Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DJSC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 42.749 | 0.47 | 1.10% | 42.464 | 42.755 | 42.464 | 1,167 |
| 02 Jul 2024 | 42.284 | -0.20 | -0.47% | 42.283 | 42.316 | 42.03 | 27,919 |
| 01 Jul 2024 | 42.482 | 0.34 | 0.79% | 43.176 | 43.176 | 42.482 | 3,990 |
| 28 Jun 2024 | 42.147 | -0.39 | -0.92% | 42.526 | 42.592 | 42.147 | 2,512 |
| 27 Jun 2024 | 42.54 | -0.11 | -0.26% | 42.557 | 42.65 | 42.488 | 3,844 |
| 26 Jun 2024 | 42.652 | -0.39 | -0.91% | 43.097 | 43.149 | 42.483 | 1,806 |
| 25 Jun 2024 | 43.045 | -0.34 | -0.78% | 43.338 | 43.338 | 42.96 | 5,394 |
| 24 Jun 2024 | 43.385 | 0.52 | 1.20% | 42.906 | 43.385 | 42.865 | 9,621 |
| 21 Jun 2024 | 42.87 | -0.57 | -1.31% | 43.353 | 43.353 | 42.746 | 2,921 |
| 20 Jun 2024 | 43.437 | 0.57 | 1.33% | 42.932 | 43.437 | 42.932 | 3,562 |
| 19 Jun 2024 | 42.866 | -0.10 | -0.22% | 42.994 | 42.994 | 42.804 | 3,207 |
| 18 Jun 2024 | 42.962 | 0.42 | 0.98% | 42.97 | 42.984 | 42.701 | 25,162 |
| 17 Jun 2024 | 42.545 | -0.03 | -0.08% | 42.671 | 42.74 | 42.40 | 1,609 |
| 14 Jun 2024 | 42.578 | -1.01 | -2.33% | 43.498 | 43.50 | 42.351 | 3,068 |
| 13 Jun 2024 | 43.592 | -1.78 | -3.92% | 44.466 | 44.466 | 43.567 | 3,852 |
| 12 Jun 2024 | 45.372 | 0.63 | 1.40% | 44.77 | 45.372 | 44.77 | 2,789 |
| 11 Jun 2024 | 44.744 | -0.58 | -1.28% | 45.401 | 45.401 | 44.744 | 2,694 |
| 10 Jun 2024 | 45.325 | -0.34 | -0.75% | 45.267 | 45.356 | 45.082 | 2,997 |
| 07 Jun 2024 | 45.668 | -0.38 | -0.82% | 46.063 | 46.063 | 45.484 | 2,440 |
| 06 Jun 2024 | 46.045 | 0.23 | 0.49% | 46.081 | 46.196 | 45.956 | 3,432 |
| 05 Jun 2024 | 45.82 | 0.04 | 0.09% | 45.886 | 45.988 | 45.817 | 2,402 |
| 04 Jun 2024 | 45.779 | -0.27 | -0.59% | 45.977 | 45.977 | 45.53 | 5,886 |
| 03 Jun 2024 | 46.052 | 0.28 | 0.61% | 46.037 | 46.123 | 45.932 | 2,763 |
| 31 May 2024 | 45.773 | 0.10 | 0.21% | 45.838 | 45.838 | 45.657 | 1,284 |
| 30 May 2024 | 45.678 | 0.28 | 0.61% | 45.277 | 45.685 | 45.277 | 5,465 |
| 29 May 2024 | 45.401 | -0.73 | -1.59% | 45.967 | 45.967 | 45.401 | 6,925 |
| 28 May 2024 | 46.134 | -0.23 | -0.49% | 46.524 | 46.60 | 46.081 | 3,661 |
| 27 May 2024 | 46.36 | 0.24 | 0.52% | 46.066 | 46.36 | 46.066 | 12,452 |
| 24 May 2024 | 46.122 | 0.02 | 0.04% | 45.614 | 46.122 | 45.614 | 2,350 |
| 23 May 2024 | 46.105 | -0.03 | -0.07% | 46.08 | 46.185 | 46.08 | 1,607 |
| 22 May 2024 | 46.137 | 0.05 | 0.11% | 46.016 | 46.137 | 45.941 | 3,657 |
