Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DHG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 2.97 | -0.01 | -0.34% | 2.98 | 2.99 | 2.92 | 428,199 |
| 06 Jun 2024 | 2.98 | 0.03 | 1.02% | 2.98 | 3.04 | 2.97 | 685,658 |
| 05 Jun 2024 | 2.95 | 0.09 | 3.15% | 2.89 | 2.96 | 2.885 | 237,641 |
| 04 Jun 2024 | 2.86 | -0.09 | -3.05% | 2.95 | 2.95 | 2.86 | 457,583 |
| 03 Jun 2024 | 2.95 | -0.01 | -0.34% | 3.02 | 3.02 | 2.95 | 235,826 |
| 31 May 2024 | 2.96 | -0.02 | -0.67% | 3.02 | 3.02 | 2.94 | 1,085,958 |
| 30 May 2024 | 2.98 | 0.09 | 3.11% | 2.88 | 2.99 | 2.88 | 1,787,524 |
| 29 May 2024 | 2.89 | 0.03 | 1.05% | 2.83 | 2.90 | 2.83 | 869,549 |
| 28 May 2024 | 2.86 | -0.10 | -3.38% | 2.94 | 2.95 | 2.86 | 402,156 |
| 27 May 2024 | 2.96 | 0.09 | 3.14% | 2.87 | 2.96 | 2.83 | 1,037,003 |
| 24 May 2024 | 2.87 | 0.02 | 0.70% | 2.79 | 2.89 | 2.78 | 1,189,851 |
| 23 May 2024 | 2.85 | 0.06 | 2.15% | 2.78 | 2.87 | 2.77 | 2,504,320 |
| 22 May 2024 | 2.79 | -0.08 | -2.79% | 2.87 | 2.89 | 2.785 | 1,294,925 |
| 21 May 2024 | 2.87 | -0.03 | -1.03% | 2.87 | 2.90 | 2.84 | 1,173,441 |
| 20 May 2024 | 2.90 | 0.06 | 2.11% | 2.85 | 2.91 | 2.82 | 1,385,758 |
| 17 May 2024 | 2.84 | -0.12 | -4.05% | 2.95 | 2.965 | 2.83 | 2,821,654 |
| 16 May 2024 | 2.96 | -0.02 | -0.50% | 2.99 | 3.05 | 2.95 | 1,434,316 |
| 15 May 2024 | 2.975 | -0.05 | -1.49% | 3.06 | 3.06 | 2.96 | 952,297 |
| 14 May 2024 | 3.02 | 0.00 | 0.00% | 3.08 | 3.08 | 3.015 | 598,593 |
| 13 May 2024 | 3.02 | -0.07 | -2.27% | 3.05 | 3.08 | 3.02 | 922,994 |
| 10 May 2024 | 3.09 | 0.01 | 0.32% | 3.10 | 3.14 | 3.07 | 465,170 |
| 09 May 2024 | 3.08 | -0.07 | -2.22% | 3.18 | 3.21 | 3.06 | 959,541 |
| 08 May 2024 | 3.15 | -0.13 | -3.96% | 3.32 | 3.35 | 3.14 | 2,132,711 |
| 07 May 2024 | 3.28 | 0.16 | 5.30% | 3.11 | 3.28 | 3.10 | 1,313,737 |
| 06 May 2024 | 3.115 | -0.03 | -0.80% | 3.14 | 3.16 | 3.095 | 959,191 |
| 03 May 2024 | 3.14 | 0.12 | 3.97% | 3.06 | 3.15 | 3.03 | 1,117,660 |
| 02 May 2024 | 3.02 | 0.02 | 0.67% | 3.00 | 3.03 | 2.97 | 381,266 |
| 01 May 2024 | 3.00 | 0.03 | 1.01% | 2.94 | 3.01 | 2.91 | 924,434 |
| 30 Abr 2024 | 2.97 | -0.03 | -1.00% | 2.98 | 3.02 | 2.97 | 3,107,949 |
| 29 Abr 2024 | 3.00 | 0.05 | 1.69% | 2.98 | 3.02 | 2.96 | 311,851 |
