Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
DJUSSB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 2,112.88 | 15.15 | 0.72% | 2,095.36 | 2,113.36 | 2,093.77 | 44,166,003 |
| 01 Jul 2024 | 2,097.73 | 16.16 | 0.78% | 2,092.56 | 2,105.17 | 2,083.57 | 48,388,668 |
| 28 Jun 2024 | 2,081.57 | 7.83 | 0.38% | 2,079.52 | 2,088.40 | 2,070.24 | 84,700,523 |
| 27 Jun 2024 | 2,073.74 | -1.79 | -0.09% | 2,076.09 | 2,076.09 | 2,063.24 | 45,549,375 |
| 26 Jun 2024 | 2,075.53 | -9.93 | -0.48% | 2,077.46 | 2,080.30 | 2,067.40 | 53,367,591 |
| 25 Jun 2024 | 2,085.46 | -0.45 | -0.02% | 2,085.50 | 2,090.65 | 2,077.15 | 49,589,594 |
| 24 Jun 2024 | 2,085.91 | 15.64 | 0.76% | 2,071.39 | 2,095.37 | 2,066.79 | 64,215,941 |
| 21 Jun 2024 | 2,070.27 | -10.07 | -0.48% | 2,074.86 | 2,074.86 | 2,058.65 | 104,291,980 |
| 20 Jun 2024 | 2,080.34 | 7.69 | 0.37% | 2,071.96 | 2,084.51 | 2,068.73 | 50,765,290 |
| 18 Jun 2024 | 2,072.65 | 7.33 | 0.35% | 2,063.27 | 2,074.38 | 2,059.32 | 45,307,270 |
| 17 Jun 2024 | 2,065.32 | 10.59 | 0.52% | 2,046.58 | 2,067.82 | 2,038.99 | 47,140,034 |
| 14 Jun 2024 | 2,054.73 | -4.91 | -0.24% | 2,049.83 | 2,055.91 | 2,035.10 | 44,860,012 |
| 13 Jun 2024 | 2,059.64 | -13.39 | -0.65% | 2,068.21 | 2,068.21 | 2,050.32 | 44,946,609 |
| 12 Jun 2024 | 2,073.03 | 19.69 | 0.96% | 2,084.37 | 2,091.24 | 2,071.47 | 63,009,500 |
| 11 Jun 2024 | 2,053.34 | -14.63 | -0.71% | 2,059.31 | 2,060.60 | 2,042.28 | 53,046,194 |
| 10 Jun 2024 | 2,067.97 | -0.18 | -0.01% | 2,061.13 | 2,072.98 | 2,053.44 | 54,171,923 |
| 07 Jun 2024 | 2,068.15 | -18.04 | -0.86% | 2,078.29 | 2,094.05 | 2,067.48 | 59,943,766 |
| 06 Jun 2024 | 2,086.19 | -3.31 | -0.16% | 2,090.34 | 2,097.93 | 2,083.21 | 74,718,314 |
| 05 Jun 2024 | 2,089.50 | 20.40 | 0.99% | 2,074.37 | 2,091.11 | 2,066.68 | 51,956,868 |
| 04 Jun 2024 | 2,069.10 | 5.98 | 0.29% | 2,056.40 | 2,074.74 | 2,051.74 | 54,201,587 |
| 03 Jun 2024 | 2,063.12 | -3.94 | -0.19% | 2,075.28 | 2,075.28 | 2,044.66 | 63,390,366 |
| 31 May 2024 | 2,067.06 | 11.91 | 0.58% | 2,055.43 | 2,067.75 | 2,040.36 | 95,964,192 |
| 30 May 2024 | 2,055.15 | -5.23 | -0.25% | 2,059.65 | 2,065.64 | 2,049.96 | 75,169,618 |
| 29 May 2024 | 2,060.38 | -24.50 | -1.18% | 2,068.12 | 2,068.12 | 2,056.81 | 55,430,804 |
| 28 May 2024 | 2,084.88 | -24.04 | -1.14% | 2,103.25 | 2,104.40 | 2,078.43 | 60,232,898 |
| 24 May 2024 | 2,108.92 | 22.07 | 1.06% | 2,094.86 | 2,112.39 | 2,093.85 | 52,945,885 |
| 23 May 2024 | 2,086.85 | -35.53 | -1.67% | 2,124.06 | 2,124.60 | 2,084.51 | 62,793,049 |
| 22 May 2024 | 2,122.38 | -16.81 | -0.79% | 2,135.41 | 2,143.52 | 2,115.11 | 63,608,138 |
| 21 May 2024 | 2,139.19 | 10.20 | 0.48% | 2,131.24 | 2,144.62 | 2,128.96 | 62,006,304 |
| 20 May 2024 | 2,128.99 | -2.23 | -0.10% | 2,129.84 | 2,136.66 | 2,120.55 | 62,726,765 |
