Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DJSINV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 20,287.96 | -55.61 | -0.27% | 20,399.51 | 20,436.07 | 20,266.32 | 0 |
| 09 May 2024 | 20,343.57 | 163.78 | 0.81% | 20,182.27 | 20,347.96 | 20,182.27 | 0 |
| 08 May 2024 | 20,179.79 | 30.36 | 0.15% | 20,096.66 | 20,206.32 | 20,045.61 | 0 |
| 07 May 2024 | 20,149.43 | -26.30 | -0.13% | 20,234.46 | 20,275.81 | 20,141.80 | 0 |
| 06 May 2024 | 20,175.73 | 232.74 | 1.17% | 20,073.02 | 20,176.52 | 20,042.38 | 0 |
| 03 May 2024 | 19,942.99 | 197.87 | 1.00% | 19,862.41 | 19,973.15 | 19,824.27 | 0 |
| 02 May 2024 | 19,745.12 | 217.45 | 1.11% | 19,660.74 | 19,778.86 | 19,472.75 | 0 |
| 01 May 2024 | 19,527.67 | 88.93 | 0.46% | 19,416.71 | 19,795.46 | 19,392.53 | 0 |
| 30 Abr 2024 | 19,438.74 | -235.39 | -1.20% | 19,591.56 | 19,606.85 | 19,428.02 | 0 |
| 29 Abr 2024 | 19,674.13 | -50.33 | -0.26% | 19,683.34 | 19,827.78 | 19,621.47 | 0 |
| 26 Abr 2024 | 19,724.46 | 126.27 | 0.64% | 19,575.92 | 19,765.48 | 19,538.28 | 0 |
| 25 Abr 2024 | 19,598.19 | -141.01 | -0.71% | 19,696.53 | 19,696.53 | 19,384.84 | 0 |
| 24 Abr 2024 | 19,739.20 | -30.94 | -0.16% | 19,719.71 | 19,800.32 | 19,662.22 | 0 |
| 23 Abr 2024 | 19,770.14 | 53.70 | 0.27% | 19,723.90 | 19,791.50 | 19,628.33 | 0 |
| 22 Abr 2024 | 19,716.44 | 342.73 | 1.77% | 19,495.84 | 19,781.96 | 19,447.84 | 0 |
| 19 Abr 2024 | 19,373.71 | 71.57 | 0.37% | 19,382.05 | 19,471.11 | 19,318.11 | 0 |
| 18 Abr 2024 | 19,302.14 | 40.68 | 0.21% | 19,352.67 | 19,456.35 | 19,214.80 | 0 |
| 17 Abr 2024 | 19,261.46 | 82.09 | 0.43% | 19,329.19 | 19,438.76 | 19,181.12 | 0 |
| 16 Abr 2024 | 19,179.37 | 7.70 | 0.04% | 19,274.11 | 19,278.01 | 19,063.14 | 0 |
| 15 Abr 2024 | 19,171.67 | -158.47 | -0.82% | 19,619.15 | 19,726.28 | 19,114.69 | 0 |
| 12 Abr 2024 | 19,330.14 | -309.82 | -1.58% | 19,473.90 | 19,517.90 | 19,254.80 | 0 |
| 11 Abr 2024 | 19,639.96 | -134.83 | -0.68% | 19,763.75 | 19,839.20 | 19,577.32 | 0 |
| 10 Abr 2024 | 19,774.79 | -308.46 | -1.54% | 19,833.04 | 19,970.91 | 19,705.92 | 0 |
| 09 Abr 2024 | 20,083.25 | -67.47 | -0.33% | 20,214.88 | 20,289.06 | 19,932.84 | 0 |
| 08 Abr 2024 | 20,150.72 | 191.95 | 0.96% | 20,059.84 | 20,205.13 | 20,005.52 | 0 |
| 05 Abr 2024 | 19,958.77 | 92.23 | 0.46% | 19,873.57 | 20,015.73 | 19,810.63 | 0 |
| 04 Abr 2024 | 19,866.54 | -138.48 | -0.69% | 20,188.65 | 20,251.59 | 19,823.77 | 0 |
| 03 Abr 2024 | 20,005.02 | 55.27 | 0.28% | 19,936.13 | 20,121.47 | 19,936.13 | 0 |
| 02 Abr 2024 | 19,949.75 | -140.09 | -0.70% | 19,947.58 | 20,024.90 | 19,851.61 | 0 |
| 01 Abr 2024 | 20,089.84 | -159.33 | -0.79% | 20,245.43 | 20,278.98 | 20,049.26 | 0 |
| 28 Mar 2024 | 20,249.17 | 129.47 | 0.64% | 20,175.23 | 20,294.40 | 20,146.95 | 0 |
