Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DXJF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 33.62 | -0.42 | -1.22% | 33.92 | 33.92 | 33.62 | 1,296 |
| 03 Jun 2024 | 34.035 | 0.08 | 0.25% | 34.11 | 34.155 | 34.035 | 703 |
| 31 May 2024 | 33.95 | 0.47 | 1.40% | 33.995 | 33.995 | 33.775 | 4,390 |
| 30 May 2024 | 33.48 | 0.12 | 0.36% | 33.325 | 33.48 | 33.27 | 4,947 |
| 29 May 2024 | 33.36 | -0.47 | -1.37% | 33.595 | 33.595 | 33.36 | 250 |
| 28 May 2024 | 33.825 | -0.07 | -0.21% | 33.915 | 33.955 | 33.825 | 3,192 |
| 27 May 2024 | 33.895 | 0.32 | 0.95% | 33.82 | 33.895 | 33.735 | 5,450 |
| 24 May 2024 | 33.575 | 0.39 | 1.18% | 33.365 | 33.575 | 33.365 | 1,388 |
| 23 May 2024 | 33.185 | 0.09 | 0.27% | 33.555 | 33.615 | 33.185 | 2,607 |
| 22 May 2024 | 33.095 | -0.47 | -1.40% | 33.21 | 33.255 | 33.095 | 1,334 |
| 21 May 2024 | 33.565 | -0.21 | -0.62% | 33.695 | 33.695 | 33.565 | 1,985 |
| 20 May 2024 | 33.775 | 0.50 | 1.52% | 33.64 | 33.775 | 33.62 | 559 |
| 17 May 2024 | 33.27 | -0.06 | -0.18% | 33.335 | 33.37 | 33.15 | 13,246 |
| 16 May 2024 | 33.33 | 0.03 | 0.11% | 33.25 | 33.335 | 33.195 | 1,110 |
| 15 May 2024 | 33.295 | 0.05 | 0.15% | 33.235 | 33.30 | 33.235 | 341 |
| 14 May 2024 | 33.245 | 0.10 | 0.32% | 33.23 | 33.35 | 33.225 | 940 |
| 13 May 2024 | 33.14 | -0.17 | -0.50% | 33.21 | 33.21 | 33.13 | 823 |
| 10 May 2024 | 33.305 | 0.06 | 0.20% | 33.20 | 33.48 | 33.20 | 2,984 |
| 09 May 2024 | 33.24 | 0.02 | 0.06% | 33.125 | 33.305 | 33.00 | 467 |
| 08 May 2024 | 33.22 | -0.15 | -0.45% | 33.22 | 33.22 | 33.22 | 3 |
| 07 May 2024 | 33.37 | -0.20 | -0.58% | 33.575 | 33.575 | 33.34 | 854 |
| 06 May 2024 | 33.565 | 0.62 | 1.88% | 33.47 | 33.565 | 33.35 | 337 |
| 03 May 2024 | 32.945 | 0.05 | 0.17% | 32.84 | 32.97 | 32.81 | 5,255 |
| 02 May 2024 | 32.89 | -0.55 | -1.64% | 33.095 | 33.215 | 32.89 | 850 |
| 30 Abr 2024 | 33.44 | 0.31 | 0.92% | 33.515 | 33.595 | 33.44 | 999 |
| 29 Abr 2024 | 33.135 | 0.16 | 0.50% | 33.125 | 33.135 | 33.03 | 5,255 |
| 26 Abr 2024 | 32.97 | 0.77 | 2.39% | 32.795 | 32.975 | 32.69 | 657 |
| 25 Abr 2024 | 32.20 | -0.70 | -2.13% | 32.51 | 32.51 | 32.20 | 2,075 |
| 24 Abr 2024 | 32.90 | 0.34 | 1.03% | 32.98 | 33.00 | 32.90 | 219 |
| 23 Abr 2024 | 32.565 | 0.07 | 0.22% | 32.565 | 32.565 | 32.565 | 251 |
