Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
US30 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 39,992.50 | 110.00 | 0.28% | 39,885.50 | 40,014.50 | 39,822.50 | 0 |
| 16 May 2024 | 39,882.50 | -66.50 | -0.17% | 39,947.50 | 40,055.50 | 39,841.00 | 0 |
| 15 May 2024 | 39,949.00 | 376.50 | 0.95% | 39,576.00 | 39,953.00 | 39,534.50 | 0 |
| 14 May 2024 | 39,572.50 | 117.00 | 0.30% | 39,454.00 | 39,618.50 | 39,293.00 | 0 |
| 13 May 2024 | 39,455.50 | -34.00 | -0.09% | 39,507.00 | 39,657.50 | 39,399.50 | 0 |
| 10 May 2024 | 39,489.50 | 38.50 | 0.10% | 39,449.00 | 39,584.50 | 39,400.00 | 1,000,000 |
| 09 May 2024 | 39,451.00 | 401.00 | 1.03% | 39,048.00 | 39,464.00 | 38,952.00 | 0 |
| 08 May 2024 | 39,050.00 | 169.50 | 0.44% | 38,885.50 | 39,096.50 | 38,799.50 | 0 |
| 07 May 2024 | 38,880.50 | 27.00 | 0.07% | 38,858.50 | 38,981.50 | 38,835.50 | 2,000,000 |
| 06 May 2024 | 38,853.50 | 140.00 | 0.36% | 38,730.00 | 38,878.50 | 38,688.50 | 0 |
| 03 May 2024 | 38,713.50 | 247.50 | 0.64% | 38,456.00 | 38,804.50 | 38,437.50 | 0 |
| 02 May 2024 | 38,466.00 | 441.00 | 1.16% | 38,025.00 | 38,545.00 | 37,892.50 | 0 |
| 01 May 2024 | 38,025.00 | 219.50 | 0.58% | 37,815.50 | 38,361.00 | 37,705.00 | 0 |
| 30 Abr 2024 | 37,805.50 | -559.50 | -1.46% | 38,360.00 | 38,392.00 | 37,754.00 | 0 |
| 29 Abr 2024 | 38,365.00 | 101.50 | 0.27% | 38,344.00 | 38,408.50 | 38,208.50 | 0 |
| 26 Abr 2024 | 38,263.50 | 136.50 | 0.36% | 38,118.00 | 38,339.50 | 38,051.50 | 0 |
| 25 Abr 2024 | 38,127.00 | -256.00 | -0.67% | 38,401.00 | 38,442.00 | 37,750.50 | 0 |
| 24 Abr 2024 | 38,383.00 | -134.00 | -0.35% | 38,502.00 | 38,578.00 | 38,316.00 | 1,000,000 |
| 23 Abr 2024 | 38,517.00 | 263.00 | 0.69% | 38,264.50 | 38,566.50 | 38,220.50 | 0 |
| 22 Abr 2024 | 38,254.00 | 279.50 | 0.74% | 38,100.50 | 38,457.50 | 37,981.50 | 1,000,000 |
| 19 Abr 2024 | 37,974.50 | 249.50 | 0.66% | 37,722.50 | 38,114.50 | 37,237.00 | 1,000,000 |
| 18 Abr 2024 | 37,725.00 | -39.50 | -0.10% | 37,760.50 | 38,089.50 | 37,675.50 | 0 |
| 17 Abr 2024 | 37,764.50 | -145.50 | -0.38% | 37,900.00 | 38,015.50 | 37,607.50 | 0 |
| 16 Abr 2024 | 37,910.00 | 167.50 | 0.44% | 37,741.50 | 38,036.00 | 37,592.50 | 0 |
| 15 Abr 2024 | 37,742.50 | -222.00 | -0.58% | 38,074.00 | 38,377.50 | 37,658.50 | 0 |
| 12 Abr 2024 | 37,964.50 | -526.50 | -1.37% | 38,484.00 | 38,571.50 | 37,870.50 | 1,000,000 |
| 11 Abr 2024 | 38,491.00 | 116.00 | 0.30% | 38,379.00 | 38,604.50 | 38,198.50 | 1,000,000 |
| 10 Abr 2024 | 38,375.00 | -537.00 | -1.38% | 38,909.00 | 39,029.50 | 38,298.50 | 0 |
| 09 Abr 2024 | 38,912.00 | 2.50 | 0.01% | 38,907.00 | 38,995.50 | 38,562.50 | 0 |
| 08 Abr 2024 | 38,909.50 | -18.00 | -0.05% | 38,948.00 | 39,014.50 | 38,797.50 | 0 |
| 05 Abr 2024 | 38,927.50 | 316.50 | 0.82% | 38,607.00 | 39,056.50 | 38,559.00 | 0 |
| 04 Abr 2024 | 38,611.00 | -568.50 | -1.45% | 39,181.00 | 39,429.00 | 38,559.50 | 0 |
