Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DJILSHCT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 412.89 | -3.99 | -0.96% | 417.90 | 417.94 | 411.68 | 0 |
| 20 May 2024 | 416.88 | -4.12 | -0.98% | 420.21 | 420.52 | 415.11 | 0 |
| 17 May 2024 | 421.00 | 0.00 | 0.00% | 421.00 | 421.00 | 421.00 | 0 |
| 16 May 2024 | 421.00 | -4.74 | -1.11% | 425.00 | 426.05 | 420.31 | 0 |
| 15 May 2024 | 425.74 | 2.16 | 0.51% | 426.84 | 427.44 | 422.85 | 0 |
| 14 May 2024 | 423.58 | 0.00 | 0.00% | 423.58 | 423.58 | 423.58 | 0 |
| 13 May 2024 | 423.58 | 0.00 | 0.00% | 423.58 | 423.58 | 423.58 | 0 |
| 10 May 2024 | 423.58 | 0.00 | 0.00% | 423.58 | 423.58 | 423.58 | 0 |
| 09 May 2024 | 423.58 | 0.37 | 0.09% | 424.76 | 425.13 | 419.10 | 0 |
| 08 May 2024 | 423.21 | 1.20 | 0.28% | 417.16 | 423.67 | 411.97 | 0 |
| 07 May 2024 | 422.01 | 3.73 | 0.89% | 426.54 | 426.66 | 420.70 | 0 |
| 06 May 2024 | 418.28 | 12.65 | 3.12% | 412.67 | 418.74 | 411.90 | 0 |
| 03 May 2024 | 405.63 | 0.00 | 0.00% | 405.63 | 405.63 | 405.63 | 0 |
| 02 May 2024 | 405.63 | 2.72 | 0.68% | 406.13 | 410.27 | 405.07 | 0 |
| 01 May 2024 | 402.91 | -3.03 | -0.75% | 407.45 | 408.43 | 401.68 | 0 |
| 30 Abr 2024 | 405.94 | 6.35 | 1.59% | 406.20 | 407.87 | 403.20 | 0 |
| 29 Abr 2024 | 399.59 | 0.00 | 0.00% | 399.59 | 399.59 | 399.59 | 0 |
| 26 Abr 2024 | 399.59 | 0.00 | 0.00% | 399.59 | 399.59 | 399.59 | 0 |
| 25 Abr 2024 | 399.59 | -5.09 | -1.26% | 401.30 | 401.44 | 397.91 | 0 |
| 24 Abr 2024 | 404.68 | 6.47 | 1.62% | 402.11 | 406.03 | 400.74 | 0 |
| 23 Abr 2024 | 398.21 | 0.00 | 0.00% | 398.21 | 398.21 | 398.21 | 0 |
| 22 Abr 2024 | 398.21 | 0.00 | 0.00% | 398.21 | 398.21 | 398.21 | 0 |
| 19 Abr 2024 | 398.21 | 0.00 | 0.00% | 398.21 | 398.21 | 398.21 | 0 |
| 18 Abr 2024 | 398.21 | -4.02 | -1.00% | 405.04 | 408.38 | 397.65 | 0 |
| 17 Abr 2024 | 402.23 | -0.54 | -0.13% | 402.51 | 406.31 | 401.33 | 0 |
| 16 Abr 2024 | 402.77 | -8.58 | -2.09% | 405.90 | 407.38 | 401.45 | 0 |
| 15 Abr 2024 | 411.35 | -8.14 | -1.94% | 416.44 | 419.46 | 407.27 | 0 |
| 12 Abr 2024 | 419.49 | 0.00 | 0.00% | 419.49 | 419.49 | 419.49 | 0 |
| 11 Abr 2024 | 419.49 | -11.73 | -2.72% | 426.38 | 427.05 | 417.45 | 0 |
| 10 Abr 2024 | 431.22 | -9.40 | -2.13% | 438.55 | 440.53 | 430.19 | 0 |
| 09 Abr 2024 | 440.62 | -4.29 | -0.96% | 442.40 | 444.80 | 439.91 | 0 |
