Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DIVZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | 32.79 | 0.05 | 0.17% | 32.73 | 32.84 | 32.73 | 10,362 |
| 25 Sep 2024 | 32.7351 | -0.10 | -0.32% | 32.97 | 32.97 | 32.70 | 13,572 |
| 24 Sep 2024 | 32.84 | -0.01 | -0.03% | 32.84 | 32.92 | 32.7999 | 16,053 |
| 23 Sep 2024 | 32.85 | 0.18 | 0.55% | 32.74 | 32.85 | 32.7199 | 6,940 |
| 20 Sep 2024 | 32.6715 | -0.03 | -0.10% | 32.59 | 32.6715 | 32.57 | 5,007 |
| 19 Sep 2024 | 32.7029 | 0.10 | 0.32% | 32.92 | 32.92 | 32.68 | 20,952 |
| 18 Sep 2024 | 32.60 | -0.14 | -0.43% | 32.78 | 32.84 | 32.57 | 15,825 |
| 17 Sep 2024 | 32.74 | -0.15 | -0.46% | 32.96 | 32.96 | 32.68 | 13,693 |
| 16 Sep 2024 | 32.89 | 0.25 | 0.77% | 32.81 | 32.89 | 32.76 | 4,376 |
| 13 Sep 2024 | 32.64 | 0.27 | 0.83% | 32.53 | 32.64 | 32.53 | 5,638 |
| 12 Sep 2024 | 32.37 | 0.11 | 0.34% | 32.21 | 32.39 | 32.17 | 13,929 |
| 11 Sep 2024 | 32.2619 | 0.00 | 0.01% | 32.0199 | 32.2619 | 31.77 | 8,702 |
| 10 Sep 2024 | 32.26 | 0.01 | 0.03% | 32.25 | 32.29 | 32.14 | 22,980 |
| 09 Sep 2024 | 32.25 | 0.45 | 1.42% | 31.87 | 32.25 | 31.87 | 44,254 |
| 06 Sep 2024 | 31.7981 | -0.20 | -0.63% | 31.9599 | 31.9599 | 31.7981 | 2,458 |
| 05 Sep 2024 | 32.00 | -0.17 | -0.53% | 32.27 | 32.27 | 31.99 | 29,790 |
| 04 Sep 2024 | 32.17 | -0.01 | -0.03% | 32.13 | 32.3601 | 32.13 | 4,743 |
| 03 Sep 2024 | 32.18 | -0.30 | -0.92% | 32.27 | 32.35 | 32.1449 | 11,856 |
| 30 Ago 2024 | 32.479 | 0.29 | 0.90% | 32.29 | 32.48 | 32.1555 | 12,430 |
| 29 Ago 2024 | 32.19 | 0.00 | 0.00% | 32.16 | 32.27 | 32.14 | 26,991 |
| 28 Ago 2024 | 32.19 | -0.17 | -0.53% | 32.30 | 32.3326 | 32.09 | 22,945 |
| 27 Ago 2024 | 32.36 | -0.01 | -0.03% | 32.33 | 32.36 | 32.27 | 30,795 |
| 26 Ago 2024 | 32.37 | 0.12 | 0.37% | 32.25 | 32.47 | 32.25 | 12,761 |
| 23 Ago 2024 | 32.25 | 0.38 | 1.19% | 32.01 | 32.25 | 32.01 | 18,159 |
| 22 Ago 2024 | 31.87 | -0.14 | -0.43% | 32.05 | 32.05 | 31.83 | 26,994 |
| 21 Ago 2024 | 32.009 | 0.12 | 0.38% | 31.95 | 32.03 | 31.921 | 41,130 |
| 20 Ago 2024 | 31.889 | -0.11 | -0.35% | 31.96 | 31.97 | 31.88 | 17,053 |
| 19 Ago 2024 | 32.00 | 0.13 | 0.41% | 31.95 | 32.01 | 31.89 | 3,032 |
| 16 Ago 2024 | 31.87 | 0.10 | 0.31% | 31.73 | 31.88 | 31.73 | 32,090 |
| 15 Ago 2024 | 31.771 | 0.16 | 0.51% | 31.82 | 31.82 | 31.68 | 6,604 |
