Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DJIA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 21.99 | 0.24 | 1.10% | 21.84 | 22.02 | 21.74 | 24,710 |
| 14 Jun 2024 | 21.75 | -0.05 | -0.23% | 21.68 | 21.8699 | 21.68 | 49,664 |
| 13 Jun 2024 | 21.80 | -0.10 | -0.46% | 21.74 | 21.85 | 21.74 | 7,579 |
| 12 Jun 2024 | 21.90 | 0.06 | 0.27% | 21.99 | 22.07 | 21.82 | 23,641 |
| 11 Jun 2024 | 21.84 | -0.15 | -0.68% | 21.87 | 21.9099 | 21.79 | 13,732 |
| 10 Jun 2024 | 21.99 | 0.00 | 0.02% | 22.04 | 22.04 | 21.85 | 28,630 |
| 07 Jun 2024 | 21.985 | -0.02 | -0.07% | 22.00 | 22.0799 | 21.90 | 24,129 |
| 06 Jun 2024 | 22.00 | 0.01 | 0.05% | 22.04 | 22.084 | 21.90 | 12,457 |
| 05 Jun 2024 | 21.99 | 0.12 | 0.55% | 21.99 | 21.99 | 21.86 | 15,008 |
| 04 Jun 2024 | 21.87 | 0.08 | 0.35% | 21.64 | 21.9599 | 21.64 | 16,889 |
| 03 Jun 2024 | 21.793 | -0.06 | -0.28% | 21.81 | 22.198 | 21.665 | 21,672 |
| 31 May 2024 | 21.8537 | 0.37 | 1.74% | 21.54 | 21.8537 | 21.54 | 5,440 |
| 30 May 2024 | 21.48 | -0.27 | -1.23% | 21.64 | 21.64 | 21.48 | 26,044 |
| 29 May 2024 | 21.7471 | -0.18 | -0.83% | 21.87 | 22.0322 | 21.72 | 27,631 |
| 28 May 2024 | 21.93 | -0.14 | -0.63% | 22.02 | 22.02 | 21.81 | 44,935 |
| 24 May 2024 | 22.07 | 0.02 | 0.09% | 22.07 | 22.15 | 21.9708 | 19,687 |
| 23 May 2024 | 22.05 | -0.20 | -0.88% | 22.32 | 22.32 | 21.94 | 22,809 |
| 22 May 2024 | 22.245 | -0.04 | -0.17% | 22.35 | 22.35 | 22.20 | 10,220 |
| 21 May 2024 | 22.282 | 0.05 | 0.23% | 22.22 | 22.34 | 22.22 | 31,241 |
| 20 May 2024 | 22.23 | -0.27 | -1.20% | 22.36 | 22.42 | 22.23 | 19,381 |
| 17 May 2024 | 22.50 | 0.06 | 0.26% | 22.51 | 22.5343 | 22.36 | 9,511 |
| 16 May 2024 | 22.4407 | -0.03 | -0.13% | 22.46 | 22.5299 | 22.42 | 9,265 |
| 15 May 2024 | 22.47 | -0.03 | -0.13% | 22.45 | 22.552 | 22.4487 | 29,720 |
| 14 May 2024 | 22.4995 | -0.01 | -0.05% | 22.50 | 22.56 | 22.45 | 22,639 |
| 13 May 2024 | 22.51 | 0.00 | 0.00% | 22.61 | 22.61 | 22.42 | 21,180 |
| 10 May 2024 | 22.51 | 0.06 | 0.28% | 22.58 | 22.58 | 22.4019 | 18,915 |
| 09 May 2024 | 22.4462 | 0.08 | 0.34% | 22.37 | 22.50 | 22.37 | 7,346 |
| 08 May 2024 | 22.37 | -0.02 | -0.09% | 22.33 | 22.48 | 22.23 | 13,961 |
| 07 May 2024 | 22.39 | -0.01 | -0.04% | 22.54 | 22.6061 | 22.386 | 12,561 |
| 06 May 2024 | 22.40 | 0.07 | 0.31% | 22.53 | 22.53 | 22.31 | 15,795 |