| 22 Abr 2024 | 32.495 | 0.09 | 0.29% | 32.305 | 32.495 | 32.305 | 606 |
| 19 Abr 2024 | 32.40 | -0.18 | -0.54% | 32.29 | 32.40 | 32.06 | 1,997 |
| 18 Abr 2024 | 32.575 | -0.06 | -0.17% | 32.59 | 32.695 | 32.575 | 182 |
| 17 Abr 2024 | 32.63 | -0.20 | -0.61% | 32.325 | 32.645 | 32.325 | 898 |
| 16 Abr 2024 | 32.83 | -0.77 | -2.29% | 32.83 | 32.925 | 32.70 | 2,082 |
| 15 Abr 2024 | 33.60 | 0.40 | 1.19% | 33.57 | 33.66 | 33.57 | 1,275 |
| 12 Abr 2024 | 33.205 | -0.18 | -0.52% | 33.735 | 33.735 | 33.205 | 1,095 |
| 11 Abr 2024 | 33.38 | 0.23 | 0.71% | 33.57 | 33.575 | 33.235 | 198 |
| 10 Abr 2024 | 33.145 | -0.18 | -0.54% | 33.39 | 33.395 | 33.08 | 1,170 |
| 09 Abr 2024 | 33.325 | 0.04 | 0.11% | 33.61 | 33.61 | 33.27 | 2,278 |
| 08 Abr 2024 | 33.29 | 0.37 | 1.12% | 33.095 | 33.29 | 33.075 | 1,416 |
| 05 Abr 2024 | 32.92 | -0.42 | -1.24% | 32.855 | 32.925 | 32.79 | 5,421 |
| 04 Abr 2024 | 33.335 | 0.19 | 0.56% | 33.195 | 33.335 | 33.195 | 529 |
| 03 Abr 2024 | 33.15 | 0.40 | 1.22% | 32.86 | 33.15 | 32.86 | 1,270 |
| 02 Abr 2024 | 32.75 | -0.80 | -2.38% | 32.985 | 33.01 | 32.59 | 2,649 |
| 28 Mar 2024 | 33.55 | 0.02 | 0.07% | 33.38 | 33.55 | 33.17 | 3,659 |
| 27 Mar 2024 | 33.525 | -0.06 | -0.16% | 33.495 | 33.525 | 33.47 | 984 |
| 26 Mar 2024 | 33.58 | 0.31 | 0.92% | 33.47 | 33.58 | 33.455 | 2,199 |
| 25 Mar 2024 | 33.275 | -0.36 | -1.07% | 33.34 | 33.375 | 33.20 | 3,341 |
| 22 Mar 2024 | 33.635 | 0.12 | 0.36% | 33.765 | 33.81 | 33.565 | 4,572 |
| 21 Mar 2024 | 33.515 | 0.34 | 1.04% | 33.69 | 33.69 | 33.385 | 1,672 |
| 20 Mar 2024 | 33.17 | 0.38 | 1.16% | 33.06 | 33.325 | 33.06 | 3,741 |
| 19 Mar 2024 | 32.79 | 0.45 | 1.41% | 32.79 | 32.79 | 32.79 | 1,485 |
| 18 Mar 2024 | 32.335 | 0.37 | 1.14% | 32.25 | 32.405 | 32.25 | 1,137 |
| 15 Mar 2024 | 31.97 | 0.38 | 1.20% | 31.925 | 31.995 | 31.875 | 3,114 |
| 14 Mar 2024 | 31.59 | 0.03 | 0.10% | 31.565 | 31.705 | 31.50 | 1,367 |
| 13 Mar 2024 | 31.56 | -0.08 | -0.24% | 31.43 | 31.56 | 31.43 | 4,474 |
| 12 Mar 2024 | 31.635 | 0.17 | 0.52% | 31.52 | 31.70 | 31.415 | 7,706 |
| 11 Mar 2024 | 31.47 | -0.99 | -3.05% | 31.63 | 31.655 | 31.40 | 2,631 |
| 08 Mar 2024 | 32.46 | -0.03 | -0.09% | 32.64 | 32.69 | 32.345 | 3,315 |
| 07 Mar 2024 | 32.49 | -0.37 | -1.13% | 32.29 | 32.615 | 32.20 | 19,245 |