| 08 Abr 2024 | 444.91 | 0.43 | 0.10% | 445.10 | 446.57 | 440.83 | 0 |
| 05 Abr 2024 | 444.48 | 0.00 | 0.00% | 444.48 | 444.48 | 444.48 | 0 |
| 04 Abr 2024 | 444.48 | 5.33 | 1.21% | 438.80 | 446.83 | 436.71 | 0 |
| 03 Abr 2024 | 439.15 | 3.40 | 0.78% | 436.76 | 440.20 | 434.82 | 0 |
| 02 Abr 2024 | 435.75 | -1.86 | -0.43% | 438.65 | 438.76 | 431.62 | 0 |
| 01 Abr 2024 | 437.61 | -2.17 | -0.49% | 437.98 | 440.17 | 433.39 | 0 |
| 28 Mar 2024 | 439.78 | 16.47 | 3.89% | 424.66 | 441.75 | 423.60 | 0 |
| 27 Mar 2024 | 423.31 | 4.98 | 1.19% | 419.17 | 423.89 | 415.85 | 0 |
| 26 Mar 2024 | 418.33 | 4.28 | 1.03% | 416.37 | 419.94 | 416.30 | 0 |
| 25 Mar 2024 | 414.05 | 6.03 | 1.48% | 412.41 | 417.59 | 408.16 | 0 |
| 22 Mar 2024 | 408.02 | 0.00 | 0.00% | 408.02 | 408.02 | 408.02 | 0 |
| 21 Mar 2024 | 408.02 | -1.45 | -0.35% | 406.62 | 412.55 | 405.42 | 0 |
| 20 Mar 2024 | 409.47 | 3.84 | 0.95% | 405.57 | 410.52 | 404.72 | 0 |
| 19 Mar 2024 | 405.63 | -1.94 | -0.48% | 408.25 | 408.25 | 402.42 | 0 |
| 18 Mar 2024 | 407.57 | 6.22 | 1.55% | 410.87 | 414.44 | 405.98 | 0 |
| 15 Mar 2024 | 401.35 | 0.00 | 0.00% | 401.35 | 401.35 | 401.35 | 0 |
| 14 Mar 2024 | 401.35 | -11.74 | -2.84% | 412.51 | 413.14 | 399.81 | 0 |
| 13 Mar 2024 | 413.09 | 1.91 | 0.46% | 411.00 | 414.73 | 410.81 | 0 |
| 12 Mar 2024 | 411.18 | -4.20 | -1.01% | 416.11 | 416.16 | 408.96 | 0 |
| 11 Mar 2024 | 415.38 | 15.28 | 3.82% | 413.54 | 420.79 | 410.85 | 0 |
| 08 Mar 2024 | 400.10 | 0.00 | 0.00% | 400.10 | 400.10 | 400.10 | 0 |
| 07 Mar 2024 | 400.10 | -5.48 | -1.35% | 402.88 | 404.91 | 398.19 | 0 |
| 06 Mar 2024 | 405.58 | -3.88 | -0.95% | 408.25 | 410.00 | 402.92 | 0 |
| 05 Mar 2024 | 409.46 | -1.96 | -0.48% | 415.02 | 421.82 | 407.90 | 0 |
| 04 Mar 2024 | 411.42 | 6.92 | 1.71% | 410.60 | 414.17 | 409.13 | 0 |
| 01 Mar 2024 | 404.50 | 0.00 | 0.00% | 404.50 | 404.50 | 404.50 | 0 |
| 29 Feb 2024 | 404.50 | 0.76 | 0.19% | 403.85 | 407.46 | 402.95 | 0 |
| 28 Feb 2024 | 403.74 | -1.10 | -0.27% | 410.80 | 410.97 | 403.33 | 0 |
| 27 Feb 2024 | 404.84 | 0.00 | 0.00% | 404.84 | 404.84 | 404.84 | 0 |
| 26 Feb 2024 | 404.84 | 1.85 | 0.46% | 404.43 | 405.84 | 402.39 | 0 |
| 23 Feb 2024 | 402.99 | 0.00 | 0.00% | 402.99 | 402.99 | 402.99 | 0 |
| 22 Feb 2024 | 402.99 | -0.04 | -0.01% | 407.06 | 408.60 | 401.62 | 0 |
