^DJI
53.356,12
+1.569,40 +3,03%
Compartir
Compartir gráfico
Historial de precios · 714 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 01/04/2026 | 46.396,12 | 46.803,36 | 46.396,12 | 46.565,74 | 604.140.000 |
| 31/03/2026 | 45.541,76 | 46.383,40 | 45.480,30 | 46.341,51 | 639.410.000 |
| 30/03/2026 | 45.283,06 | 45.625,76 | 45.057,28 | 45.216,14 | 540.680.000 |
| 27/03/2026 | 45.904,25 | 45.904,25 | 45.063,33 | 45.166,64 | 555.090.000 |
| 26/03/2026 | 46.344,64 | 46.547,59 | 45.910,75 | 45.960,11 | 505.010.000 |
| 25/03/2026 | 46.314,24 | 46.718,42 | 46.196,91 | 46.429,49 | 462.990.000 |
| 24/03/2026 | 46.099,86 | 46.400,82 | 45.769,69 | 46.124,06 | 474.450.000 |
| 23/03/2026 | 45.803,82 | 46.712,33 | 45.803,82 | 46.208,47 | 530.140.000 |
| 20/03/2026 | 45.975,65 | 46.068,31 | 45.369,39 | 45.577,47 | 1.044.540.000 |
| 19/03/2026 | 46.134,87 | 46.247,22 | 45.733,70 | 46.021,43 | 482.890.000 |
| 18/03/2026 | 46.913,93 | 46.913,93 | 46.193,06 | 46.225,15 | 472.020.000 |
| 17/03/2026 | 47.085,53 | 47.428,12 | 46.975,52 | 46.993,26 | 479.900.000 |
| 16/03/2026 | 46.707,40 | 47.176,14 | 46.707,40 | 46.946,41 | 514.980.000 |
| 13/03/2026 | 46.689,24 | 47.123,99 | 46.494,63 | 46.558,47 | 453.250.000 |
| 12/03/2026 | 47.242,52 | 47.242,52 | 46.662,23 | 46.677,85 | 535.900.000 |
| 11/03/2026 | 47.690,76 | 47.711,26 | 47.185,89 | 47.417,27 | 419.500.000 |
| 10/03/2026 | 47.771,43 | 48.220,54 | 47.444,23 | 47.706,51 | 490.360.000 |
| 09/03/2026 | 47.371,28 | 47.876,06 | 46.615,52 | 47.740,80 | 560.020.000 |
| 06/03/2026 | 47.634,55 | 47.634,55 | 47.009,01 | 47.501,55 | 541.850.000 |
| 05/03/2026 | 48.526,73 | 48.526,73 | 47.577,11 | 47.954,74 | 625.110.000 |
| 04/03/2026 | 48.589,77 | 48.854,05 | 48.354,37 | 48.739,41 | 511.380.000 |
| 03/03/2026 | 48.493,11 | 48.695,36 | 47.626,85 | 48.501,27 | 533.540.000 |
| 02/03/2026 | 48.794,42 | 49.064,67 | 48.377,96 | 48.904,78 | 552.340.000 |
| 27/02/2026 | 49.253,57 | 49.253,57 | 48.678,78 | 48.977,92 | 811.800.000 |
| 26/02/2026 | 49.544,58 | 49.815,22 | 49.237,38 | 49.499,20 | 684.630.000 |
| 25/02/2026 | 49.357,63 | 49.517,36 | 49.206,87 | 49.482,15 | 541.620.000 |
| 24/02/2026 | 48.827,80 | 49.295,21 | 48.752,74 | 49.174,50 | 524.270.000 |
| 23/02/2026 | 49.536,54 | 49.695,61 | 48.731,46 | 48.804,06 | 574.610.000 |
| 20/02/2026 | 49.323,00 | 49.712,56 | 49.158,28 | 49.625,97 | 574.810.000 |
| 19/02/2026 | 49.576,22 | 49.606,17 | 49.197,53 | 49.395,16 | 439.980.000 |
| 18/02/2026 | 49.571,92 | 49.897,31 | 49.469,06 | 49.662,66 | 493.390.000 |
| 17/02/2026 | 49.525,37 | 49.732,37 | 49.169,84 | 49.533,19 | 558.570.000 |
| 13/02/2026 | 49.439,58 | 49.743,98 | 49.084,35 | 49.500,93 | 597.100.000 |
| 12/02/2026 | 50.170,27 | 50.447,01 | 49.420,28 | 49.451,98 | 765.340.000 |
| 11/02/2026 | 50.243,15 | 50.499,04 | 49.901,61 | 50.121,40 | 569.380.000 |
| 10/02/2026 | 50.193,49 | 50.512,79 | 50.115,03 | 50.188,14 | 532.700.000 |
| 09/02/2026 | 50.047,79 | 50.219,40 | 49.837,45 | 50.135,87 | 623.640.000 |
| 06/02/2026 | 49.032,19 | 50.169,65 | 49.032,19 | 50.115,67 | 775.490.000 |
| 05/02/2026 | 49.313,04 | 49.340,90 | 48.829,10 | 48.908,72 | 710.270.000 |
| 04/02/2026 | 49.323,59 | 49.649,86 | 49.112,43 | 49.501,30 | 742.920.000 |
| 03/02/2026 | 49.358,59 | 49.653,13 | 48.832,78 | 49.240,99 | 741.310.000 |
| 02/02/2026 | 48.777,77 | 49.484,95 | 48.673,58 | 49.407,66 | 632.100.000 |
| 30/01/2026 | 48.991,62 | 49.047,68 | 48.459,88 | 48.892,47 | 761.990.000 |
| 29/01/2026 | 48.938,27 | 49.292,81 | 48.597,22 | 49.071,56 | 693.040.000 |
| 28/01/2026 | 49.024,68 | 49.150,34 | 48.901,49 | 49.015,60 | 470.990.000 |
| 27/01/2026 | 49.103,58 | 49.157,80 | 48.862,52 | 49.003,41 | 533.780.000 |
| 26/01/2026 | 49.137,65 | 49.488,81 | 49.137,65 | 49.412,40 | 454.370.000 |
| 23/01/2026 | 49.264,54 | 49.265,46 | 48.963,05 | 49.098,71 | 461.030.000 |
| 22/01/2026 | 49.201,81 | 49.607,29 | 49.201,81 | 49.384,01 | 455.130.000 |
| 21/01/2026 | 48.546,03 | 49.295,03 | 48.546,03 | 49.077,23 | 600.840.000 |
Cotización
- Último cierre
- 53.356,12
- Variación diaria
- +1.569,40 +3,03%
- Apertura
- 52.410,23
- Volumen del día
- 712.500.000
- Vol. promedio 30 días
- 441.390.000
- Vol. promedio 3 meses
- 438.870.159
Datos al 04/11/2026
Rangos de precio
Rango del día
Último 53.356,12
Mín. 52.410,23Máx. 53.492,40
Rango 52 semanas
Último 53.356,12
Mín. 45.057,28Máx. 54.744,33
- Distancia al máximo
- -2,54%
- Sobre el mínimo
- 18,42%
Rendimiento
- 1 semana
- +1,68%
- 1 mes
- +4,07%
- 3 meses
- -1,83%
- 6 meses
- +6,90%
- En el año
- +11,01%
- 12 meses
- +13,32%
Ficha
- Tipo
- Índice
- Denominación
- USD
- Descripción
- —
- Último dato
- 04/11/2026