Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DJUSOQT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 779.76 | -2.92 | -0.37% | 782.68 | 787.65 | 776.61 | 0 |
| 09 May 2024 | 782.68 | 9.43 | 1.22% | 773.47 | 782.68 | 773.47 | 0 |
| 08 May 2024 | 773.25 | -0.03 | 0.00% | 773.28 | 777.00 | 767.08 | 0 |
| 07 May 2024 | 773.28 | 2.76 | 0.36% | 770.52 | 778.45 | 770.52 | 0 |
| 06 May 2024 | 770.52 | 4.71 | 0.62% | 765.95 | 776.45 | 765.95 | 0 |
| 03 May 2024 | 765.81 | 0.94 | 0.12% | 765.30 | 769.51 | 759.30 | 0 |
| 02 May 2024 | 764.87 | 8.17 | 1.08% | 756.70 | 769.86 | 756.70 | 0 |
| 01 May 2024 | 756.70 | -10.83 | -1.41% | 767.53 | 769.45 | 753.64 | 0 |
| 30 Abr 2024 | 767.53 | -21.13 | -2.68% | 789.85 | 789.85 | 767.45 | 0 |
| 29 Abr 2024 | 788.66 | 4.46 | 0.57% | 785.68 | 788.88 | 781.94 | 0 |
| 26 Abr 2024 | 784.20 | -3.65 | -0.46% | 787.85 | 787.85 | 779.71 | 0 |
| 25 Abr 2024 | 787.85 | 5.66 | 0.72% | 782.19 | 790.06 | 777.90 | 0 |
| 24 Abr 2024 | 782.19 | -0.10 | -0.01% | 782.29 | 785.64 | 774.14 | 0 |
| 23 Abr 2024 | 782.29 | 2.82 | 0.36% | 779.47 | 784.05 | 774.05 | 0 |
| 22 Abr 2024 | 779.47 | -1.19 | -0.15% | 780.66 | 786.11 | 768.52 | 0 |
| 19 Abr 2024 | 780.66 | 7.23 | 0.93% | 773.43 | 782.92 | 766.88 | 0 |
| 18 Abr 2024 | 773.43 | 4.86 | 0.63% | 768.57 | 779.84 | 768.57 | 0 |
| 17 Abr 2024 | 768.57 | -2.14 | -0.28% | 770.71 | 778.05 | 766.07 | 0 |
| 16 Abr 2024 | 770.71 | -6.53 | -0.84% | 777.24 | 777.40 | 763.59 | 0 |
| 15 Abr 2024 | 777.24 | -8.46 | -1.08% | 785.70 | 794.58 | 775.19 | 0 |
| 12 Abr 2024 | 785.70 | -16.30 | -2.03% | 802.00 | 811.33 | 783.42 | 0 |
| 11 Abr 2024 | 802.00 | -1.86 | -0.23% | 803.86 | 805.28 | 792.47 | 0 |
| 10 Abr 2024 | 803.86 | -1.20 | -0.15% | 805.06 | 807.04 | 796.52 | 0 |
| 09 Abr 2024 | 805.06 | 0.70 | 0.09% | 804.36 | 809.64 | 800.23 | 0 |
| 08 Abr 2024 | 804.36 | -4.92 | -0.61% | 809.28 | 814.41 | 804.03 | 0 |
| 05 Abr 2024 | 809.28 | 7.70 | 0.96% | 801.58 | 811.60 | 798.41 | 0 |
| 04 Abr 2024 | 801.58 | -7.56 | -0.93% | 809.18 | 812.57 | 798.67 | 0 |
| 03 Abr 2024 | 809.14 | 5.86 | 0.73% | 803.28 | 810.38 | 803.28 | 0 |
| 02 Abr 2024 | 803.28 | 3.64 | 0.46% | 799.64 | 804.22 | 793.03 | 0 |
| 01 Abr 2024 | 799.64 | 0.90 | 0.11% | 798.74 | 802.26 | 792.78 | 0 |
| 28 Mar 2024 | 798.74 | 5.71 | 0.72% | 793.03 | 801.63 | 793.03 | 0 |
