Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DJUSIG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 1,241.62 | 3.00 | 0.24% | 1,238.88 | 1,245.65 | 1,237.51 | 291,710,031 |
| 17 May 2024 | 1,238.62 | 0.44 | 0.04% | 1,240.23 | 1,241.24 | 1,233.37 | 316,585,595 |
| 16 May 2024 | 1,238.18 | -7.48 | -0.60% | 1,244.00 | 1,244.59 | 1,238.10 | 351,205,713 |
| 15 May 2024 | 1,245.66 | 7.85 | 0.63% | 1,242.49 | 1,246.43 | 1,241.72 | 394,087,413 |
| 14 May 2024 | 1,237.81 | 2.30 | 0.19% | 1,237.46 | 1,242.41 | 1,234.83 | 522,070,841 |
| 13 May 2024 | 1,235.51 | -3.68 | -0.30% | 1,241.02 | 1,245.18 | 1,235.07 | 350,877,848 |
| 10 May 2024 | 1,239.19 | 0.39 | 0.03% | 1,240.88 | 1,244.91 | 1,237.91 | 332,848,675 |
| 09 May 2024 | 1,238.80 | 8.28 | 0.67% | 1,230.17 | 1,239.03 | 1,229.43 | 404,626,123 |
| 08 May 2024 | 1,230.52 | 2.44 | 0.20% | 1,226.87 | 1,231.74 | 1,223.98 | 421,494,931 |
| 07 May 2024 | 1,228.08 | 6.27 | 0.51% | 1,223.47 | 1,231.88 | 1,223.47 | 392,733,927 |
| 06 May 2024 | 1,221.81 | 10.63 | 0.88% | 1,214.64 | 1,222.31 | 1,214.64 | 364,140,446 |
| 03 May 2024 | 1,211.18 | 8.19 | 0.68% | 1,212.68 | 1,215.70 | 1,205.89 | 429,327,116 |
| 02 May 2024 | 1,202.99 | 9.02 | 0.76% | 1,198.92 | 1,204.95 | 1,188.49 | 440,888,845 |
| 01 May 2024 | 1,193.97 | -5.90 | -0.49% | 1,199.98 | 1,210.10 | 1,193.18 | 477,087,943 |
| 30 Abr 2024 | 1,199.87 | -19.38 | -1.59% | 1,217.22 | 1,217.85 | 1,199.76 | 464,224,840 |
| 29 Abr 2024 | 1,219.25 | 8.86 | 0.73% | 1,212.43 | 1,219.84 | 1,212.43 | 347,956,226 |
| 26 Abr 2024 | 1,210.39 | 2.29 | 0.19% | 1,206.15 | 1,213.89 | 1,205.39 | 336,303,805 |
| 25 Abr 2024 | 1,208.10 | 1.19 | 0.10% | 1,199.83 | 1,210.81 | 1,191.46 | 384,493,323 |
| 24 Abr 2024 | 1,206.91 | -7.75 | -0.64% | 1,214.65 | 1,217.69 | 1,197.34 | 423,096,402 |
| 23 Abr 2024 | 1,214.66 | 16.28 | 1.36% | 1,201.49 | 1,217.01 | 1,201.49 | 368,632,813 |
| 22 Abr 2024 | 1,198.38 | 8.63 | 0.73% | 1,192.68 | 1,206.05 | 1,190.72 | 343,128,489 |
| 19 Abr 2024 | 1,189.75 | -0.49 | -0.04% | 1,191.70 | 1,198.66 | 1,186.35 | 382,532,426 |
| 18 Abr 2024 | 1,190.24 | -4.27 | -0.36% | 1,197.30 | 1,204.08 | 1,188.31 | 317,748,295 |
| 17 Abr 2024 | 1,194.51 | -7.00 | -0.58% | 1,203.31 | 1,205.99 | 1,188.87 | 344,204,043 |
| 16 Abr 2024 | 1,201.51 | -2.95 | -0.24% | 1,203.58 | 1,206.98 | 1,196.33 | 337,028,924 |
| 15 Abr 2024 | 1,204.46 | -9.30 | -0.77% | 1,221.42 | 1,230.68 | 1,200.66 | 318,244,987 |
| 12 Abr 2024 | 1,213.76 | -17.18 | -1.40% | 1,228.27 | 1,228.27 | 1,209.21 | 310,854,128 |
| 11 Abr 2024 | 1,230.94 | 0.64 | 0.05% | 1,230.67 | 1,235.11 | 1,221.17 | 302,878,613 |
| 10 Abr 2024 | 1,230.30 | -12.79 | -1.03% | 1,234.73 | 1,234.73 | 1,222.89 | 343,511,059 |
| 09 Abr 2024 | 1,243.09 | -1.13 | -0.09% | 1,245.39 | 1,249.24 | 1,230.66 | 333,839,810 |
| 08 Abr 2024 | 1,244.22 | -0.14 | -0.01% | 1,245.71 | 1,248.66 | 1,243.82 | 300,879,655 |