| 03 Abr 2024 | 39,179.50 | 25.50 | 0.07% | 39,147.50 | 39,314.50 | 39,014.50 | 0 |
| 02 Abr 2024 | 39,154.00 | -262.00 | -0.66% | 39,418.00 | 39,474.50 | 39,048.50 | 0 |
| 01 Abr 2024 | 39,416.00 | -354.50 | -0.89% | 39,980.00 | 39,983.00 | 39,361.00 | 0 |
| 29 Mar 2024 | 39,770.50 | 0.00 | 0.00% | 39,770.50 | 39,770.50 | 39,770.50 | 0 |
| 28 Mar 2024 | 39,770.50 | 48.50 | 0.12% | 39,725.00 | 39,868.50 | 39,717.00 | 0 |
| 27 Mar 2024 | 39,722.00 | 328.00 | 0.83% | 39,389.00 | 39,799.00 | 39,387.00 | 0 |
| 26 Mar 2024 | 39,394.00 | 55.00 | 0.14% | 39,338.00 | 39,444.50 | 39,277.50 | 0 |
| 25 Mar 2024 | 39,339.00 | -88.50 | -0.22% | 39,450.50 | 39,464.00 | 39,295.50 | 0 |
| 22 Mar 2024 | 39,427.50 | -401.50 | -1.01% | 39,827.00 | 39,854.50 | 39,425.00 | 0 |
| 21 Mar 2024 | 39,829.00 | 253.00 | 0.64% | 39,572.00 | 39,895.50 | 39,562.50 | 0 |
| 20 Mar 2024 | 39,576.00 | 469.00 | 1.20% | 39,098.50 | 39,587.50 | 38,999.50 | 0 |
| 19 Mar 2024 | 39,107.00 | 320.50 | 0.83% | 38,788.00 | 39,122.50 | 38,688.50 | 0 |
| 18 Mar 2024 | 38,786.50 | 81.00 | 0.21% | 38,688.00 | 38,904.50 | 38,660.50 | 0 |
| 15 Mar 2024 | 38,705.50 | -380.50 | -0.97% | 38,876.50 | 38,993.50 | 38,614.50 | 0 |
| 14 Mar 2024 | 39,086.00 | 0.00 | 0.00% | 39,086.00 | 39,086.00 | 39,086.00 | 0 |
| 13 Mar 2024 | 39,086.00 | 77.00 | 0.20% | 39,009.00 | 39,206.50 | 38,929.50 | 0 |
| 12 Mar 2024 | 39,009.00 | 206.00 | 0.53% | 38,801.00 | 39,080.50 | 38,641.50 | 0 |
| 11 Mar 2024 | 38,803.00 | 56.50 | 0.15% | 38,727.00 | 38,822.00 | 38,479.00 | 0 |
| 08 Mar 2024 | 38,746.50 | -16.50 | -0.04% | 38,769.00 | 38,971.50 | 38,595.50 | 0 |
| 07 Mar 2024 | 38,763.00 | 110.50 | 0.29% | 38,652.00 | 38,918.50 | 38,522.50 | 0 |
| 06 Mar 2024 | 38,652.50 | 69.50 | 0.18% | 38,576.00 | 38,864.50 | 38,551.00 | 0 |
| 05 Mar 2024 | 38,583.00 | -350.00 | -0.90% | 38,928.00 | 38,964.50 | 38,452.50 | 0 |
| 04 Mar 2024 | 38,933.00 | -98.50 | -0.25% | 39,055.50 | 39,089.50 | 38,865.00 | 0 |
| 01 Mar 2024 | 39,031.50 | 80.50 | 0.21% | 38,960.00 | 39,125.50 | 38,844.50 | 1,000,000 |
| 29 Feb 2024 | 38,951.00 | 103.00 | 0.27% | 38,851.50 | 39,075.50 | 38,789.50 | 1,000,000 |
| 28 Feb 2024 | 38,848.00 | -76.00 | -0.20% | 38,927.00 | 38,955.50 | 38,741.50 | 1,000,000 |
| 27 Feb 2024 | 38,924.00 | -138.50 | -0.35% | 39,057.50 | 39,115.50 | 38,877.50 | 0 |
| 26 Feb 2024 | 39,062.50 | -36.00 | -0.09% | 39,123.50 | 39,243.50 | 39,029.50 | 0 |
| 23 Feb 2024 | 39,098.50 | 13.00 | 0.03% | 39,080.50 | 39,287.50 | 39,032.00 | 0 |
| 22 Feb 2024 | 39,085.50 | 478.00 | 1.24% | 38,613.00 | 39,156.50 | 38,612.50 | 0 |
| 21 Feb 2024 | 38,607.50 | 37.50 | 0.10% | 38,563.00 | 38,678.00 | 38,336.50 | 0 |
| 20 Feb 2024 | 38,570.00 | 7.00 | 0.02% | 38,568.00 | 38,663.00 | 38,452.50 | 0 |
| 19 Feb 2024 | 38,563.00 | -14.50 | -0.04% | 38,632.50 | 38,667.00 | 38,559.00 | 0 |
