DIA
CEDEAR ARSSPDR DOW JONES INDUSTRIAL AVERAGE ETF TRUST · DIA · NYSE Arca
ISIN: ARCAVA460107 · Subyacente: ETF · Valor representado:
Último cierre
41800.00
-260.00
-0.62%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 42040.00
Mínimo 41680.00
Máximo 42040.00
Volumen 8619
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 42040.00 | 42040.00 | 41680.00 | 41800.00 | 8619 |
| 08/09/2026 | 42900.00 | 42900.00 | 41880.00 | 42060.00 | 13053 |
| 07/09/2026 | 42460.00 | 43340.00 | 42340.00 | 42980.00 | 1527 |
| 04/09/2026 | 42760.00 | 42780.00 | 42300.00 | 42380.00 | 10131 |
| 03/09/2026 | 42580.00 | 42800.00 | 42340.00 | 42680.00 | 5440 |
| 02/09/2026 | 42060.00 | 42420.00 | 42060.00 | 42280.00 | 6359 |
| 01/09/2026 | 42460.00 | 42500.00 | 41940.00 | 41980.00 | 12786 |
| 31/08/2026 | 42940.00 | 42940.00 | 42460.00 | 42540.00 | 10973 |
| 28/08/2026 | 43000.00 | 43180.00 | 42900.00 | 43000.00 | 8132 |
| 27/08/2026 | 43000.00 | 43060.00 | 42640.00 | 42920.00 | 16415 |
| 26/08/2026 | 42980.00 | 43040.00 | 42700.00 | 42980.00 | 8043 |
| 25/08/2026 | 42860.00 | 42900.00 | 42660.00 | 42900.00 | 7317 |
| 24/08/2026 | 42400.00 | 42780.00 | 42400.00 | 42760.00 | 11601 |
| 21/08/2026 | 41880.00 | 42480.00 | 41840.00 | 42460.00 | 7789 |
| 20/08/2026 | 42005.24 | 42065.19 | 41725.47 | 41825.39 | 9597 |
| 19/08/2026 | 42165.11 | 42444.88 | 42025.22 | 42145.12 | 6718 |
| 18/08/2026 | 41965.27 | 42225.06 | 41905.32 | 42085.17 | 8410 |
| 14/08/2026 | 42464.86 | 42684.68 | 42165.11 | 42265.02 | 16998 |
| 13/08/2026 | 42824.56 | 42824.56 | 42464.86 | 42504.83 | 13506 |
| 12/08/2026 | 42544.79 | 42724.64 | 42444.88 | 42664.69 | 11874 |
| 11/08/2026 | 42704.66 | 42804.58 | 42444.88 | 42544.79 | 11252 |
| 10/08/2026 | 42864.53 | 42864.53 | 42464.86 | 42584.76 | 16401 |
| 07/08/2026 | 42364.94 | 42704.66 | 42165.11 | 42664.69 | 8403 |
| 06/08/2026 | 42764.61 | 42944.46 | 42285.01 | 42304.99 | 7400 |
| 05/08/2026 | 42844.54 | 43144.30 | 42684.68 | 42804.58 | 22187 |
| 04/08/2026 | 42824.56 | 42824.56 | 42384.93 | 42704.66 | 11155 |
| 03/08/2026 | 41485.67 | 42085.17 | 41485.67 | 42045.21 | 12464 |
| 31/07/2026 | 40866.18 | 41445.70 | 40846.20 | 41425.72 | 12595 |
| 30/07/2026 | 40966.10 | 41026.05 | 40626.38 | 40766.26 | 23750 |
| 29/07/2026 | 41865.36 | 41865.36 | 40846.20 | 40846.20 | 22516 |
| 28/07/2026 | 41665.52 | 42304.99 | 41665.52 | 42065.19 | 17115 |
| 27/07/2026 | 41905.32 | 42005.24 | 41445.70 | 41685.50 | 6020 |
| 24/07/2026 | 41125.97 | 41485.67 | 40926.13 | 41445.70 | 5657 |
| 23/07/2026 | 40746.28 | 40986.08 | 40646.36 | 40866.18 | 7362 |
| 22/07/2026 | 40966.10 | 41205.90 | 40886.17 | 41046.03 | 16116 |
| 21/07/2026 | 40766.26 | 41006.07 | 40626.38 | 40886.17 | 13702 |
| 20/07/2026 | 41165.93 | 41285.83 | 40626.38 | 40706.31 | 7379 |
| 17/07/2026 | 40866.18 | 41285.83 | 40646.36 | 41086.00 | 3577 |
| 16/07/2026 | 41053.70 | 41293.43 | 40953.81 | 41093.66 | 8557 |
| 15/07/2026 | 41093.66 | 41173.57 | 40734.06 | 41033.72 | 7552 |
| 14/07/2026 | 41153.59 | 41153.59 | 40614.20 | 40793.99 | 5672 |
| 13/07/2026 | 40993.77 | 41513.18 | 40953.81 | 41053.70 | 14448 |
| 10/07/2026 | 41313.41 | 41313.41 | 40933.84 | 41133.61 | 4350 |
| 08/07/2026 | 41653.02 | 41653.02 | 40953.81 | 41073.68 | 22485 |
| 07/07/2026 | 41553.14 | 41812.84 | 41393.32 | 41653.02 | 6780 |
| 06/07/2026 | 41912.73 | 41912.73 | 41193.54 | 41593.09 | 9727 |
| 03/07/2026 | 41952.69 | 42891.63 | 40953.81 | 42112.51 | 2750 |
| 02/07/2026 | 41053.70 | 41692.98 | 40893.88 | 41433.27 | 9352 |
| 01/07/2026 | 40913.86 | 41413.30 | 40714.08 | 41053.70 | 16476 |
| 30/06/2026 | 40614.20 | 40893.88 | 40354.49 | 40774.02 | 10169 |