión en 10 Años (Aug 2016 - Aug 2026)
Inversión Inicial
$1.000,00
Valor Actual
$2.869,00
Rendimiento Anual (TCAC)
11,12 %
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.