| 14 Ago 2024 | 31.61 | 0.07 | 0.22% | 31.59 | 31.695 | 31.50 | 23,122 |
| 13 Ago 2024 | 31.54 | 0.55 | 1.77% | 31.322 | 31.54 | 31.2201 | 16,608 |
| 12 Ago 2024 | 30.99 | -0.05 | -0.17% | 30.94 | 31.04 | 30.94 | 49,314 |
| 09 Ago 2024 | 31.0427 | 0.02 | 0.07% | 30.97 | 31.08 | 30.91 | 7,234 |
| 08 Ago 2024 | 31.02 | 0.53 | 1.73% | 30.83 | 31.05 | 30.83 | 11,465 |
| 07 Ago 2024 | 30.4934 | -0.05 | -0.15% | 30.88 | 30.99 | 30.4934 | 14,998 |
| 06 Ago 2024 | 30.54 | 0.31 | 1.03% | 30.31 | 30.8373 | 30.31 | 17,619 |
| 05 Ago 2024 | 30.23 | -0.80 | -2.59% | 30.19 | 30.471 | 30.1399 | 26,812 |
| 02 Ago 2024 | 31.0345 | -0.36 | -1.13% | 31.25 | 31.25 | 30.78 | 14,579 |
| 01 Ago 2024 | 31.3899 | -0.28 | -0.89% | 31.71 | 31.80 | 31.28 | 21,191 |
| 31 Jul 2024 | 31.6719 | 0.32 | 1.03% | 31.63 | 31.8022 | 31.525 | 19,701 |
| 30 Jul 2024 | 31.35 | 0.03 | 0.09% | 31.36 | 31.36 | 31.26 | 85,208 |
| 29 Jul 2024 | 31.3206 | -0.09 | -0.28% | 31.50 | 31.50 | 31.21 | 12,746 |
| 26 Jul 2024 | 31.41 | 0.31 | 0.99% | 31.35 | 31.49 | 31.34 | 14,182 |
| 25 Jul 2024 | 31.1012 | 0.17 | 0.56% | 31.14 | 31.33 | 31.10 | 10,032 |
| 24 Jul 2024 | 30.929 | -0.12 | -0.39% | 30.95 | 31.049 | 30.85 | 11,520 |
| 23 Jul 2024 | 31.049 | -0.01 | -0.04% | 31.00 | 31.1101 | 31.00 | 36,622 |
| 22 Jul 2024 | 31.06 | 0.03 | 0.10% | 31.22 | 31.22 | 30.98 | 111,605 |
| 19 Jul 2024 | 31.0298 | -0.23 | -0.74% | 31.28 | 31.28 | 31.0298 | 2,141 |
| 18 Jul 2024 | 31.2611 | -0.10 | -0.31% | 31.34 | 31.5701 | 31.2611 | 3,955 |
| 17 Jul 2024 | 31.3586 | 0.03 | 0.09% | 31.12 | 31.41 | 31.12 | 2,906 |
| 16 Jul 2024 | 31.329 | 0.37 | 1.19% | 31.05 | 31.33 | 31.05 | 17,876 |
| 15 Jul 2024 | 30.96 | -0.07 | -0.22% | 31.04 | 31.07 | 30.9201 | 5,634 |
| 12 Jul 2024 | 31.029 | 0.15 | 0.48% | 30.97 | 31.18 | 30.96 | 10,760 |
| 11 Jul 2024 | 30.88 | 0.23 | 0.75% | 30.79 | 30.90 | 30.78 | 44,616 |
| 10 Jul 2024 | 30.651 | 0.26 | 0.86% | 30.44 | 30.651 | 30.44 | 38,537 |
| 09 Jul 2024 | 30.389 | 0.00 | 0.00% | 30.36 | 30.49 | 30.36 | 19,583 |
| 08 Jul 2024 | 30.39 | 0.02 | 0.07% | 30.485 | 30.485 | 30.33 | 5,532 |
| 05 Jul 2024 | 30.37 | -0.05 | -0.16% | 30.42 | 30.42 | 30.27 | 20,941 |
| 03 Jul 2024 | 30.4193 | 0.20 | 0.66% | 30.30 | 30.42 | 30.30 | 17,296 |
| 02 Jul 2024 | 30.22 | 0.07 | 0.23% | 30.17 | 30.22 | 30.03 | 37,493 |
| 01 Jul 2024 | 30.15 | -0.04 | -0.13% | 30.34 | 30.41 | 30.12 | 24,675 |
