Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DJUSRH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 554.85 | -4.57 | -0.82% | 557.56 | 558.33 | 551.74 | 14,848,902 |
| 17 May 2024 | 559.42 | -4.60 | -0.82% | 563.93 | 564.21 | 558.37 | 16,194,347 |
| 16 May 2024 | 564.02 | -2.22 | -0.39% | 566.36 | 570.24 | 563.57 | 18,730,000 |
| 15 May 2024 | 566.24 | 13.00 | 2.35% | 560.71 | 566.64 | 557.36 | 31,560,849 |
| 14 May 2024 | 553.24 | 2.35 | 0.43% | 555.18 | 562.87 | 551.40 | 30,081,872 |
| 13 May 2024 | 550.89 | -6.70 | -1.20% | 561.31 | 562.50 | 550.61 | 23,856,334 |
| 10 May 2024 | 557.59 | 1.01 | 0.18% | 555.70 | 558.47 | 552.03 | 20,173,093 |
| 09 May 2024 | 556.58 | 8.12 | 1.48% | 549.55 | 557.81 | 548.93 | 29,922,164 |
| 08 May 2024 | 548.46 | -7.77 | -1.40% | 551.66 | 551.66 | 546.16 | 26,598,107 |
| 07 May 2024 | 556.23 | 4.77 | 0.86% | 553.99 | 559.57 | 552.26 | 33,175,313 |
| 06 May 2024 | 551.46 | 3.11 | 0.57% | 552.93 | 555.20 | 547.80 | 37,174,814 |
| 03 May 2024 | 548.35 | 5.92 | 1.09% | 552.22 | 558.07 | 544.19 | 57,657,531 |
| 02 May 2024 | 542.43 | -1.96 | -0.36% | 545.09 | 545.88 | 537.15 | 40,951,288 |
| 01 May 2024 | 544.39 | -5.20 | -0.95% | 544.57 | 555.98 | 541.65 | 33,701,276 |
| 30 Abr 2024 | 549.59 | -7.67 | -1.38% | 554.30 | 557.44 | 549.23 | 22,768,740 |
| 29 Abr 2024 | 557.26 | 1.33 | 0.24% | 558.93 | 562.19 | 554.43 | 17,528,749 |
| 26 Abr 2024 | 555.93 | 8.79 | 1.61% | 547.18 | 559.71 | 545.87 | 18,826,072 |
| 25 Abr 2024 | 547.14 | -5.30 | -0.96% | 547.43 | 549.18 | 539.13 | 25,320,120 |
| 24 Abr 2024 | 552.44 | 18.18 | 3.40% | 533.22 | 559.14 | 533.22 | 19,649,972 |
| 23 Abr 2024 | 534.26 | 4.01 | 0.76% | 532.15 | 539.04 | 531.05 | 22,677,281 |
| 22 Abr 2024 | 530.25 | 7.17 | 1.37% | 522.74 | 532.61 | 520.36 | 19,476,029 |
| 19 Abr 2024 | 523.08 | -0.28 | -0.05% | 525.04 | 527.10 | 521.51 | 18,546,093 |
| 18 Abr 2024 | 523.36 | -3.68 | -0.70% | 529.23 | 531.76 | 522.92 | 19,176,791 |
| 17 Abr 2024 | 527.04 | -4.32 | -0.81% | 532.86 | 534.48 | 526.84 | 19,013,789 |
| 16 Abr 2024 | 531.36 | -7.09 | -1.32% | 535.76 | 537.44 | 526.13 | 23,734,974 |
| 15 Abr 2024 | 538.45 | -16.31 | -2.94% | 561.59 | 561.59 | 535.58 | 23,554,362 |
| 12 Abr 2024 | 554.76 | -11.52 | -2.03% | 561.90 | 562.52 | 553.40 | 19,549,985 |
| 11 Abr 2024 | 566.28 | 4.44 | 0.79% | 564.69 | 569.50 | 559.07 | 17,718,112 |
| 10 Abr 2024 | 561.84 | -32.06 | -5.40% | 576.19 | 576.19 | 558.55 | 31,128,397 |
| 09 Abr 2024 | 593.90 | 3.10 | 0.52% | 593.28 | 594.26 | 585.16 | 17,189,758 |
| 08 Abr 2024 | 590.80 | -0.16 | -0.03% | 593.42 | 594.42 | 588.28 | 17,345,104 |