| 05 Abr 2024 | 1,244.36 | 15.28 | 1.24% | 1,231.07 | 1,246.27 | 1,231.07 | 313,770,684 |
| 04 Abr 2024 | 1,229.08 | -10.03 | -0.81% | 1,244.05 | 1,253.03 | 1,226.45 | 370,755,786 |
| 03 Abr 2024 | 1,239.11 | 6.01 | 0.49% | 1,232.46 | 1,242.00 | 1,232.46 | 363,180,999 |
| 02 Abr 2024 | 1,233.10 | -7.62 | -0.61% | 1,227.03 | 1,237.25 | 1,224.83 | 380,012,428 |
| 01 Abr 2024 | 1,240.72 | -11.95 | -0.95% | 1,251.56 | 1,252.69 | 1,239.77 | 318,785,791 |
| 28 Mar 2024 | 1,252.67 | 2.85 | 0.23% | 1,250.58 | 1,255.08 | 1,249.69 | 382,572,231 |
| 27 Mar 2024 | 1,249.82 | 18.62 | 1.51% | 1,236.33 | 1,249.97 | 1,236.33 | 374,059,319 |
| 26 Mar 2024 | 1,231.20 | -1.86 | -0.15% | 1,234.06 | 1,238.53 | 1,231.08 | 353,425,140 |
| 25 Mar 2024 | 1,233.06 | -5.96 | -0.48% | 1,239.56 | 1,240.35 | 1,232.81 | 296,572,994 |
| 22 Mar 2024 | 1,239.02 | -6.10 | -0.49% | 1,247.09 | 1,249.41 | 1,238.94 | 298,387,231 |
| 21 Mar 2024 | 1,245.12 | 6.97 | 0.56% | 1,238.30 | 1,249.23 | 1,238.30 | 380,711,842 |
| 20 Mar 2024 | 1,238.15 | 13.73 | 1.12% | 1,224.04 | 1,239.86 | 1,222.53 | 387,298,031 |
| 19 Mar 2024 | 1,224.42 | 9.33 | 0.77% | 1,214.83 | 1,224.81 | 1,214.25 | 363,662,625 |
| 18 Mar 2024 | 1,215.09 | 2.09 | 0.17% | 1,214.76 | 1,219.59 | 1,214.42 | 347,540,842 |
| 15 Mar 2024 | 1,213.00 | 0.07 | 0.01% | 1,211.66 | 1,217.07 | 1,206.04 | 725,046,529 |
| 14 Mar 2024 | 1,212.93 | -7.42 | -0.61% | 1,221.81 | 1,223.02 | 1,205.47 | 413,873,021 |
| 13 Mar 2024 | 1,220.35 | 3.22 | 0.26% | 1,216.37 | 1,223.26 | 1,216.27 | 380,927,231 |
| 12 Mar 2024 | 1,217.13 | 6.70 | 0.55% | 1,211.74 | 1,218.48 | 1,207.00 | 350,912,783 |
| 11 Mar 2024 | 1,210.43 | -4.96 | -0.41% | 1,212.99 | 1,214.70 | 1,202.19 | 338,379,297 |
| 08 Mar 2024 | 1,215.39 | -3.24 | -0.27% | 1,219.41 | 1,226.59 | 1,212.93 | 359,190,067 |
| 07 Mar 2024 | 1,218.63 | 9.24 | 0.76% | 1,213.21 | 1,219.87 | 1,213.21 | 336,145,749 |
| 06 Mar 2024 | 1,209.39 | 7.11 | 0.59% | 1,206.43 | 1,215.52 | 1,206.43 | 361,920,944 |
| 05 Mar 2024 | 1,202.28 | -11.08 | -0.91% | 1,211.81 | 1,213.90 | 1,197.63 | 363,341,659 |
| 04 Mar 2024 | 1,213.36 | 4.62 | 0.38% | 1,210.04 | 1,216.69 | 1,210.04 | 382,975,932 |
| 01 Mar 2024 | 1,208.74 | 4.88 | 0.41% | 1,203.25 | 1,209.86 | 1,201.06 | 404,151,054 |
| 29 Feb 2024 | 1,203.86 | 3.63 | 0.30% | 1,201.84 | 1,205.70 | 1,198.43 | 522,044,856 |
| 28 Feb 2024 | 1,200.23 | 3.06 | 0.26% | 1,195.84 | 1,204.11 | 1,194.46 | 349,276,401 |
| 27 Feb 2024 | 1,197.17 | 0.60 | 0.05% | 1,197.55 | 1,198.60 | 1,192.77 | 371,245,503 |
| 26 Feb 2024 | 1,196.57 | -1.66 | -0.14% | 1,197.64 | 1,201.40 | 1,195.34 | 358,242,628 |
| 23 Feb 2024 | 1,198.23 | 8.39 | 0.71% | 1,194.22 | 1,200.29 | 1,194.22 | 427,441,213 |
| 22 Feb 2024 | 1,189.84 | 15.17 | 1.29% | 1,181.29 | 1,191.90 | 1,181.13 | 447,546,004 |
| 21 Feb 2024 | 1,174.67 | 1.92 | 0.16% | 1,171.73 | 1,175.13 | 1,167.21 | 394,533,850 |
