^DJI
51.786,72
-197,26 -0,38%
Compartir
Compartir gráfico
Historial de precios · 713 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 24/08/2026 | 53.261,95 | 53.508,18 | 53.261,95 | 53.417,16 | 416.030.000 |
| 21/08/2026 | 52.768,87 | 53.355,92 | 52.768,87 | 53.277,01 | 424.060.000 |
| 20/08/2026 | 53.381,22 | 53.381,22 | 52.754,90 | 52.759,21 | 434.340.000 |
| 19/08/2026 | 53.463,47 | 53.710,06 | 53.399,53 | 53.463,05 | 451.460.000 |
| 18/08/2026 | 53.354,43 | 53.478,76 | 53.256,34 | 53.343,40 | 427.990.000 |
| 17/08/2026 | 53.663,11 | 53.663,11 | 53.395,23 | 53.459,78 | 436.700.000 |
| 14/08/2026 | 53.842,80 | 53.890,84 | 53.673,47 | 53.732,41 | 319.610.000 |
| 13/08/2026 | 53.828,55 | 54.049,14 | 53.622,46 | 53.839,99 | 417.340.000 |
| 12/08/2026 | 53.797,47 | 53.969,36 | 53.731,96 | 53.770,27 | 410.990.000 |
| 11/08/2026 | 53.961,60 | 54.222,85 | 53.746,43 | 53.791,85 | 379.390.000 |
| 10/08/2026 | 54.072,66 | 54.072,66 | 53.850,19 | 53.975,98 | 413.890.000 |
| 07/08/2026 | 53.849,26 | 54.094,65 | 53.807,94 | 54.036,93 | 378.680.000 |
| 06/08/2026 | 54.426,85 | 54.502,87 | 53.835,02 | 53.885,10 | 416.810.000 |
| 05/08/2026 | 54.266,12 | 54.744,33 | 54.266,12 | 54.349,12 | 519.020.000 |
| 04/08/2026 | 53.641,21 | 54.272,60 | 53.641,21 | 54.085,88 | 580.350.000 |
| 03/08/2026 | 52.759,06 | 53.230,08 | 52.759,06 | 53.178,41 | 598.420.000 |
| 31/07/2026 | 52.235,03 | 52.623,14 | 51.996,32 | 52.485,03 | 697.510.000 |
| 30/07/2026 | 52.114,27 | 52.266,45 | 51.655,52 | 52.208,06 | 631.410.000 |
| 29/07/2026 | 52.674,21 | 52.674,21 | 51.551,18 | 51.594,14 | 531.850.000 |
| 28/07/2026 | 52.492,88 | 52.901,87 | 52.443,52 | 52.747,32 | 544.740.000 |
| 27/07/2026 | 52.173,42 | 52.607,78 | 51.985,38 | 52.210,08 | 487.490.000 |
| 24/07/2026 | 51.791,37 | 52.118,19 | 51.682,36 | 51.947,25 | 437.530.000 |
| 23/07/2026 | 51.755,54 | 51.885,14 | 51.542,06 | 51.711,65 | 496.570.000 |
| 22/07/2026 | 52.287,14 | 52.511,21 | 52.148,87 | 52.218,58 | 449.100.000 |
| 21/07/2026 | 51.916,79 | 52.370,65 | 51.890,10 | 52.224,64 | 404.610.000 |
| 20/07/2026 | 52.154,57 | 52.411,90 | 51.781,90 | 51.839,26 | 397.690.000 |
| 17/07/2026 | 52.426,46 | 52.610,97 | 51.986,74 | 52.146,42 | 549.690.000 |
| 16/07/2026 | 52.924,86 | 52.924,86 | 52.367,42 | 52.552,97 | 528.320.000 |
| 15/07/2026 | 52.604,20 | 52.823,95 | 52.428,54 | 52.658,64 | 506.020.000 |
| 14/07/2026 | 52.046,36 | 52.695,06 | 52.046,36 | 52.508,27 | 464.870.000 |
| 13/07/2026 | 52.676,53 | 52.846,51 | 52.351,12 | 52.498,64 | 399.240.000 |
| 10/07/2026 | 52.622,92 | 52.709,75 | 52.266,81 | 52.637,01 | 408.090.000 |
| 09/07/2026 | 52.249,44 | 52.574,89 | 52.249,44 | 52.487,41 | 456.760.000 |
| 08/07/2026 | 52.758,47 | 52.758,47 | 52.069,87 | 52.348,39 | 454.130.000 |
| 07/07/2026 | 53.104,06 | 53.289,30 | 52.774,17 | 52.925,15 | 442.010.000 |
| 06/07/2026 | 52.828,45 | 53.060,10 | 52.648,69 | 53.055,91 | 467.390.000 |
| 02/07/2026 | 52.395,22 | 52.903,85 | 52.395,22 | 52.900,07 | 548.820.000 |
| 01/07/2026 | 52.231,18 | 52.742,66 | 52.026,64 | 52.305,24 | 622.970.000 |
| 30/06/2026 | 52.168,18 | 52.387,45 | 52.033,13 | 52.319,20 | 622.980.000 |
| 29/06/2026 | 51.995,14 | 52.311,63 | 51.949,54 | 52.182,74 | 580.440.000 |
| 26/06/2026 | 51.803,77 | 52.130,07 | 51.614,74 | 51.876,11 | 1.297.680.000 |
| 25/06/2026 | 52.009,02 | 52.655,66 | 51.857,78 | 51.920,62 | 639.230.000 |
| 24/06/2026 | 51.660,75 | 52.248,69 | 51.617,73 | 51.848,90 | 560.270.000 |
| 23/06/2026 | 51.735,64 | 51.872,56 | 51.301,77 | 51.666,84 | 548.870.000 |
| 22/06/2026 | 51.555,19 | 51.887,85 | 51.555,19 | 51.712,71 | 529.120.000 |
| 18/06/2026 | 51.571,85 | 51.949,26 | 51.554,53 | 51.564,70 | 985.370.000 |
| 17/06/2026 | 51.937,56 | 52.281,19 | 51.392,58 | 51.492,55 | 496.040.000 |
| 16/06/2026 | 51.712,63 | 52.190,29 | 51.712,63 | 51.999,67 | 447.100.000 |
| 15/06/2026 | 51.364,55 | 51.945,89 | 51.364,55 | 51.671,03 | 509.660.000 |
| 12/06/2026 | 51.148,73 | 51.409,70 | 50.827,84 | 51.202,26 | 427.710.000 |
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