Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DJUSIM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 570.97 | 1.52 | 0.27% | 570.03 | 574.39 | 569.75 | 24,406,734 |
| 09 May 2024 | 569.45 | 11.91 | 2.14% | 557.76 | 570.59 | 557.16 | 26,442,121 |
| 08 May 2024 | 557.54 | -9.68 | -1.71% | 565.92 | 565.92 | 555.64 | 29,293,041 |
| 07 May 2024 | 567.22 | 3.52 | 0.62% | 563.45 | 568.06 | 562.69 | 29,217,306 |
| 06 May 2024 | 563.70 | 0.00 | 0.00% | 565.85 | 572.03 | 559.12 | 31,610,104 |
| 03 May 2024 | 563.70 | 12.37 | 2.24% | 552.35 | 564.57 | 552.35 | 32,145,546 |
| 02 May 2024 | 551.33 | 0.41 | 0.07% | 552.50 | 553.46 | 544.89 | 44,284,338 |
| 01 May 2024 | 550.92 | -0.27 | -0.05% | 551.58 | 563.30 | 546.71 | 49,024,065 |
| 30 Abr 2024 | 551.19 | -23.91 | -4.16% | 571.94 | 571.94 | 550.73 | 46,529,691 |
| 29 Abr 2024 | 575.10 | 10.28 | 1.82% | 568.73 | 575.64 | 566.46 | 41,648,299 |
| 26 Abr 2024 | 564.82 | 4.81 | 0.86% | 562.01 | 568.62 | 560.47 | 38,475,725 |
| 25 Abr 2024 | 560.01 | 5.35 | 0.96% | 553.91 | 561.59 | 545.40 | 43,631,943 |
| 24 Abr 2024 | 554.66 | -3.92 | -0.70% | 559.03 | 566.79 | 550.40 | 43,039,188 |
| 23 Abr 2024 | 558.58 | -24.20 | -4.15% | 579.62 | 579.62 | 557.23 | 70,730,944 |
| 22 Abr 2024 | 582.78 | -1.88 | -0.32% | 584.28 | 587.81 | 574.25 | 40,318,904 |
| 19 Abr 2024 | 584.66 | -1.98 | -0.34% | 586.46 | 592.47 | 580.59 | 39,135,004 |
| 18 Abr 2024 | 586.64 | -2.69 | -0.46% | 594.17 | 596.43 | 582.54 | 42,105,963 |
| 17 Abr 2024 | 589.33 | 1.18 | 0.20% | 592.74 | 602.08 | 587.71 | 45,601,576 |
| 16 Abr 2024 | 588.15 | -6.25 | -1.05% | 592.94 | 592.94 | 577.96 | 37,680,974 |
| 15 Abr 2024 | 594.40 | 2.14 | 0.36% | 594.31 | 605.11 | 591.95 | 33,979,346 |
| 12 Abr 2024 | 592.26 | -12.84 | -2.12% | 605.81 | 613.91 | 589.92 | 40,347,973 |
| 11 Abr 2024 | 605.10 | -2.58 | -0.42% | 607.53 | 610.18 | 600.66 | 28,170,056 |
| 10 Abr 2024 | 607.68 | -4.30 | -0.70% | 603.63 | 609.93 | 598.76 | 36,460,993 |
| 09 Abr 2024 | 611.98 | 4.86 | 0.80% | 606.62 | 618.70 | 603.84 | 39,782,340 |
| 08 Abr 2024 | 607.12 | 1.73 | 0.29% | 605.86 | 611.43 | 603.55 | 25,246,858 |
| 05 Abr 2024 | 605.39 | 3.92 | 0.65% | 601.18 | 606.24 | 598.14 | 27,000,122 |
| 04 Abr 2024 | 601.47 | -5.64 | -0.93% | 609.55 | 612.66 | 599.09 | 43,545,800 |
| 03 Abr 2024 | 607.11 | 9.44 | 1.58% | 597.85 | 608.88 | 597.85 | 42,488,668 |
| 02 Abr 2024 | 597.67 | 2.74 | 0.46% | 594.05 | 599.66 | 592.55 | 43,955,164 |
| 01 Abr 2024 | 594.93 | 4.04 | 0.68% | 593.55 | 599.37 | 591.40 | 27,371,969 |
| 28 Mar 2024 | 590.89 | 5.92 | 1.01% | 586.42 | 592.38 | 584.16 | 38,292,502 |