| 05 Abr 2024 | 590.96 | 9.95 | 1.71% | 579.99 | 593.17 | 578.84 | 21,418,254 |
| 04 Abr 2024 | 581.01 | -4.22 | -0.72% | 592.97 | 596.23 | 580.07 | 18,136,261 |
| 03 Abr 2024 | 585.23 | 4.54 | 0.78% | 578.95 | 587.07 | 577.87 | 16,064,094 |
| 02 Abr 2024 | 580.69 | -8.04 | -1.37% | 583.63 | 583.63 | 577.35 | 22,357,671 |
| 01 Abr 2024 | 588.73 | -12.97 | -2.16% | 601.73 | 602.86 | 587.94 | 22,928,960 |
| 28 Mar 2024 | 601.70 | 0.29 | 0.05% | 603.51 | 607.94 | 601.57 | 34,092,053 |
| 27 Mar 2024 | 601.41 | 8.00 | 1.35% | 599.96 | 602.13 | 596.52 | 20,434,429 |
| 26 Mar 2024 | 593.41 | -2.27 | -0.38% | 597.61 | 600.06 | 593.15 | 19,505,754 |
| 25 Mar 2024 | 595.68 | -3.31 | -0.55% | 599.33 | 601.01 | 590.91 | 24,586,695 |
| 22 Mar 2024 | 598.99 | -11.06 | -1.81% | 609.06 | 610.15 | 598.78 | 25,236,938 |
| 21 Mar 2024 | 610.05 | 14.64 | 2.46% | 601.22 | 611.06 | 598.64 | 34,503,019 |
| 20 Mar 2024 | 595.41 | 13.00 | 2.23% | 583.75 | 596.92 | 581.24 | 26,667,459 |
| 19 Mar 2024 | 582.41 | -3.95 | -0.67% | 584.86 | 590.50 | 580.78 | 32,950,214 |
| 18 Mar 2024 | 586.36 | 2.83 | 0.48% | 589.20 | 597.96 | 586.02 | 57,917,958 |
| 15 Mar 2024 | 583.53 | 8.81 | 1.53% | 570.20 | 586.36 | 570.20 | 70,315,543 |
| 14 Mar 2024 | 574.72 | -3.98 | -0.69% | 579.69 | 580.03 | 569.60 | 26,568,061 |
| 13 Mar 2024 | 578.70 | 1.39 | 0.24% | 578.86 | 584.29 | 576.79 | 21,952,504 |
| 12 Mar 2024 | 577.31 | 0.30 | 0.05% | 576.22 | 578.09 | 571.55 | 22,673,407 |
| 11 Mar 2024 | 577.01 | -2.22 | -0.38% | 578.25 | 580.17 | 572.51 | 23,570,901 |
| 08 Mar 2024 | 579.23 | 8.94 | 1.57% | 575.97 | 584.98 | 575.97 | 31,802,395 |
| 07 Mar 2024 | 570.29 | -5.61 | -0.97% | 580.88 | 581.91 | 567.23 | 23,600,595 |
| 06 Mar 2024 | 575.90 | 4.33 | 0.76% | 577.89 | 581.36 | 570.89 | 27,460,596 |
| 05 Mar 2024 | 571.57 | -9.90 | -1.70% | 577.61 | 580.02 | 567.84 | 29,654,407 |
| 04 Mar 2024 | 581.47 | -1.45 | -0.25% | 581.91 | 585.41 | 574.78 | 26,443,492 |
| 01 Mar 2024 | 582.92 | 7.91 | 1.38% | 574.06 | 583.19 | 569.59 | 22,360,088 |
| 29 Feb 2024 | 575.01 | 6.04 | 1.06% | 571.76 | 576.93 | 568.18 | 31,050,017 |
| 28 Feb 2024 | 568.97 | 4.31 | 0.76% | 560.88 | 571.06 | 559.16 | 22,665,531 |
| 27 Feb 2024 | 564.66 | 6.68 | 1.20% | 562.89 | 567.18 | 560.08 | 24,649,468 |
| 26 Feb 2024 | 557.98 | -1.14 | -0.20% | 556.72 | 562.72 | 555.11 | 31,439,543 |
| 23 Feb 2024 | 559.12 | 2.77 | 0.50% | 557.00 | 563.09 | 554.99 | 25,060,502 |
| 22 Feb 2024 | 556.35 | -1.13 | -0.20% | 560.93 | 569.07 | 554.12 | 32,075,003 |
| 21 Feb 2024 | 557.48 | 6.34 | 1.15% | 553.76 | 557.59 | 548.45 | 31,273,241 |
