DXN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.074 | -0.005 | -6.33% | 0.082 | 0.083 | 0.071 | 1,136,514 |
13 Jun 2024 | 0.079 | 0.008 | 11.27% | 0.075 | 0.08 | 0.074 | 1,170,719 |
12 Jun 2024 | 0.071 | 0.011 | 18.33% | 0.061 | 0.071 | 0.061 | 1,742,566 |
11 Jun 2024 | 0.06 | 0.01 | 20.00% | 0.052 | 0.06 | 0.052 | 924,302 |
07 Jun 2024 | 0.05 | 0.004 | 8.70% | 0.042 | 0.055 | 0.042 | 719,365 |
06 Jun 2024 | 0.046 | 0.008 | 21.05% | 0.046 | 0.046 | 0.046 | 47 |
05 Jun 2024 | 0.038 | 0.00 | 0.00% | 0.039 | 0.04 | 0.038 | 598,021 |
04 Jun 2024 | 0.038 | 0.005 | 15.15% | 0.032 | 0.038 | 0.032 | 2,130,989 |
03 Jun 2024 | 0.033 | -0.002 | -5.71% | 0.035 | 0.035 | 0.033 | 95,204 |
31 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 1,064,329 |
30 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 512,813 |
29 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 12,219 |
28 May 2024 | 0.035 | 0.001 | 2.94% | 0.035 | 0.035 | 0.035 | 387,843 |
27 May 2024 | 0.034 | -0.002 | -5.56% | 0.036 | 0.036 | 0.033 | 64,233 |
24 May 2024 | 0.036 | 0.001 | 2.86% | 0.031 | 0.036 | 0.031 | 1,180,880 |
23 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
22 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
21 May 2024 | 0.035 | 0.00 | 0.00% | 0.034 | 0.035 | 0.034 | 1,436,556 |
20 May 2024 | 0.035 | 0.002 | 6.06% | 0.033 | 0.035 | 0.031 | 570,569 |
17 May 2024 | 0.033 | 0.001 | 3.13% | 0.033 | 0.033 | 0.033 | 30,300 |
16 May 2024 | 0.032 | 0.001 | 3.23% | 0.032 | 0.032 | 0.032 | 164 |
15 May 2024 | 0.031 | 0.001 | 3.33% | 0.03 | 0.031 | 0.03 | 983,395 |
14 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
13 May 2024 | 0.03 | -0.005 | -14.29% | 0.034 | 0.034 | 0.03 | 319,716 |
10 May 2024 | 0.035 | 0.003 | 9.38% | 0.037 | 0.043 | 0.035 | 1,037,026 |
09 May 2024 | 0.032 | 0.006 | 23.08% | 0.032 | 0.032 | 0.032 | 193,631 |
08 May 2024 | 0.026 | -0.001 | -3.70% | 0.026 | 0.026 | 0.026 | 10,043 |
07 May 2024 | 0.027 | 0.001 | 3.85% | 0.027 | 0.027 | 0.026 | 98,638 |
06 May 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 27,901 |
03 May 2024 | 0.026 | 0.001 | 4.00% | 0.026 | 0.026 | 0.026 | 23,468 |
02 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
01 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
30 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
29 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 16,667 |
26 Abr 2024 | 0.025 | -0.002 | -7.41% | 0.027 | 0.027 | 0.025 | 44,665 |
24 Abr 2024 | 0.027 | 0.001 | 3.85% | 0.026 | 0.027 | 0.026 | 219,132 |
23 Abr 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 8,177 |
22 Abr 2024 | 0.026 | -0.001 | -3.70% | 0.026 | 0.026 | 0.026 | 10,832 |
19 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 138,647 |
18 Abr 2024 | 0.027 | 0.002 | 8.00% | 0.026 | 0.027 | 0.026 | 105,340 |
17 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 191,105 |
16 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 94,287 |
15 Abr 2024 | 0.025 | -0.001 | -3.85% | 0.026 | 0.026 | 0.025 | 219,346 |
12 Abr 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
11 Abr 2024 | 0.026 | 0.001 | 4.00% | 0.025 | 0.026 | 0.025 | 420,000 |
10 Abr 2024 | 0.025 | 0.001 | 4.17% | 0.024 | 0.027 | 0.024 | 113,768 |
09 Abr 2024 | 0.024 | -0.001 | -4.00% | 0.024 | 0.024 | 0.024 | 30,000 |
08 Abr 2024 | 0.025 | -0.001 | -3.85% | 0.026 | 0.027 | 0.025 | 802,819 |
05 Abr 2024 | 0.026 | 0.002 | 8.33% | 0.025 | 0.026 | 0.025 | 24,883 |
04 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 5,642 |
03 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 86,668 |
02 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 4,333 |
28 Mar 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.025 | 0.024 | 443,888 |
27 Mar 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.025 | 0.025 | 16,667 |
26 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
25 Mar 2024 | 0.024 | -0.004 | -14.29% | 0.026 | 0.026 | 0.024 | 166,130 |
22 Mar 2024 | 0.028 | 0.00 | 0.00% | 0.025 | 0.028 | 0.025 | 47,096 |
21 Mar 2024 | 0.028 | 0.003 | 12.00% | 0.025 | 0.028 | 0.025 | 38,909 |
20 Mar 2024 | 0.025 | 0.001 | 4.17% | 0.024 | 0.025 | 0.024 | 21,177 |
19 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
18 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |