Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DJTSEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 659.95 | 1.92 | 0.29% | 659.01 | 661.73 | 658.82 | 0 |
| 09 May 2024 | 658.03 | 2.74 | 0.42% | 654.74 | 658.14 | 654.56 | 0 |
| 08 May 2024 | 655.29 | -0.42 | -0.06% | 654.91 | 655.83 | 652.88 | 0 |
| 07 May 2024 | 655.71 | 2.25 | 0.34% | 654.37 | 656.97 | 654.16 | 0 |
| 06 May 2024 | 653.46 | 5.47 | 0.84% | 648.39 | 653.46 | 648.17 | 0 |
| 03 May 2024 | 647.99 | 6.74 | 1.05% | 642.00 | 649.86 | 641.85 | 0 |
| 02 May 2024 | 641.25 | 5.34 | 0.84% | 636.42 | 642.21 | 635.77 | 0 |
| 01 May 2024 | 635.91 | -1.68 | -0.26% | 637.16 | 642.66 | 634.99 | 0 |
| 30 Abr 2024 | 637.59 | -8.08 | -1.25% | 645.81 | 646.17 | 637.59 | 0 |
| 29 Abr 2024 | 645.67 | 1.42 | 0.22% | 645.81 | 646.46 | 643.24 | 0 |
| 26 Abr 2024 | 644.25 | 5.90 | 0.92% | 639.40 | 645.40 | 639.33 | 0 |
| 25 Abr 2024 | 638.35 | -3.76 | -0.59% | 641.28 | 641.67 | 632.00 | 0 |
| 24 Abr 2024 | 642.11 | 0.98 | 0.15% | 642.88 | 644.33 | 639.81 | 0 |
| 23 Abr 2024 | 641.13 | 7.48 | 1.18% | 635.22 | 641.75 | 635.05 | 0 |
| 22 Abr 2024 | 633.65 | 5.50 | 0.88% | 629.37 | 636.19 | 628.93 | 0 |
| 19 Abr 2024 | 628.15 | -4.89 | -0.77% | 630.72 | 632.49 | 626.89 | 0 |
| 18 Abr 2024 | 633.04 | 0.06 | 0.01% | 634.11 | 637.22 | 632.14 | 0 |
| 17 Abr 2024 | 632.98 | -1.89 | -0.30% | 634.79 | 638.45 | 631.29 | 0 |
| 16 Abr 2024 | 634.87 | -4.37 | -0.68% | 636.09 | 637.54 | 633.53 | 0 |
| 15 Abr 2024 | 639.24 | -6.21 | -0.96% | 645.11 | 649.55 | 638.21 | 0 |
| 12 Abr 2024 | 645.45 | -8.44 | -1.29% | 653.75 | 654.08 | 644.11 | 0 |
| 11 Abr 2024 | 653.89 | 2.45 | 0.38% | 651.55 | 655.11 | 648.27 | 0 |
| 10 Abr 2024 | 651.44 | -6.01 | -0.91% | 658.43 | 658.59 | 649.33 | 0 |
| 09 Abr 2024 | 657.45 | 1.17 | 0.18% | 656.98 | 659.80 | 652.83 | 0 |
| 08 Abr 2024 | 656.28 | 0.92 | 0.14% | 655.76 | 657.67 | 655.60 | 0 |
| 05 Abr 2024 | 655.36 | 3.16 | 0.48% | 650.37 | 656.90 | 649.54 | 0 |
| 04 Abr 2024 | 652.20 | -5.03 | -0.77% | 658.01 | 662.35 | 651.95 | 0 |
| 03 Abr 2024 | 657.23 | 1.09 | 0.17% | 655.36 | 658.38 | 654.67 | 0 |
| 02 Abr 2024 | 656.14 | -2.62 | -0.40% | 659.83 | 660.21 | 654.13 | 0 |
| 01 Abr 2024 | 658.76 | -1.70 | -0.26% | 660.16 | 661.16 | 657.47 | 0 |
| 28 Mar 2024 | 660.46 | 0.22 | 0.03% | 659.60 | 661.43 | 659.52 | 0 |
| 27 Mar 2024 | 660.24 | 4.36 | 0.66% | 655.91 | 660.31 | 655.83 | 0 |
| 26 Mar 2024 | 655.88 | -0.99 | -0.15% | 657.37 | 659.08 | 655.83 | 0 |
| 25 Mar 2024 | 656.87 | -1.50 | -0.23% | 657.88 | 658.08 | 656.39 | 0 |
| 22 Mar 2024 | 658.37 | -1.69 | -0.26% | 659.54 | 660.17 | 657.98 | 0 |
| 21 Mar 2024 | 660.06 | 3.29 | 0.50% | 658.87 | 662.14 | 658.59 | 0 |
| 20 Mar 2024 | 656.77 | 5.31 | 0.82% | 651.65 | 657.02 | 650.84 | 0 |
| 19 Mar 2024 | 651.46 | 1.73 | 0.27% | 649.47 | 651.60 | 647.22 | 0 |
| 18 Mar 2024 | 649.73 | 3.71 | 0.57% | 646.95 | 652.06 | 646.94 | 0 |
| 15 Mar 2024 | 646.02 | -4.57 | -0.70% | 649.55 | 650.14 | 645.21 | 0 |
| 14 Mar 2024 | 650.59 | -3.33 | -0.51% | 653.79 | 654.58 | 648.00 | 0 |
| 13 Mar 2024 | 653.92 | -0.36 | -0.06% | 654.34 | 655.27 | 652.71 | 0 |
| 12 Mar 2024 | 654.28 | 7.27 | 1.12% | 647.58 | 654.61 | 647.08 | 0 |
| 11 Mar 2024 | 647.01 | -2.57 | -0.40% | 648.61 | 648.69 | 643.98 | 0 |
| 08 Mar 2024 | 649.58 | -3.65 | -0.56% | 653.92 | 657.37 | 648.82 | 0 |
| 07 Mar 2024 | 653.23 | 7.27 | 1.13% | 645.90 | 653.70 | 645.89 | 0 |
| 06 Mar 2024 | 645.96 | 4.67 | 0.73% | 642.15 | 648.06 | 642.11 | 0 |
| 05 Mar 2024 | 641.29 | -4.40 | -0.68% | 644.87 | 645.21 | 639.20 | 0 |
| 04 Mar 2024 | 645.69 | 1.04 | 0.16% | 645.43 | 647.69 | 644.73 | 0 |
| 01 Mar 2024 | 644.65 | 6.39 | 1.00% | 639.33 | 644.97 | 639.06 | 0 |
| 29 Feb 2024 | 638.26 | 2.52 | 0.40% | 636.29 | 639.30 | 635.46 | 0 |
| 28 Feb 2024 | 635.74 | -2.32 | -0.36% | 637.01 | 637.12 | 634.82 | 0 |
| 27 Feb 2024 | 638.06 | 1.34 | 0.21% | 637.35 | 638.26 | 636.35 | 0 |
| 26 Feb 2024 | 636.72 | -1.85 | -0.29% | 638.49 | 639.32 | 636.68 | 0 |
| 23 Feb 2024 | 638.57 | 0.53 | 0.08% | 638.16 | 641.05 | 637.77 | 0 |
| 22 Feb 2024 | 638.04 | 12.48 | 2.00% | 628.19 | 638.71 | 627.34 | 0 |
| 21 Feb 2024 | 625.56 | 0.25 | 0.04% | 624.97 | 625.67 | 622.28 | 0 |
| 20 Feb 2024 | 625.31 | -2.83 | -0.45% | 627.79 | 628.66 | 623.56 | 0 |
| 16 Feb 2024 | 628.14 | -0.66 | -0.10% | 629.78 | 631.33 | 626.97 | 0 |
| 15 Feb 2024 | 628.80 | 4.97 | 0.80% | 625.59 | 629.39 | 625.29 | 0 |
| 14 Feb 2024 | 623.83 | 4.80 | 0.78% | 618.98 | 623.97 | 618.74 | 0 |
| 13 Feb 2024 | 619.03 | -7.27 | -1.16% | 626.86 | 627.24 | 616.10 | 0 |
| 12 Feb 2024 | 626.30 | 0.60 | 0.10% | 625.95 | 628.97 | 625.47 | 0 |