| 17 May 2024 | 2,131.22 | 19.82 | 0.94% | 2,122.97 | 2,131.82 | 2,114.26 | 90,761,613 |
| 16 May 2024 | 2,111.40 | -7.45 | -0.35% | 2,109.51 | 2,121.21 | 2,108.23 | 64,718,830 |
| 15 May 2024 | 2,118.85 | 32.62 | 1.56% | 2,095.50 | 2,120.42 | 2,094.79 | 62,275,146 |
| 14 May 2024 | 2,086.23 | 20.27 | 0.98% | 2,068.72 | 2,087.14 | 2,068.72 | 72,262,858 |
| 13 May 2024 | 2,065.96 | -7.01 | -0.34% | 2,079.24 | 2,084.43 | 2,065.55 | 56,066,946 |
| 10 May 2024 | 2,072.97 | -7.12 | -0.34% | 2,085.13 | 2,089.83 | 2,071.16 | 58,771,025 |
| 09 May 2024 | 2,080.09 | 17.85 | 0.87% | 2,061.31 | 2,080.67 | 2,061.31 | 86,132,673 |
| 08 May 2024 | 2,062.24 | 5.45 | 0.26% | 2,051.87 | 2,065.33 | 2,047.39 | 50,720,198 |
| 07 May 2024 | 2,056.79 | -1.01 | -0.05% | 2,063.61 | 2,067.80 | 2,055.55 | 55,155,111 |
| 06 May 2024 | 2,057.80 | 21.44 | 1.05% | 2,049.17 | 2,057.87 | 2,045.12 | 56,317,023 |
| 03 May 2024 | 2,036.36 | 21.55 | 1.07% | 2,026.29 | 2,039.21 | 2,025.06 | 55,958,201 |
| 02 May 2024 | 2,014.81 | 17.99 | 0.90% | 2,009.85 | 2,017.80 | 1,986.65 | 52,698,552 |
| 01 May 2024 | 1,996.82 | 8.09 | 0.41% | 1,986.10 | 2,023.17 | 1,983.58 | 53,064,605 |
| 30 Abr 2024 | 1,988.73 | -22.37 | -1.11% | 2,003.04 | 2,004.33 | 1,987.27 | 51,650,360 |
| 29 Abr 2024 | 2,011.10 | -8.21 | -0.41% | 2,013.90 | 2,028.49 | 2,006.04 | 50,008,849 |
| 26 Abr 2024 | 2,019.31 | 12.00 | 0.60% | 2,005.26 | 2,023.83 | 2,000.65 | 45,288,548 |
| 25 Abr 2024 | 2,007.31 | -12.41 | -0.61% | 2,017.24 | 2,017.24 | 1,988.75 | 54,766,814 |
| 24 Abr 2024 | 2,019.72 | -4.29 | -0.21% | 2,017.67 | 2,026.33 | 2,012.70 | 51,520,176 |
| 23 Abr 2024 | 2,024.01 | 5.51 | 0.27% | 2,019.44 | 2,025.23 | 2,008.52 | 54,394,401 |
| 22 Abr 2024 | 2,018.50 | 33.12 | 1.67% | 1,997.77 | 2,025.88 | 1,992.86 | 51,488,565 |
| 19 Abr 2024 | 1,985.38 | 6.76 | 0.34% | 1,987.51 | 1,994.90 | 1,980.44 | 59,362,123 |
| 18 Abr 2024 | 1,978.62 | 4.60 | 0.23% | 1,982.79 | 1,994.06 | 1,968.95 | 49,889,435 |
| 17 Abr 2024 | 1,974.02 | 9.76 | 0.50% | 1,980.13 | 1,990.31 | 1,965.06 | 60,966,331 |
| 16 Abr 2024 | 1,964.26 | 3.55 | 0.18% | 1,972.48 | 1,974.05 | 1,950.61 | 76,301,221 |
| 15 Abr 2024 | 1,960.71 | -13.78 | -0.70% | 2,004.25 | 2,017.56 | 1,955.11 | 74,370,872 |
| 12 Abr 2024 | 1,974.49 | -29.76 | -1.48% | 1,986.68 | 1,992.93 | 1,966.69 | 61,454,349 |
| 11 Abr 2024 | 2,004.25 | -13.60 | -0.67% | 2,016.41 | 2,025.90 | 1,998.01 | 72,752,972 |
| 10 Abr 2024 | 2,017.85 | -32.34 | -1.58% | 2,026.24 | 2,037.91 | 2,010.25 | 46,753,062 |
| 09 Abr 2024 | 2,050.19 | -6.97 | -0.34% | 2,063.64 | 2,071.20 | 2,035.06 | 42,750,843 |
| 08 Abr 2024 | 2,057.16 | 18.01 | 0.88% | 2,047.71 | 2,063.05 | 2,042.73 | 45,465,713 |
| 05 Abr 2024 | 2,039.15 | 8.11 | 0.40% | 2,031.26 | 2,044.69 | 2,023.57 | 45,709,441 |
| 04 Abr 2024 | 2,031.04 | -12.30 | -0.60% | 2,062.94 | 2,068.86 | 2,026.67 | 56,930,777 |