| 27 Mar 2024 | 20,119.70 | 224.39 | 1.13% | 20,077.41 | 20,120.21 | 19,943.92 | 0 |
| 26 Mar 2024 | 19,895.31 | -29.15 | -0.15% | 19,983.59 | 20,010.99 | 19,891.10 | 0 |
| 25 Mar 2024 | 19,924.46 | 37.95 | 0.19% | 19,879.30 | 19,988.28 | 19,871.54 | 0 |
| 22 Mar 2024 | 19,886.51 | -325.47 | -1.61% | 20,191.43 | 20,244.23 | 19,880.52 | 0 |
| 21 Mar 2024 | 20,211.98 | 346.43 | 1.74% | 19,962.54 | 20,273.02 | 19,942.25 | 0 |
| 20 Mar 2024 | 19,865.55 | 289.81 | 1.48% | 19,516.39 | 19,865.55 | 19,481.09 | 0 |
| 19 Mar 2024 | 19,575.74 | 101.16 | 0.52% | 19,409.13 | 19,622.03 | 19,398.37 | 0 |
| 18 Mar 2024 | 19,474.58 | -25.63 | -0.13% | 19,508.79 | 19,578.63 | 19,458.15 | 0 |
| 15 Mar 2024 | 19,500.21 | 27.52 | 0.14% | 19,333.68 | 19,584.14 | 19,304.74 | 0 |
| 14 Mar 2024 | 19,472.69 | -237.88 | -1.21% | 19,705.72 | 19,724.31 | 19,312.63 | 0 |
| 13 Mar 2024 | 19,710.57 | 106.68 | 0.54% | 19,617.62 | 19,868.44 | 19,617.62 | 0 |
| 12 Mar 2024 | 19,603.89 | 30.32 | 0.15% | 19,656.14 | 19,687.21 | 19,468.39 | 0 |
| 11 Mar 2024 | 19,573.57 | -22.96 | -0.12% | 19,613.14 | 19,671.71 | 19,482.85 | 0 |
| 08 Mar 2024 | 19,596.53 | 97.13 | 0.50% | 19,557.32 | 19,806.75 | 19,554.57 | 0 |
| 07 Mar 2024 | 19,499.40 | 18.68 | 0.10% | 19,606.31 | 19,636.90 | 19,457.32 | 0 |
| 06 Mar 2024 | 19,480.72 | 68.16 | 0.35% | 19,525.50 | 19,525.50 | 19,275.80 | 0 |
| 05 Mar 2024 | 19,412.56 | -143.18 | -0.73% | 19,469.42 | 19,694.88 | 19,348.03 | 0 |
| 04 Mar 2024 | 19,555.74 | 286.11 | 1.48% | 19,387.03 | 19,663.88 | 19,378.56 | 0 |
| 01 Mar 2024 | 19,269.63 | 16.19 | 0.08% | 19,240.04 | 19,291.33 | 19,113.35 | 0 |
| 29 Feb 2024 | 19,253.44 | -26.68 | -0.14% | 19,398.03 | 19,418.86 | 19,148.04 | 0 |
| 28 Feb 2024 | 19,280.12 | 100.39 | 0.52% | 19,177.28 | 19,355.47 | 19,162.35 | 0 |
| 27 Feb 2024 | 19,179.73 | 9.38 | 0.05% | 19,272.80 | 19,306.02 | 19,094.61 | 0 |
| 26 Feb 2024 | 19,170.35 | 90.24 | 0.47% | 19,083.28 | 19,264.67 | 19,081.62 | 0 |
| 23 Feb 2024 | 19,080.11 | 62.64 | 0.33% | 19,034.41 | 19,179.63 | 19,029.08 | 0 |
| 22 Feb 2024 | 19,017.47 | 301.91 | 1.61% | 18,848.20 | 19,068.39 | 18,841.88 | 0 |
| 21 Feb 2024 | 18,715.56 | -27.61 | -0.15% | 18,647.97 | 18,718.03 | 18,609.25 | 0 |
| 20 Feb 2024 | 18,743.17 | -103.01 | -0.55% | 18,789.43 | 18,796.15 | 18,632.96 | 0 |
| 16 Feb 2024 | 18,846.18 | 69.58 | 0.37% | 18,887.21 | 19,042.37 | 18,820.75 | 0 |
| 15 Feb 2024 | 18,776.60 | 233.95 | 1.26% | 18,644.95 | 18,829.36 | 18,639.04 | 0 |
| 14 Feb 2024 | 18,542.65 | 187.10 | 1.02% | 18,541.17 | 18,631.84 | 18,432.12 | 0 |
| 13 Feb 2024 | 18,355.55 | -431.95 | -2.30% | 18,545.09 | 18,575.23 | 18,218.72 | 0 |
| 12 Feb 2024 | 18,787.50 | 103.90 | 0.56% | 18,708.08 | 18,896.77 | 18,659.09 | 0 |
