DGR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 759 |
30 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.00 |
29 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.00 |
28 May 2024 | 0.013 | -0.001 | -7.14% | 0.013 | 0.013 | 0.013 | 199,241 |
27 May 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
24 May 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
23 May 2024 | 0.014 | 0.001 | 7.69% | 0.015 | 0.015 | 0.014 | 154,245 |
22 May 2024 | 0.013 | -0.003 | -18.75% | 0.014 | 0.014 | 0.013 | 219,293 |
21 May 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
20 May 2024 | 0.016 | 0.001 | 6.67% | 0.016 | 0.016 | 0.016 | 224,937 |
17 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
16 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
15 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
14 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
13 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
10 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
09 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 176,572 |
08 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
07 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
06 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 35,785 |
03 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
02 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
01 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 690,000 |
30 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.016 | 0.016 | 0.015 | 141,937 |
29 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
26 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
24 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 183,333 |
23 Abr 2024 | 0.015 | -0.001 | -6.25% | 0.016 | 0.016 | 0.015 | 68,300 |
22 Abr 2024 | 0.016 | 0.002 | 14.29% | 0.016 | 0.016 | 0.016 | 37,726 |
19 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
18 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
17 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
16 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
15 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 501,230 |
12 Abr 2024 | 0.014 | -0.003 | -17.65% | 0.014 | 0.014 | 0.013 | 874,456 |
11 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 98,029 |
10 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
09 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
08 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
05 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
04 Abr 2024 | 0.017 | 0.002 | 13.33% | 0.017 | 0.017 | 0.017 | 5,000 |
03 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.016 | 0.016 | 0.015 | 308,047 |
02 Abr 2024 | 0.015 | 0.002 | 15.38% | 0.015 | 0.015 | 0.015 | 538,341 |
28 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.00 |
27 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 65,384 |
26 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 1,619,508 |
25 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.00 |
22 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.00 |
21 Mar 2024 | 0.013 | 0.001 | 8.33% | 0.013 | 0.013 | 0.013 | 150,000 |
20 Mar 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0.00 |
19 Mar 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0.00 |
18 Mar 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0.00 |
15 Mar 2024 | 0.012 | -0.001 | -7.69% | 0.013 | 0.013 | 0.012 | 76,923 |
14 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.00 |
13 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.00 |
12 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 85,906 |
11 Mar 2024 | 0.013 | 0.001 | 8.33% | 0.014 | 0.014 | 0.013 | 356,410 |
07 Mar 2024 | 0.012 | -0.001 | -7.69% | 0.013 | 0.015 | 0.012 | 1,433,320 |
06 Mar 2024 | 0.013 | 0.002 | 18.18% | 0.012 | 0.013 | 0.012 | 1,136,539 |
05 Mar 2024 | 0.011 | 0.001 | 10.00% | 0.011 | 0.011 | 0.011 | 1,000,000 |
04 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 219,479 |
03 Mar 2024 | 0.01 | -0.001 | -9.09% | 0.011 | 0.011 | 0.01 | 1,525,542 |