| 26 Abr 2024 | 2.95 | -0.05 | -1.67% | 2.99 | 2.99 | 2.925 | 424,577 |
| 24 Abr 2024 | 3.00 | -0.04 | -1.32% | 3.06 | 3.08 | 3.00 | 733,854 |
| 23 Abr 2024 | 3.04 | 0.07 | 2.18% | 2.99 | 3.055 | 2.98 | 755,480 |
| 22 Abr 2024 | 2.975 | 0.04 | 1.54% | 2.94 | 3.01 | 2.93 | 1,023,901 |
| 19 Abr 2024 | 2.93 | -0.06 | -2.01% | 2.95 | 2.99 | 2.89 | 615,100 |
| 18 Abr 2024 | 2.99 | -0.02 | -0.66% | 2.95 | 3.02 | 2.95 | 408,598 |
| 17 Abr 2024 | 3.01 | -0.01 | -0.17% | 2.99 | 3.04 | 2.97 | 272,656 |
| 16 Abr 2024 | 3.015 | -0.04 | -1.31% | 3.02 | 3.065 | 2.995 | 1,352,904 |
| 15 Abr 2024 | 3.055 | 0.05 | 1.50% | 2.98 | 3.06 | 2.93 | 727,333 |
| 12 Abr 2024 | 3.01 | -0.07 | -2.27% | 3.09 | 3.10 | 3.01 | 883,213 |
| 11 Abr 2024 | 3.08 | -0.06 | -1.91% | 3.09 | 3.10 | 3.05 | 679,329 |
| 10 Abr 2024 | 3.14 | -0.01 | -0.32% | 3.17 | 3.20 | 3.13 | 433,678 |
| 09 Abr 2024 | 3.15 | -0.02 | -0.63% | 3.16 | 3.19 | 3.14 | 656,380 |
| 08 Abr 2024 | 3.17 | 0.00 | 0.00% | 3.17 | 3.17 | 3.17 | 0.00 |
| 05 Abr 2024 | 3.17 | -0.08 | -2.46% | 3.21 | 3.22 | 3.16 | 440,398 |
| 04 Abr 2024 | 3.25 | 0.06 | 1.88% | 3.22 | 3.27 | 3.20 | 755,574 |
| 03 Abr 2024 | 3.19 | -0.13 | -3.92% | 3.25 | 3.26 | 3.14 | 1,382,031 |
| 02 Abr 2024 | 3.32 | 0.05 | 1.53% | 3.25 | 3.32 | 3.24 | 676,308 |
| 28 Mar 2024 | 3.27 | 0.01 | 0.31% | 3.26 | 3.29 | 3.25 | 2,158,627 |
| 27 Mar 2024 | 3.26 | 0.00 | 0.00% | 3.24 | 3.27 | 3.24 | 478,909 |
| 26 Mar 2024 | 3.26 | 0.00 | 0.00% | 3.25 | 3.28 | 3.23 | 414,257 |
| 25 Mar 2024 | 3.26 | 0.01 | 0.31% | 3.26 | 3.31 | 3.25 | 376,644 |
| 22 Mar 2024 | 3.25 | -0.01 | -0.31% | 3.25 | 3.265 | 3.22 | 2,572,431 |
| 21 Mar 2024 | 3.26 | 0.03 | 0.93% | 3.26 | 3.30 | 3.23 | 450,055 |
| 20 Mar 2024 | 3.23 | -0.03 | -0.92% | 3.26 | 3.27 | 3.20 | 305,880 |
| 19 Mar 2024 | 3.26 | 0.08 | 2.52% | 3.20 | 3.27 | 3.19 | 511,909 |
| 18 Mar 2024 | 3.18 | -0.04 | -1.24% | 3.20 | 3.205 | 3.17 | 437,186 |
| 15 Mar 2024 | 3.22 | -0.03 | -0.92% | 3.23 | 3.25 | 3.155 | 556,233 |
| 14 Mar 2024 | 3.25 | -0.12 | -3.56% | 3.36 | 3.37 | 3.25 | 336,423 |
| 13 Mar 2024 | 3.37 | 0.02 | 0.75% | 3.36 | 3.39 | 3.34 | 397,611 |
| 12 Mar 2024 | 3.345 | 0.04 | 1.06% | 3.30 | 3.41 | 3.28 | 3,851,046 |
| 11 Mar 2024 | 3.31 | -0.02 | -0.60% | 3.27 | 3.32 | 3.26 | 1,360,859 |