| 03 May 2024 | 22.33 | 0.06 | 0.27% | 22.37 | 22.45 | 22.30 | 22,445 |
| 02 May 2024 | 22.2701 | 0.05 | 0.23% | 22.29 | 22.30 | 22.195 | 8,256 |
| 01 May 2024 | 22.22 | 0.01 | 0.05% | 22.21 | 22.31 | 22.11 | 10,862 |
| 30 Abr 2024 | 22.21 | -0.14 | -0.63% | 22.35 | 22.35 | 22.16 | 23,042 |
| 29 Abr 2024 | 22.35 | 0.07 | 0.31% | 22.38 | 22.38 | 22.20 | 14,167 |
| 26 Abr 2024 | 22.28 | 0.08 | 0.36% | 22.26 | 22.28 | 22.1501 | 15,637 |
| 25 Abr 2024 | 22.20 | -0.07 | -0.31% | 22.20 | 22.20 | 22.0611 | 5,186 |
| 24 Abr 2024 | 22.27 | 0.13 | 0.59% | 22.26 | 22.28 | 22.15 | 10,663 |
| 23 Abr 2024 | 22.14 | 0.03 | 0.14% | 22.11 | 22.2814 | 22.11 | 10,150 |
| 22 Abr 2024 | 22.11 | -0.09 | -0.41% | 22.19 | 22.20 | 22.02 | 25,657 |
| 19 Abr 2024 | 22.20 | 0.07 | 0.30% | 22.15 | 22.31 | 22.15 | 17,123 |
| 18 Abr 2024 | 22.133 | -0.07 | -0.30% | 22.25 | 22.2797 | 22.06 | 16,835 |
| 17 Abr 2024 | 22.20 | -0.04 | -0.18% | 22.33 | 22.33 | 22.00 | 26,149 |
| 16 Abr 2024 | 22.24 | 0.17 | 0.77% | 22.28 | 22.28 | 22.10 | 21,584 |
| 15 Abr 2024 | 22.07 | -0.22 | -0.99% | 22.51 | 22.51 | 22.05 | 16,799 |
| 12 Abr 2024 | 22.29 | -0.29 | -1.28% | 22.56 | 22.56 | 22.20 | 23,400 |
| 11 Abr 2024 | 22.58 | 0.04 | 0.18% | 22.58 | 22.59 | 22.39 | 21,078 |
| 10 Abr 2024 | 22.54 | -0.02 | -0.09% | 22.56 | 22.56 | 22.41 | 17,466 |
| 09 Abr 2024 | 22.56 | -0.04 | -0.18% | 22.74 | 22.74 | 22.47 | 19,813 |
| 08 Abr 2024 | 22.60 | 0.03 | 0.13% | 22.68 | 22.68 | 22.5601 | 14,868 |
| 05 Abr 2024 | 22.57 | -0.05 | -0.22% | 22.55 | 22.68 | 22.50 | 19,122 |
| 04 Abr 2024 | 22.62 | -0.07 | -0.31% | 22.80 | 22.80 | 22.47 | 29,345 |
| 03 Abr 2024 | 22.69 | -0.01 | -0.03% | 22.68 | 22.73 | 22.59 | 12,402 |
| 02 Abr 2024 | 22.6968 | 0.00 | -0.01% | 22.70 | 22.725 | 22.58 | 29,327 |
| 01 Abr 2024 | 22.70 | -0.09 | -0.39% | 22.65 | 22.82 | 22.65 | 25,181 |
| 28 Mar 2024 | 22.79 | 0.04 | 0.18% | 22.77 | 22.81 | 22.67 | 47,113 |
| 27 Mar 2024 | 22.75 | 0.17 | 0.75% | 22.60 | 22.7707 | 22.60 | 23,553 |
| 26 Mar 2024 | 22.58 | -0.23 | -1.01% | 22.78 | 22.78 | 22.57 | 102,341 |
| 25 Mar 2024 | 22.81 | 0.11 | 0.48% | 22.81 | 22.81 | 22.63 | 12,196 |
| 22 Mar 2024 | 22.70 | -0.01 | -0.04% | 22.99 | 22.99 | 22.63 | 44,565 |
| 21 Mar 2024 | 22.71 | 0.08 | 0.33% | 22.68 | 22.71 | 22.63 | 13,377 |
| 20 Mar 2024 | 22.6349 | 0.10 | 0.47% | 22.52 | 22.64 | 22.47 | 24,706 |