| 21 May 2024 | 46.087 | -0.39 | -0.83% | 46.292 | 46.292 | 46.042 | 2,628 |
| 20 May 2024 | 46.475 | 0.18 | 0.39% | 46.426 | 46.618 | 46.426 | 1,159 |
| 17 May 2024 | 46.293 | -0.15 | -0.33% | 46.365 | 46.365 | 46.126 | 5,648 |
| 16 May 2024 | 46.444 | -0.02 | -0.03% | 46.441 | 46.512 | 46.34 | 1,518 |
| 15 May 2024 | 46.459 | 0.39 | 0.84% | 46.18 | 46.50 | 46.18 | 2,389 |
| 14 May 2024 | 46.072 | 0.56 | 1.23% | 45.651 | 46.072 | 45.651 | 3,749 |
| 13 May 2024 | 45.513 | 0.01 | 0.02% | 45.585 | 45.612 | 45.391 | 907 |
| 10 May 2024 | 45.505 | 0.22 | 0.49% | 45.43 | 45.586 | 45.398 | 2,115 |
| 09 May 2024 | 45.281 | 0.19 | 0.42% | 45.137 | 45.303 | 45.061 | 241 |
| 08 May 2024 | 45.093 | -0.11 | -0.25% | 45.211 | 45.295 | 45.09 | 2,977 |
| 07 May 2024 | 45.204 | 0.30 | 0.67% | 44.969 | 45.204 | 44.969 | 1,934 |
| 06 May 2024 | 44.904 | 0.41 | 0.93% | 44.594 | 44.968 | 44.594 | 3,271 |
| 03 May 2024 | 44.492 | 0.17 | 0.38% | 44.474 | 44.947 | 44.474 | 2,681 |
| 02 May 2024 | 44.322 | -0.16 | -0.36% | 44.432 | 44.454 | 44.249 | 7,130 |
| 30 Abr 2024 | 44.482 | -0.01 | -0.03% | 44.611 | 44.611 | 44.335 | 499 |
| 29 Abr 2024 | 44.496 | 0.26 | 0.59% | 44.40 | 44.50 | 44.346 | 4,751 |
| 26 Abr 2024 | 44.234 | 0.44 | 1.01% | 44.042 | 44.379 | 44.042 | 2,530 |
| 25 Abr 2024 | 43.791 | -0.45 | -1.01% | 44.001 | 44.181 | 43.632 | 2,060 |
| 24 Abr 2024 | 44.236 | -0.26 | -0.59% | 44.675 | 44.675 | 44.236 | 2,136 |
| 23 Abr 2024 | 44.497 | 0.36 | 0.81% | 44.241 | 44.497 | 44.241 | 8,112 |
| 22 Abr 2024 | 44.14 | 0.35 | 0.79% | 44.049 | 44.24 | 43.996 | 3,364 |
| 19 Abr 2024 | 43.794 | -0.28 | -0.63% | 43.549 | 43.794 | 43.50 | 3,187 |
| 18 Abr 2024 | 44.073 | 0.41 | 0.94% | 43.88 | 44.073 | 43.732 | 4,409 |
| 17 Abr 2024 | 43.662 | 0.09 | 0.20% | 43.654 | 43.919 | 43.477 | 4,694 |
| 16 Abr 2024 | 43.577 | -0.57 | -1.30% | 43.652 | 43.652 | 43.48 | 1,834 |
| 15 Abr 2024 | 44.15 | 0.01 | 0.02% | 44.373 | 44.574 | 44.15 | 1,952 |
| 12 Abr 2024 | 44.143 | -0.11 | -0.24% | 44.713 | 44.759 | 44.122 | 2,355 |
| 11 Abr 2024 | 44.251 | -0.37 | -0.82% | 44.542 | 44.584 | 44.11 | 2,205 |
| 10 Abr 2024 | 44.617 | -0.12 | -0.27% | 45.007 | 45.04 | 44.345 | 8,611 |
| 09 Abr 2024 | 44.737 | -0.11 | -0.25% | 44.746 | 44.989 | 44.733 | 3,367 |
| 08 Abr 2024 | 44.851 | 0.47 | 1.06% | 44.352 | 44.851 | 44.352 | 5,790 |
| 05 Abr 2024 | 44.379 | -0.48 | -1.06% | 44.378 | 44.40 | 44.177 | 17,901 |
