^DJI
51.786,72
-197,26 -0,38%
Compartir
Compartir gráfico
Historial de precios · 713 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 03/11/2026 | 51.932,63 | 51.932,63 | 51.593,16 | 51.786,72 | 423.180.000 |
| 02/11/2026 | 52.008,23 | 52.424,91 | 51.981,66 | 51.983,98 | 522.040.000 |
| 30/10/2026 | 52.383,90 | 52.383,90 | 51.563,76 | 51.770,31 | 659.020.000 |
| 29/10/2026 | 52.086,13 | 52.405,88 | 52.086,13 | 52.342,56 | 549.800.000 |
| 28/10/2026 | 52.335,43 | 52.634,32 | 52.335,43 | 52.475,10 | 387.790.000 |
| 27/10/2026 | 52.277,49 | 52.477,91 | 52.231,84 | 52.377,57 | 401.210.000 |
| 26/10/2026 | 52.320,45 | 52.620,19 | 52.263,25 | 52.361,58 | 387.910.000 |
| 23/10/2026 | 52.696,70 | 52.696,70 | 52.055,10 | 52.215,16 | 348.500.000 |
| 22/10/2026 | 52.788,41 | 52.927,88 | 52.508,38 | 52.867,98 | 506.190.000 |
| 21/10/2026 | 52.652,85 | 52.860,11 | 52.392,28 | 52.856,09 | 359.380.000 |
| 20/10/2026 | 51.959,21 | 52.689,81 | 51.910,92 | 52.495,88 | 368.640.000 |
| 19/10/2026 | 51.978,58 | 52.134,58 | 51.863,80 | 51.966,03 | 394.060.000 |
| 16/10/2026 | 52.308,28 | 52.582,32 | 51.847,94 | 52.002,41 | 488.090.000 |
| 15/10/2026 | 51.858,06 | 52.250,18 | 51.681,37 | 52.177,69 | 500.690.000 |
| 14/10/2026 | 51.684,75 | 51.869,75 | 51.365,42 | 51.621,48 | 442.520.000 |
| 13/10/2026 | 52.092,99 | 52.317,32 | 51.587,67 | 51.670,10 | 395.690.000 |
| 12/10/2026 | 51.765,35 | 51.928,10 | 51.718,60 | 51.850,55 | 307.460.000 |
| 09/10/2026 | 51.258,95 | 51.765,11 | 51.258,95 | 51.654,95 | 339.470.000 |
| 08/10/2026 | 51.105,04 | 51.245,28 | 50.939,00 | 51.231,64 | 449.590.000 |
| 07/10/2026 | 51.406,44 | 51.406,44 | 50.917,42 | 51.179,87 | 361.940.000 |
| 06/10/2026 | 51.444,10 | 51.672,25 | 51.422,90 | 51.521,28 | 404.910.000 |
| 05/10/2026 | 51.199,25 | 51.404,86 | 50.862,85 | 51.267,90 | 472.440.000 |
| 02/10/2026 | 51.241,18 | 51.382,88 | 50.950,61 | 51.176,96 | 548.950.000 |
| 01/10/2026 | 51.008,36 | 51.179,78 | 50.546,54 | 50.926,56 | 476.440.000 |
| 30/09/2026 | 51.424,84 | 51.473,93 | 50.906,05 | 50.906,05 | 487.860.000 |
| 29/09/2026 | 51.416,96 | 51.505,19 | 51.129,18 | 51.349,92 | 386.240.000 |
| 28/09/2026 | 51.648,48 | 51.780,50 | 51.409,65 | 51.481,51 | 455.450.000 |
| 25/09/2026 | 51.359,70 | 51.874,94 | 51.339,24 | 51.828,62 | 387.540.000 |
| 24/09/2026 | 51.415,75 | 51.485,97 | 51.124,02 | 51.349,98 | 390.410.000 |
| 23/09/2026 | 51.771,41 | 51.846,81 | 51.477,53 | 51.511,59 | 428.070.000 |
| 22/09/2026 | 52.301,92 | 52.319,01 | 51.726,08 | 51.863,69 | 444.770.000 |
| 21/09/2026 | 51.936,76 | 52.128,58 | 51.747,68 | 52.048,83 | 444.350.000 |
| 18/09/2026 | 51.826,78 | 51.826,78 | 51.497,47 | 51.682,64 | 846.980.000 |
| 17/09/2026 | 51.882,53 | 51.935,97 | 51.607,65 | 51.778,04 | 406.100.000 |
| 16/09/2026 | 52.115,40 | 52.173,70 | 51.186,67 | 51.461,90 | 395.270.000 |
| 15/09/2026 | 52.303,24 | 52.336,61 | 51.875,65 | 52.093,11 | 374.460.000 |
| 14/09/2026 | 52.750,88 | 52.750,88 | 52.278,89 | 52.421,20 | 442.650.000 |
| 11/09/2026 | 52.204,46 | 52.720,24 | 52.204,46 | 52.573,29 | 354.460.000 |
| 10/09/2026 | 52.291,85 | 52.291,85 | 51.962,71 | 52.064,10 | 397.900.000 |
| 09/09/2026 | 52.707,90 | 52.707,90 | 52.314,61 | 52.380,66 | 403.100.000 |
| 08/09/2026 | 53.110,45 | 53.110,45 | 52.721,62 | 52.786,07 | 417.970.000 |
| 04/09/2026 | 53.584,89 | 53.635,35 | 53.289,88 | 53.414,25 | 381.130.000 |
| 03/09/2026 | 53.309,17 | 53.746,50 | 53.286,15 | 53.686,11 | 410.260.000 |
| 02/09/2026 | 52.829,58 | 53.227,50 | 52.829,58 | 53.061,95 | 414.520.000 |
| 01/09/2026 | 53.083,58 | 53.176,60 | 52.691,31 | 52.766,88 | 403.940.000 |
| 31/08/2026 | 53.462,60 | 53.462,60 | 53.123,62 | 53.185,90 | 489.140.000 |
| 28/08/2026 | 53.611,94 | 53.819,65 | 53.489,41 | 53.559,99 | 507.510.000 |
| 27/08/2026 | 53.613,66 | 53.707,62 | 53.345,62 | 53.569,44 | 640.810.000 |
| 26/08/2026 | 53.547,68 | 53.639,75 | 53.379,40 | 53.463,88 | 426.130.000 |
| 25/08/2026 | 53.594,92 | 53.675,32 | 53.386,37 | 53.577,40 | 392.910.000 |
Cotización
- Último cierre
- 51.786,72
- Variación diaria
- -197,26 -0,38%
- Apertura
- 51.932,63
- Volumen del día
- 423.180.000
- Vol. promedio 30 días
- 430.478.182
- Vol. promedio 3 meses
- 434.176.667
Datos al 03/11/2026
Rangos de precio
Rango del día
Último 51.786,72
Mín. 51.593,16Máx. 51.932,63
Rango 52 semanas
Último 51.786,72
Mín. 45.057,28Máx. 54.744,33
- Distancia al máximo
- -5,40%
- Sobre el mínimo
- 14,94%
Rendimiento
- 1 semana
- -1,13%
- 1 mes
- +1,19%
- 3 meses
- -4,25%
- 6 meses
- +5,05%
- En el año
- +7,75%
- 12 meses
- +9,40%
Ficha
- Tipo
- Índice
- Denominación
- USD
- Descripción
- —
- Último dato
- 03/11/2026