XNYS
Datos históricos de Dow Inc.
Dow Inc. · DOW
$28.42
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:06 UTC
- Variación en el periodo
- +37.63%
- Máximo
- US$42.74
- 31 de marzo de 2026
- Mínimo
- US$20.65
- 10 de octubre de 2025
- Volumen medio diario
- 12.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.58 | 28.95 | 28.36 | 28.42 | −0.59% | 8.42 M |
| 8 oct 2026 | 28.26 | 28.84 | 27.89 | 28.59 | +2.95% | 14.13 M |
| 7 oct 2026 | 28.34 | 28.63 | 27.63 | 27.77 | −1.38% | 7.84 M |
| 6 oct 2026 | 28.15 | 28.60 | 28.00 | 28.16 | −1.23% | 8.44 M |
| 5 oct 2026 | 27.98 | 28.72 | 27.71 | 28.51 | +1.93% | 7.16 M |
| 2 oct 2026 | 27.29 | 28.15 | 27.26 | 27.97 | +1.38% | 7.35 M |
| 1 oct 2026 | 27.05 | 27.63 | 26.61 | 27.59 | +0.18% | 10.06 M |
| 30 sep 2026 | 27.48 | 27.85 | 27.39 | 27.54 | −0.25% | 11.75 M |
| 29 sep 2026 | 27.50 | 27.82 | 27.20 | 27.61 | −1.00% | 8.4 M |
| 28 sep 2026 | 28.31 | 28.41 | 27.85 | 27.89 | −0.46% | 7.99 M |
| 25 sep 2026 | 28.26 | 28.34 | 27.54 | 28.02 | −1.89% | 8.84 M |
| 24 sep 2026 | 28.90 | 29.13 | 28.52 | 28.56 | −0.31% | 7.25 M |
| 23 sep 2026 | 28.44 | 28.93 | 28.37 | 28.65 | +1.60% | 7.92 M |
| 22 sep 2026 | 28.10 | 28.67 | 27.87 | 28.20 | −0.25% | 8.82 M |
| 21 sep 2026 | 28.52 | 28.64 | 27.92 | 28.27 | −1.60% | 9.64 M |
| 18 sep 2026 | 29.37 | 29.37 | 28.44 | 28.73 | −2.58% | 13.63 M |
| 17 sep 2026 | 29.57 | 30.02 | 29.34 | 29.49 | −1.96% | 7.75 M |
| 16 sep 2026 | 29.40 | 30.49 | 29.16 | 30.08 | +0.77% | 12.24 M |
| 15 sep 2026 | 29.01 | 29.90 | 28.87 | 29.85 | +3.29% | 8.7 M |
| 14 sep 2026 | 29.40 | 29.60 | 28.75 | 28.90 | −0.45% | 7.61 M |
| 11 sep 2026 | 29.42 | 29.69 | 28.71 | 29.03 | −2.06% | 10.49 M |
| 10 sep 2026 | 29.90 | 30.26 | 29.60 | 29.64 | +0.82% | 7.36 M |
| 9 sep 2026 | 30.05 | 30.20 | 28.96 | 29.40 | −0.57% | 9.15 M |
| 8 sep 2026 | 29.75 | 30.30 | 29.53 | 29.57 | +0.44% | 8.61 M |
| 4 sep 2026 | 30.10 | 30.45 | 29.10 | 29.44 | −3.03% | 9.41 M |
| 3 sep 2026 | 31.55 | 31.69 | 30.33 | 30.36 | −2.94% | 8.18 M |
| 2 sep 2026 | 30.26 | 31.46 | 30.26 | 31.28 | +2.69% | 7.91 M |
| 1 sep 2026 | 30.70 | 30.85 | 30.08 | 30.46 | −0.20% | 7.68 M |
| 31 ago 2026 | 30.55 | 31.26 | 30.19 | 30.52 | +0.03% | 9.53 M |
| 28 ago 2026 | 30.63 | 30.84 | 30.11 | 30.51 | +0.59% | 5.96 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.