| 27 Mar 2024 | 584.97 | 12.86 | 2.25% | 572.80 | 585.13 | 572.80 | 30,708,066 |
| 26 Mar 2024 | 572.11 | -3.57 | -0.62% | 576.42 | 578.37 | 572.06 | 24,909,424 |
| 25 Mar 2024 | 575.68 | 3.28 | 0.57% | 573.25 | 587.10 | 573.25 | 27,786,048 |
| 22 Mar 2024 | 572.40 | -7.59 | -1.31% | 579.51 | 580.09 | 572.35 | 27,800,311 |
| 21 Mar 2024 | 579.99 | 6.26 | 1.09% | 576.25 | 581.13 | 571.85 | 36,045,370 |
| 20 Mar 2024 | 573.73 | 12.38 | 2.21% | 561.38 | 577.16 | 560.30 | 39,740,303 |
| 19 Mar 2024 | 561.35 | 2.89 | 0.52% | 558.35 | 561.91 | 554.49 | 44,227,735 |
| 18 Mar 2024 | 558.46 | 2.19 | 0.39% | 556.68 | 563.61 | 556.68 | 35,696,460 |
| 15 Mar 2024 | 556.27 | 14.57 | 2.69% | 540.84 | 558.44 | 540.10 | 75,316,649 |
| 14 Mar 2024 | 541.70 | -6.75 | -1.23% | 547.78 | 548.02 | 536.00 | 69,771,177 |
| 13 Mar 2024 | 548.45 | 12.38 | 2.31% | 536.16 | 551.15 | 536.16 | 85,458,166 |
| 12 Mar 2024 | 536.07 | -1.02 | -0.19% | 537.80 | 540.48 | 531.81 | 24,934,376 |
| 11 Mar 2024 | 537.09 | -0.49 | -0.09% | 536.85 | 538.98 | 529.23 | 26,834,027 |
| 08 Mar 2024 | 537.58 | -0.94 | -0.17% | 538.70 | 544.82 | 535.64 | 26,870,887 |
| 07 Mar 2024 | 538.52 | 12.68 | 2.41% | 531.73 | 542.38 | 531.73 | 35,427,820 |
| 06 Mar 2024 | 525.84 | 5.33 | 1.02% | 522.51 | 531.27 | 522.51 | 31,976,806 |
| 05 Mar 2024 | 520.51 | -8.67 | -1.64% | 526.26 | 526.68 | 517.63 | 35,670,210 |
| 04 Mar 2024 | 529.18 | -3.45 | -0.65% | 532.68 | 534.89 | 526.42 | 29,366,584 |
| 01 Mar 2024 | 532.63 | -0.33 | -0.06% | 533.48 | 539.62 | 530.21 | 30,452,038 |
| 29 Feb 2024 | 532.96 | 3.53 | 0.67% | 529.69 | 534.78 | 529.69 | 38,541,022 |
| 28 Feb 2024 | 529.43 | -5.41 | -1.01% | 532.17 | 533.08 | 527.22 | 28,989,392 |
| 27 Feb 2024 | 534.84 | 3.35 | 0.63% | 532.23 | 536.00 | 532.23 | 22,741,057 |
| 26 Feb 2024 | 531.49 | -1.03 | -0.19% | 529.29 | 533.28 | 525.75 | 31,322,392 |
| 23 Feb 2024 | 532.52 | 6.15 | 1.17% | 526.73 | 533.66 | 526.29 | 24,839,680 |
| 22 Feb 2024 | 526.37 | 3.68 | 0.70% | 522.78 | 527.87 | 521.30 | 29,460,807 |
| 21 Feb 2024 | 522.69 | 3.46 | 0.67% | 519.08 | 523.54 | 518.97 | 24,928,093 |
| 20 Feb 2024 | 519.23 | -7.25 | -1.38% | 522.68 | 522.68 | 518.23 | 30,694,733 |
| 16 Feb 2024 | 526.48 | 0.52 | 0.10% | 529.88 | 536.21 | 525.86 | 30,716,473 |
| 15 Feb 2024 | 525.96 | 19.18 | 3.78% | 506.40 | 526.41 | 506.40 | 31,825,658 |
| 14 Feb 2024 | 506.78 | 6.69 | 1.34% | 501.08 | 509.08 | 500.66 | 28,498,814 |
| 13 Feb 2024 | 500.09 | -16.29 | -3.15% | 516.38 | 516.38 | 496.38 | 39,921,175 |
| 12 Feb 2024 | 516.38 | 0.09 | 0.02% | 516.30 | 521.35 | 515.98 | 30,619,730 |
