^DJI
51.523,06
-1.833,06 -3,44%
Compartir
Compartir gráfico
Historial de precios · 715 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 03/04/2025 | 40.986,52 | 41.173,62 | 40.513,11 | 40.545,93 | 941.940.000 |
| 02/04/2025 | 41.736,08 | 42.382,27 | 41.629,70 | 42.225,32 | 492.050.000 |
| 01/04/2025 | 41.879,75 | 42.140,66 | 41.519,90 | 41.989,96 | 514.610.000 |
| 31/03/2025 | 41.382,52 | 42.147,38 | 41.148,13 | 42.001,76 | 732.220.000 |
| 28/03/2025 | 42.245,82 | 42.258,15 | 41.530,00 | 41.583,90 | 532.360.000 |
| 27/03/2025 | 42.432,96 | 42.523,84 | 42.142,19 | 42.299,70 | 484.540.000 |
| 26/03/2025 | 42.655,85 | 42.821,83 | 42.326,67 | 42.454,79 | 592.650.000 |
| 25/03/2025 | 42.635,54 | 42.696,61 | 42.441,83 | 42.587,50 | 452.200.000 |
| 24/03/2025 | 42.180,14 | 42.638,85 | 42.180,14 | 42.583,32 | 548.840.000 |
| 21/03/2025 | 41.763,40 | 42.011,40 | 41.433,86 | 41.985,35 | 1.026.600.000 |
| 20/03/2025 | 41.795,26 | 42.250,29 | 41.695,61 | 41.953,32 | 545.240.000 |
| 19/03/2025 | 41.613,19 | 42.178,41 | 41.613,19 | 41.964,63 | 577.530.000 |
| 18/03/2025 | 41.772,91 | 41.787,25 | 41.415,43 | 41.581,31 | 569.810.000 |
| 17/03/2025 | 41.460,22 | 42.013,10 | 41.412,75 | 41.841,63 | 564.190.000 |
| 14/03/2025 | 41.057,57 | 41.528,11 | 40.929,54 | 41.488,19 | 600.240.000 |
| 13/03/2025 | 41.280,05 | 41.360,12 | 40.661,77 | 40.813,57 | 646.770.000 |
| 12/03/2025 | 41.577,50 | 41.721,36 | 41.010,24 | 41.350,93 | 712.360.000 |
| 11/03/2025 | 41.837,95 | 41.868,27 | 41.175,37 | 41.433,48 | 828.160.000 |
| 10/03/2025 | 42.507,65 | 42.541,36 | 41.612,92 | 41.911,71 | 840.180.000 |
| 07/03/2025 | 42.503,07 | 42.898,68 | 42.175,62 | 42.801,72 | 763.440.000 |
| 06/03/2025 | 42.848,49 | 42.970,49 | 42.381,56 | 42.579,08 | 643.880.000 |
| 05/03/2025 | 42.518,37 | 43.135,92 | 42.418,73 | 43.006,59 | 582.350.000 |
| 04/03/2025 | 43.040,30 | 43.084,00 | 42.347,75 | 42.520,99 | 815.780.000 |
| 03/03/2025 | 43.900,49 | 44.033,78 | 42.919,31 | 43.191,24 | 731.560.000 |
| 28/02/2025 | 43.259,84 | 43.873,55 | 43.100,87 | 43.840,91 | 782.170.000 |
| 27/02/2025 | 43.516,44 | 43.884,19 | 43.224,53 | 43.239,50 | 739.620.000 |
| 26/02/2025 | 43.635,42 | 43.866,50 | 43.318,93 | 43.433,12 | 590.270.000 |
| 25/02/2025 | 43.509,74 | 43.767,74 | 43.282,98 | 43.621,16 | 641.310.000 |
| 24/02/2025 | 43.493,12 | 43.699,15 | 43.343,67 | 43.461,21 | 615.500.000 |
| 21/02/2025 | 43.820,13 | 43.959,73 | 43.349,33 | 43.428,02 | 622.550.000 |
| 20/02/2025 | 44.561,11 | 44.561,11 | 43.950,16 | 44.176,65 | 448.500.000 |
| 19/02/2025 | 44.478,12 | 44.636,19 | 44.312,65 | 44.627,59 | 438.880.000 |
| 18/02/2025 | 44.583,91 | 44.602,02 | 44.319,32 | 44.556,34 | 551.790.000 |
| 14/02/2025 | 44.720,99 | 44.769,05 | 44.498,96 | 44.546,08 | 474.570.000 |
| 13/02/2025 | 44.425,94 | 44.768,26 | 44.366,62 | 44.711,43 | 513.960.000 |
| 12/02/2025 | 44.357,70 | 44.467,21 | 44.104,48 | 44.368,56 | 444.470.000 |
| 11/02/2025 | 44.401,38 | 44.640,60 | 44.319,51 | 44.593,65 | 453.440.000 |
| 10/02/2025 | 44.396,92 | 44.622,19 | 44.301,42 | 44.470,41 | 494.600.000 |
| 07/02/2025 | 44.762,57 | 44.857,11 | 44.279,78 | 44.303,40 | 552.510.000 |
| 06/02/2025 | 44.949,19 | 44.966,63 | 44.545,27 | 44.747,63 | 542.250.000 |
| 05/02/2025 | 44.563,63 | 44.886,88 | 44.352,99 | 44.873,28 | 552.040.000 |
| 04/02/2025 | 44.469,46 | 44.597,71 | 44.328,52 | 44.556,04 | 561.360.000 |
| 03/02/2025 | 44.268,15 | 44.594,54 | 43.879,06 | 44.421,91 | 712.890.000 |
| 31/01/2025 | 45.054,36 | 45.054,36 | 44.507,22 | 44.544,66 | 768.530.000 |
| 30/01/2025 | 44.548,69 | 45.008,75 | 44.548,69 | 44.882,13 | 714.080.000 |
| 29/01/2025 | 44.819,55 | 44.962,58 | 44.579,10 | 44.713,52 | 695.190.000 |
| 28/01/2025 | 44.756,36 | 44.976,35 | 44.621,96 | 44.850,35 | 915.110.000 |
| 27/01/2025 | 44.148,84 | 44.727,85 | 44.026,27 | 44.713,58 | 1.230.150.000 |
| 24/01/2025 | 44.533,75 | 44.545,52 | 44.332,22 | 44.424,25 | 532.230.000 |
| 23/01/2025 | 44.113,55 | 44.565,26 | 44.113,55 | 44.565,07 | 444.180.000 |
Cotización
- Último cierre
- 51.523,06
- Variación diaria
- -1.833,06 -3,44%
- Apertura
- 53.679,01
- Volumen del día
- 854.770.000
- Vol. promedio 30 días
- 461.838.182
- Vol. promedio 3 meses
- 446.427.143
Datos al 05/11/2026
Rangos de precio
Rango del día
Último 51.523,06
Mín. 51.486,82Máx. 53.710,61
Rango 52 semanas
Último 51.523,06
Mín. 45.057,28Máx. 54.744,33
- Distancia al máximo
- -5,88%
- Sobre el mínimo
- 14,35%
Rendimiento
- 1 semana
- -1,57%
- 1 mes
- +0,00%
- 3 meses
- -4,38%
- 6 meses
- +3,88%
- En el año
- +7,20%
- 12 meses
- +8,90%
Ficha
- Tipo
- Índice
- Denominación
- USD
- Descripción
- —
- Último dato
- 05/11/2026