^DJI
51.523,06
-1.833,06 -3,44%
Compartir
Compartir gráfico
Historial de precios · 715 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 04/04/2024 | 39.343,60 | 39.421,35 | 38.559,42 | 38.596,98 | 356.510.000 |
| 03/04/2024 | 39.139,59 | 39.305,76 | 39.017,13 | 39.127,14 | 364.180.000 |
| 02/04/2024 | 39.256,27 | 39.256,27 | 39.051,70 | 39.170,24 | 319.590.000 |
| 01/04/2024 | 39.807,93 | 39.815,00 | 39.491,22 | 39.566,85 | 269.470.000 |
| 28/03/2024 | 39.763,74 | 39.868,59 | 39.717,25 | 39.807,37 | 360.970.000 |
| 27/03/2024 | 39.461,98 | 39.769,41 | 39.461,98 | 39.760,08 | 332.190.000 |
| 26/03/2024 | 39.338,32 | 39.439,44 | 39.277,19 | 39.282,33 | 306.940.000 |
| 25/03/2024 | 39.410,54 | 39.430,17 | 39.296,03 | 39.313,64 | 323.670.000 |
| 22/03/2024 | 39.774,06 | 39.824,76 | 39.469,53 | 39.475,90 | 332.340.000 |
| 21/03/2024 | 39.661,03 | 39.889,05 | 39.589,23 | 39.781,37 | 408.990.000 |
| 20/03/2024 | 39.072,05 | 39.529,13 | 38.988,65 | 39.512,13 | 350.050.000 |
| 19/03/2024 | 38.819,61 | 39.122,71 | 38.761,28 | 39.110,76 | 310.610.000 |
| 18/03/2024 | 38.826,93 | 38.898,41 | 38.760,79 | 38.790,43 | 327.950.000 |
| 15/03/2024 | 38.809,65 | 38.928,13 | 38.618,20 | 38.714,77 | 774.360.000 |
| 14/03/2024 | 39.122,39 | 39.160,25 | 38.704,36 | 38.905,66 | 375.810.000 |
| 13/03/2024 | 39.054,58 | 39.201,94 | 38.937,92 | 39.043,32 | 330.930.000 |
| 12/03/2024 | 38.883,32 | 39.071,56 | 38.711,39 | 39.005,49 | 329.090.000 |
| 11/03/2024 | 38.667,21 | 38.794,76 | 38.483,25 | 38.769,66 | 300.190.000 |
| 08/03/2024 | 38.776,80 | 38.971,15 | 38.705,03 | 38.722,69 | 342.030.000 |
| 07/03/2024 | 38.784,30 | 38.910,35 | 38.730,13 | 38.791,35 | 335.580.000 |
| 06/03/2024 | 38.721,15 | 38.858,13 | 38.570,80 | 38.661,05 | 347.900.000 |
| 05/03/2024 | 38.906,98 | 38.906,98 | 38.457,83 | 38.585,19 | 393.750.000 |
| 04/03/2024 | 38.968,77 | 39.087,86 | 38.913,30 | 38.989,83 | 386.290.000 |
| 01/03/2024 | 38.989,51 | 39.120,36 | 38.850,50 | 39.087,38 | 331.030.000 |
| 29/02/2024 | 39.013,75 | 39.074,13 | 38.809,28 | 38.996,39 | 519.690.000 |
| 28/02/2024 | 38.938,08 | 38.956,46 | 38.741,68 | 38.949,02 | 272.560.000 |
| 27/02/2024 | 39.087,90 | 39.087,90 | 38.881,90 | 38.972,41 | 272.860.000 |
| 26/02/2024 | 39.144,79 | 39.245,89 | 39.025,80 | 39.069,23 | 296.930.000 |
| 23/02/2024 | 39.127,97 | 39.282,28 | 39.094,36 | 39.131,53 | 286.910.000 |
| 22/02/2024 | 38.845,19 | 39.149,61 | 38.802,07 | 39.069,11 | 324.630.000 |
| 21/02/2024 | 38.483,66 | 38.618,03 | 38.338,58 | 38.612,24 | 279.510.000 |
| 20/02/2024 | 38.576,26 | 38.663,09 | 38.460,20 | 38.563,80 | 335.990.000 |
| 16/02/2024 | 38.751,71 | 38.825,03 | 38.583,24 | 38.627,99 | 282.210.000 |
| 15/02/2024 | 38.397,94 | 38.781,89 | 38.397,94 | 38.773,12 | 303.840.000 |
| 14/02/2024 | 38.372,67 | 38.442,56 | 38.194,62 | 38.424,27 | 274.610.000 |
| 13/02/2024 | 38.699,17 | 38.699,17 | 38.039,86 | 38.272,75 | 318.390.000 |
| 12/02/2024 | 38.656,76 | 38.927,08 | 38.628,92 | 38.797,38 | 273.020.000 |
| 09/02/2024 | 38.731,97 | 38.734,28 | 38.567,90 | 38.671,69 | 299.970.000 |
| 08/02/2024 | 38.702,11 | 38.755,68 | 38.544,36 | 38.726,33 | 315.510.000 |
| 07/02/2024 | 38.613,89 | 38.748,11 | 38.571,01 | 38.677,36 | 302.210.000 |
| 06/02/2024 | 38.392,90 | 38.545,28 | 38.350,46 | 38.521,36 | 276.140.000 |
| 05/02/2024 | 38.546,77 | 38.633,88 | 38.220,40 | 38.380,12 | 322.290.000 |
| 02/02/2024 | 38.448,10 | 38.783,62 | 38.336,57 | 38.654,42 | 379.760.000 |
| 01/02/2024 | 38.175,34 | 38.522,50 | 38.106,84 | 38.519,84 | 321.830.000 |
| 31/01/2024 | 38.426,78 | 38.588,86 | 38.139,66 | 38.150,30 | 453.250.000 |
| 30/01/2024 | 38.298,23 | 38.497,39 | 38.257,80 | 38.467,31 | 326.640.000 |
| 29/01/2024 | 38.115,83 | 38.343,93 | 38.061,17 | 38.333,45 | 312.480.000 |
| 26/01/2024 | 38.006,68 | 38.215,31 | 37.997,77 | 38.109,43 | 387.000.000 |
| 25/01/2024 | 37.862,57 | 38.057,53 | 37.796,47 | 38.049,13 | 402.970.000 |
| 24/01/2024 | 37.975,37 | 38.064,22 | 37.795,71 | 37.806,39 | 336.090.000 |
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