Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
DJCISIT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 513.00 | 19.02 | 3.85% | 505.18 | 513.47 | 492.62 | 0 |
| 17 May 2024 | 493.98 | 22.41 | 4.75% | 473.85 | 494.54 | 471.56 | 0 |
| 16 May 2024 | 471.57 | 1.49 | 0.32% | 470.39 | 473.31 | 466.76 | 0 |
| 15 May 2024 | 470.08 | 16.17 | 3.56% | 456.27 | 470.63 | 454.22 | 0 |
| 14 May 2024 | 453.91 | 4.64 | 1.03% | 450.76 | 457.31 | 447.68 | 0 |
| 13 May 2024 | 449.27 | -0.83 | -0.18% | 447.85 | 451.64 | 446.43 | 0 |
| 10 May 2024 | 450.10 | 2.67 | 0.60% | 454.91 | 457.51 | 446.00 | 0 |
| 09 May 2024 | 447.43 | 11.74 | 2.69% | 438.99 | 448.61 | 437.97 | 0 |
| 08 May 2024 | 435.69 | 0.85 | 0.20% | 434.20 | 437.19 | 429.62 | 0 |
| 07 May 2024 | 434.84 | -0.65 | -0.15% | 433.34 | 437.76 | 432.00 | 0 |
| 06 May 2024 | 435.49 | 14.53 | 3.45% | 431.15 | 436.28 | 429.65 | 0 |
| 03 May 2024 | 420.96 | -2.70 | -0.64% | 422.22 | 427.42 | 415.36 | 0 |
| 02 May 2024 | 423.65 | 2.58 | 0.61% | 421.68 | 425.54 | 413.80 | 0 |
| 01 May 2024 | 421.07 | 1.01 | 0.24% | 419.97 | 423.59 | 419.34 | 0 |
| 30 Abr 2024 | 420.06 | -14.82 | -3.41% | 424.79 | 425.42 | 418.25 | 0 |
| 29 Abr 2024 | 434.88 | 0.74 | 0.17% | 433.39 | 436.77 | 429.84 | 0 |
| 26 Abr 2024 | 434.14 | -1.12 | -0.26% | 440.59 | 441.22 | 430.99 | 0 |
| 25 Abr 2024 | 435.26 | 1.40 | 0.32% | 434.63 | 438.80 | 431.79 | 0 |
| 24 Abr 2024 | 433.86 | -0.72 | -0.17% | 434.96 | 436.06 | 430.31 | 0 |
| 23 Abr 2024 | 434.58 | 1.24 | 0.29% | 428.60 | 435.76 | 424.74 | 0 |
| 22 Abr 2024 | 433.33 | -23.08 | -5.06% | 440.96 | 443.88 | 431.60 | 0 |
| 19 Abr 2024 | 456.42 | 5.81 | 1.29% | 452.41 | 458.23 | 446.75 | 0 |
| 18 Abr 2024 | 450.61 | -1.19 | -0.26% | 452.34 | 456.11 | 448.41 | 0 |
| 17 Abr 2024 | 451.80 | 2.11 | 0.47% | 451.02 | 458.56 | 447.87 | 0 |
| 16 Abr 2024 | 449.69 | -7.48 | -1.64% | 451.58 | 454.02 | 445.06 | 0 |
| 15 Abr 2024 | 457.17 | 10.10 | 2.26% | 452.61 | 458.51 | 447.35 | 0 |
| 12 Abr 2024 | 447.07 | -1.18 | -0.26% | 462.15 | 474.33 | 446.92 | 0 |
| 11 Abr 2024 | 448.26 | 2.08 | 0.47% | 445.06 | 448.66 | 442.12 | 0 |
| 10 Abr 2024 | 446.17 | 1.00 | 0.23% | 448.24 | 454.18 | 438.49 | 0 |
| 09 Abr 2024 | 445.17 | 2.63 | 0.59% | 444.60 | 451.00 | 439.80 | 0 |
| 08 Abr 2024 | 442.54 | 5.53 | 1.26% | 442.20 | 444.42 | 433.69 | 0 |
