DSE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 2.65 | 0.00 | 0.00% | 2.71 | 2.71 | 2.62 | 21,588 |
14 Jun 2024 | 2.65 | -0.05 | -1.85% | 2.65 | 2.70 | 2.65 | 11,590 |
13 Jun 2024 | 2.70 | 0.13 | 5.06% | 2.59 | 2.70 | 2.59 | 5,317 |
12 Jun 2024 | 2.57 | -0.22 | -7.89% | 2.68 | 2.69 | 2.57 | 13,269 |
11 Jun 2024 | 2.79 | 0.29 | 11.60% | 2.54 | 2.80 | 2.54 | 22,105 |
07 Jun 2024 | 2.50 | -0.25 | -9.09% | 2.79 | 2.79 | 2.50 | 778,193 |
06 Jun 2024 | 2.75 | 0.13 | 4.96% | 2.52 | 2.79 | 2.52 | 43,968 |
05 Jun 2024 | 2.62 | -0.08 | -2.96% | 2.78 | 2.79 | 2.62 | 25,941 |
04 Jun 2024 | 2.70 | -0.09 | -3.23% | 2.72 | 2.80 | 2.70 | 12,456 |
03 Jun 2024 | 2.79 | 2.52 | 914.55% | 2.80 | 2.80 | 2.71 | 7,656 |
31 May 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
30 May 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
29 May 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
28 May 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
27 May 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
24 May 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
23 May 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
22 May 2024 | 0.275 | 0.00 | 0.00% | 0.27 | 0.28 | 0.27 | 88,763 |
21 May 2024 | 0.275 | 0.005 | 1.85% | 0.265 | 0.28 | 0.26 | 2,459,748 |
20 May 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 227 |
17 May 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.265 | 24,665 |
16 May 2024 | 0.27 | -0.005 | -1.82% | 0.275 | 0.275 | 0.27 | 93,709 |
15 May 2024 | 0.275 | 0.01 | 3.77% | 0.265 | 0.285 | 0.265 | 912,688 |
14 May 2024 | 0.265 | -0.005 | -1.85% | 0.26 | 0.27 | 0.26 | 2,021,676 |
13 May 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.26 | 266,042 |
10 May 2024 | 0.27 | 0.01 | 3.85% | 0.26 | 0.27 | 0.26 | 1,091,521 |
09 May 2024 | 0.26 | -0.005 | -1.89% | 0.27 | 0.27 | 0.26 | 94,748 |
08 May 2024 | 0.265 | 0.00 | 0.00% | 0.26 | 0.265 | 0.26 | 1,033,834 |
07 May 2024 | 0.265 | 0.00 | 0.00% | 0.27 | 0.27 | 0.26 | 434,271 |
06 May 2024 | 0.265 | -0.01 | -3.64% | 0.27 | 0.27 | 0.26 | 776,399 |
03 May 2024 | 0.275 | 0.01 | 3.77% | 0.265 | 0.275 | 0.265 | 424,953 |
02 May 2024 | 0.265 | 0.005 | 1.92% | 0.26 | 0.265 | 0.255 | 577,519 |
01 May 2024 | 0.26 | -0.01 | -3.70% | 0.26 | 0.265 | 0.26 | 408,709 |
30 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 263,206 |
29 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.265 | 0.27 | 0.26 | 505,204 |
26 Abr 2024 | 0.27 | -0.005 | -1.82% | 0.27 | 0.28 | 0.265 | 523,731 |
24 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.28 | 0.27 | 902,974 |
23 Abr 2024 | 0.275 | 0.01 | 3.77% | 0.275 | 0.275 | 0.265 | 460,769 |
22 Abr 2024 | 0.265 | -0.01 | -3.64% | 0.265 | 0.28 | 0.265 | 137,565 |
19 Abr 2024 | 0.275 | -0.025 | -8.33% | 0.30 | 0.30 | 0.26 | 946,448 |
18 Abr 2024 | 0.30 | 0.0025 | 0.84% | 0.315 | 0.315 | 0.295 | 1,230,455 |
17 Abr 2024 | 0.2975 | -0.0075 | -2.46% | 0.305 | 0.31 | 0.295 | 221,670 |
16 Abr 2024 | 0.305 | 0.00 | 0.00% | 0.30 | 0.305 | 0.295 | 441,522 |
15 Abr 2024 | 0.305 | 0.01 | 3.39% | 0.295 | 0.305 | 0.295 | 480,238 |
12 Abr 2024 | 0.295 | -0.005 | -1.67% | 0.295 | 0.295 | 0.29 | 21,355 |
11 Abr 2024 | 0.30 | 0.01 | 3.45% | 0.30 | 0.30 | 0.295 | 27,707 |
10 Abr 2024 | 0.29 | -0.005 | -1.69% | 0.30 | 0.30 | 0.29 | 59,761 |
09 Abr 2024 | 0.295 | 0.005 | 1.72% | 0.295 | 0.295 | 0.285 | 202,564 |
08 Abr 2024 | 0.29 | 0.005 | 1.75% | 0.295 | 0.295 | 0.2875 | 118,249 |
05 Abr 2024 | 0.285 | -0.01 | -3.39% | 0.285 | 0.29 | 0.285 | 121,927 |
04 Abr 2024 | 0.295 | 0.00 | 0.00% | 0.29 | 0.295 | 0.285 | 80,021 |
03 Abr 2024 | 0.295 | 0.005 | 1.72% | 0.30 | 0.30 | 0.285 | 117,325 |
02 Abr 2024 | 0.29 | -0.01 | -3.33% | 0.295 | 0.30 | 0.285 | 611,265 |
28 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.305 | 0.305 | 0.29 | 372,435 |
27 Mar 2024 | 0.30 | 0.01 | 3.45% | 0.295 | 0.30 | 0.29 | 253,667 |
26 Mar 2024 | 0.29 | -0.005 | -1.69% | 0.28 | 0.295 | 0.28 | 227,281 |
25 Mar 2024 | 0.295 | -0.0025 | -0.84% | 0.30 | 0.305 | 0.28 | 514,598 |
22 Mar 2024 | 0.2975 | 0.0075 | 2.59% | 0.29 | 0.30 | 0.29 | 45,366 |
21 Mar 2024 | 0.29 | -0.005 | -1.69% | 0.295 | 0.295 | 0.29 | 4,527,739 |
20 Mar 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.30 | 0.29 | 1,706,895 |