| 27 Mar 2024 | 793.03 | 9.24 | 1.18% | 783.79 | 793.19 | 782.65 | 0 |
| 26 Mar 2024 | 783.79 | -4.77 | -0.60% | 788.56 | 790.74 | 783.30 | 0 |
| 25 Mar 2024 | 788.56 | 2.40 | 0.31% | 786.16 | 795.33 | 786.16 | 0 |
| 22 Mar 2024 | 786.16 | -3.56 | -0.45% | 789.72 | 794.48 | 784.54 | 0 |
| 21 Mar 2024 | 789.72 | 3.78 | 0.48% | 785.94 | 793.75 | 785.87 | 0 |
| 20 Mar 2024 | 785.94 | 1.95 | 0.25% | 783.99 | 788.66 | 778.35 | 0 |
| 19 Mar 2024 | 783.99 | 12.56 | 1.63% | 771.43 | 784.60 | 771.43 | 0 |
| 18 Mar 2024 | 771.43 | 3.67 | 0.48% | 767.80 | 773.30 | 765.42 | 0 |
| 15 Mar 2024 | 767.76 | 2.71 | 0.35% | 765.19 | 773.75 | 764.94 | 0 |
| 14 Mar 2024 | 765.05 | 3.72 | 0.49% | 761.34 | 766.20 | 760.91 | 0 |
| 13 Mar 2024 | 761.33 | 5.54 | 0.73% | 755.83 | 767.01 | 755.83 | 0 |
| 12 Mar 2024 | 755.79 | 1.66 | 0.22% | 754.13 | 757.22 | 751.34 | 0 |
| 11 Mar 2024 | 754.13 | 10.08 | 1.35% | 744.05 | 754.35 | 741.46 | 0 |
| 08 Mar 2024 | 744.05 | -2.02 | -0.27% | 746.07 | 748.85 | 740.44 | 0 |
| 07 Mar 2024 | 746.07 | 5.93 | 0.80% | 741.41 | 748.51 | 740.49 | 0 |
| 06 Mar 2024 | 740.14 | 3.42 | 0.46% | 736.72 | 745.80 | 736.72 | 0 |
| 05 Mar 2024 | 736.72 | 6.54 | 0.90% | 730.49 | 740.75 | 728.57 | 0 |
| 04 Mar 2024 | 730.18 | -1.82 | -0.25% | 732.00 | 735.85 | 727.98 | 0 |
| 01 Mar 2024 | 732.00 | 9.35 | 1.29% | 722.65 | 734.46 | 722.65 | 0 |
| 29 Feb 2024 | 722.65 | 6.48 | 0.90% | 716.17 | 725.57 | 716.17 | 0 |
| 28 Feb 2024 | 716.17 | -1.59 | -0.22% | 717.76 | 721.80 | 712.56 | 0 |
| 27 Feb 2024 | 717.76 | 1.62 | 0.23% | 716.14 | 722.96 | 714.37 | 0 |
| 26 Feb 2024 | 716.14 | -3.39 | -0.47% | 719.53 | 723.22 | 714.30 | 0 |
| 23 Feb 2024 | 719.53 | -2.07 | -0.29% | 721.60 | 721.84 | 714.55 | 0 |
| 22 Feb 2024 | 721.60 | -1.16 | -0.16% | 722.76 | 724.44 | 716.52 | 0 |
| 21 Feb 2024 | 722.76 | 11.28 | 1.59% | 711.48 | 723.50 | 711.48 | 0 |
| 20 Feb 2024 | 711.48 | -2.15 | -0.30% | 713.63 | 715.64 | 708.48 | 0 |
| 16 Feb 2024 | 713.63 | 4.34 | 0.61% | 709.29 | 716.62 | 706.59 | 0 |
| 15 Feb 2024 | 709.29 | 17.48 | 2.53% | 691.81 | 711.59 | 691.81 | 0 |
| 14 Feb 2024 | 691.81 | -3.02 | -0.43% | 694.83 | 698.26 | 688.89 | 0 |
| 13 Feb 2024 | 694.83 | -8.90 | -1.26% | 703.73 | 703.73 | 690.55 | 0 |
| 12 Feb 2024 | 703.73 | 9.83 | 1.42% | 694.33 | 705.85 | 694.33 | 0 |