| 05 Abr 2024 | 437.01 | 5.21 | 1.21% | 425.84 | 437.49 | 419.89 | 0 |
| 04 Abr 2024 | 431.80 | 3.23 | 0.75% | 430.53 | 432.27 | 426.09 | 0 |
| 03 Abr 2024 | 428.57 | 17.09 | 4.15% | 418.03 | 429.28 | 416.68 | 0 |
| 02 Abr 2024 | 411.47 | 13.68 | 3.44% | 405.06 | 412.42 | 404.11 | 0 |
| 01 Abr 2024 | 397.79 | 2.69 | 0.68% | 401.91 | 404.05 | 393.91 | 0 |
| 28 Mar 2024 | 395.10 | 3.94 | 1.01% | 389.88 | 396.53 | 387.98 | 0 |
| 27 Mar 2024 | 391.17 | 1.64 | 0.42% | 389.51 | 392.36 | 388.08 | 0 |
| 26 Mar 2024 | 389.53 | -4.29 | -1.09% | 391.35 | 396.57 | 388.10 | 0 |
| 25 Mar 2024 | 393.82 | 1.52 | 0.39% | 392.95 | 395.96 | 392.48 | 0 |
| 22 Mar 2024 | 392.31 | -3.03 | -0.77% | 389.70 | 397.21 | 389.54 | 0 |
| 21 Mar 2024 | 395.33 | -1.44 | -0.36% | 410.12 | 410.20 | 392.64 | 0 |
| 20 Mar 2024 | 396.78 | -0.65 | -0.16% | 396.78 | 398.99 | 394.25 | 0 |
| 19 Mar 2024 | 397.43 | -1.76 | -0.44% | 397.82 | 398.22 | 394.11 | 0 |
| 18 Mar 2024 | 399.19 | -2.12 | -0.53% | 398.79 | 403.69 | 398.24 | 0 |
| 15 Mar 2024 | 401.30 | 5.43 | 1.37% | 399.17 | 405.41 | 397.99 | 0 |
| 14 Mar 2024 | 395.87 | -2.07 | -0.52% | 397.22 | 399.82 | 394.29 | 0 |
| 13 Mar 2024 | 397.95 | 13.09 | 3.40% | 385.31 | 398.11 | 384.84 | 0 |
| 12 Mar 2024 | 384.86 | -4.84 | -1.24% | 389.20 | 393.31 | 382.65 | 0 |
| 11 Mar 2024 | 389.70 | 2.38 | 0.61% | 387.80 | 390.73 | 386.70 | 0 |
| 08 Mar 2024 | 387.32 | -0.42 | -0.11% | 390.40 | 392.21 | 385.50 | 0 |
| 07 Mar 2024 | 387.73 | 1.08 | 0.28% | 385.21 | 390.42 | 383.87 | 0 |
| 06 Mar 2024 | 386.65 | 9.37 | 2.48% | 377.42 | 387.13 | 376.55 | 0 |
| 05 Mar 2024 | 377.29 | -1.13 | -0.30% | 381.15 | 385.81 | 377.29 | 0 |
| 04 Mar 2024 | 378.41 | 8.37 | 2.26% | 368.71 | 379.44 | 367.53 | 0 |
| 01 Mar 2024 | 370.05 | 9.12 | 2.53% | 359.17 | 370.13 | 358.14 | 0 |
| 29 Feb 2024 | 360.93 | 4.47 | 1.25% | 358.09 | 362.66 | 354.94 | 0 |
| 28 Feb 2024 | 356.46 | -2.00 | -0.56% | 355.52 | 358.35 | 354.33 | 0 |
| 27 Feb 2024 | 358.46 | 0.60 | 0.17% | 360.27 | 361.45 | 357.04 | 0 |
| 26 Feb 2024 | 357.85 | -7.72 | -2.11% | 363.76 | 363.84 | 357.46 | 0 |
| 23 Feb 2024 | 365.57 | 2.57 | 0.71% | 360.45 | 365.81 | 359.27 | 0 |
| 22 Feb 2024 | 363.00 | -0.58 | -0.16% | 368.59 | 368.83 | 361.90 | 0 |
| 21 Feb 2024 | 363.58 | -3.65 | -0.99% | 367.75 | 368.38 | 362.47 | 0 |
