Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DXS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 6.64 | 0.00 | 0.00% | 6.68 | 6.77 | 6.56 | 4,415,850 |
| 12 Jun 2024 | 6.64 | -0.10 | -1.48% | 6.72 | 6.74 | 6.62 | 4,157,416 |
| 11 Jun 2024 | 6.74 | -0.24 | -3.44% | 6.87 | 6.90 | 6.73 | 6,863,540 |
| 07 Jun 2024 | 6.98 | -0.01 | -0.14% | 6.98 | 6.99 | 6.90 | 3,454,393 |
| 06 Jun 2024 | 6.99 | 0.03 | 0.43% | 7.04 | 7.05 | 6.95 | 3,833,526 |
| 05 Jun 2024 | 6.96 | 0.16 | 2.35% | 6.86 | 7.02 | 6.85 | 4,671,182 |
| 04 Jun 2024 | 6.80 | -0.02 | -0.22% | 6.83 | 6.84 | 6.79 | 4,251,489 |
| 03 Jun 2024 | 6.815 | 0.04 | 0.52% | 6.81 | 6.87 | 6.78 | 3,093,402 |
| 31 May 2024 | 6.78 | 0.04 | 0.59% | 6.81 | 6.85 | 6.72 | 20,040,755 |
| 30 May 2024 | 6.74 | -0.07 | -1.03% | 6.72 | 6.78 | 6.68 | 3,504,228 |
| 29 May 2024 | 6.81 | -0.07 | -1.02% | 6.83 | 6.85 | 6.75 | 5,522,815 |
| 28 May 2024 | 6.88 | 0.00 | 0.07% | 6.86 | 6.90 | 6.84 | 3,678,997 |
| 27 May 2024 | 6.875 | 0.05 | 0.81% | 6.88 | 6.92 | 6.83 | 2,097,487 |
| 24 May 2024 | 6.82 | -0.15 | -2.15% | 6.92 | 6.94 | 6.79 | 4,726,755 |
| 23 May 2024 | 6.97 | -0.08 | -1.13% | 7.01 | 7.02 | 6.925 | 3,388,625 |
| 22 May 2024 | 7.05 | -0.08 | -1.12% | 7.15 | 7.15 | 7.05 | 2,983,838 |
| 21 May 2024 | 7.13 | 0.09 | 1.28% | 7.06 | 7.17 | 7.04 | 4,633,362 |
| 20 May 2024 | 7.04 | -0.03 | -0.42% | 7.07 | 7.095 | 7.01 | 2,680,714 |
| 17 May 2024 | 7.07 | -0.20 | -2.75% | 7.22 | 7.76 | 7.00 | 3,220,156 |
| 16 May 2024 | 7.27 | 0.24 | 3.41% | 7.12 | 7.31 | 7.12 | 4,435,242 |
| 15 May 2024 | 7.03 | 0.00 | 0.07% | 7.08 | 7.13 | 7.02 | 1,756,379 |
| 14 May 2024 | 7.025 | -0.10 | -1.33% | 7.07 | 7.10 | 7.02 | 1,981,026 |
| 13 May 2024 | 7.12 | -0.04 | -0.56% | 7.11 | 7.13 | 7.07 | 1,823,505 |
| 10 May 2024 | 7.16 | 0.11 | 1.56% | 7.09 | 7.16 | 7.07 | 1,916,319 |
| 09 May 2024 | 7.05 | -0.06 | -0.84% | 7.05 | 7.14 | 7.04 | 2,337,585 |
| 08 May 2024 | 7.11 | 0.09 | 1.28% | 7.14 | 7.16 | 7.07 | 2,582,383 |
| 07 May 2024 | 7.02 | -0.04 | -0.57% | 7.09 | 7.13 | 6.96 | 4,090,183 |
| 06 May 2024 | 7.06 | 0.01 | 0.14% | 7.12 | 7.16 | 7.02 | 2,441,648 |
| 03 May 2024 | 7.05 | 0.04 | 0.57% | 7.03 | 7.08 | 7.01 | 3,052,298 |
| 02 May 2024 | 7.01 | -0.01 | -0.14% | 7.02 | 7.07 | 6.99 | 2,979,279 |
| 01 May 2024 | 7.02 | -0.07 | -0.99% | 7.02 | 7.07 | 7.00 | 2,546,089 |
| 30 Abr 2024 | 7.09 | 0.05 | 0.71% | 7.08 | 7.12 | 7.05 | 3,254,820 |
| 29 Abr 2024 | 7.04 | 0.01 | 0.14% | 7.09 | 7.15 | 7.04 | 2,615,544 |
| 26 Abr 2024 | 7.03 | -0.15 | -2.09% | 7.09 | 7.14 | 7.02 | 2,138,766 |
| 24 Abr 2024 | 7.18 | -0.09 | -1.24% | 7.27 | 7.34 | 7.15 | 1,964,171 |
| 23 Abr 2024 | 7.27 | 0.09 | 1.25% | 7.24 | 7.31 | 7.23 | 1,984,560 |
| 22 Abr 2024 | 7.18 | 0.13 | 1.84% | 7.12 | 7.20 | 7.12 | 1,902,231 |
| 19 Abr 2024 | 7.05 | -0.11 | -1.47% | 7.10 | 8.25 | 6.00 | 2,828,545 |
| 18 Abr 2024 | 7.155 | 0.07 | 0.92% | 7.09 | 7.20 | 7.09 | 1,693,039 |
| 17 Abr 2024 | 7.09 | -0.03 | -0.42% | 7.16 | 7.225 | 7.08 | 3,289,157 |
| 16 Abr 2024 | 7.12 | -0.19 | -2.60% | 7.25 | 7.25 | 7.06 | 4,963,126 |
| 15 Abr 2024 | 7.31 | -0.17 | -2.27% | 7.37 | 7.42 | 7.30 | 3,487,540 |
| 12 Abr 2024 | 7.48 | -0.06 | -0.80% | 7.48 | 7.51 | 7.42 | 2,462,884 |
| 11 Abr 2024 | 7.54 | -0.08 | -1.05% | 7.42 | 7.57 | 7.37 | 3,344,442 |
| 10 Abr 2024 | 7.62 | 0.09 | 1.20% | 7.55 | 7.665 | 7.52 | 2,161,704 |
| 09 Abr 2024 | 7.53 | -0.11 | -1.44% | 7.65 | 7.66 | 7.51 | 2,032,930 |
| 08 Abr 2024 | 7.64 | 0.06 | 0.79% | 7.63 | 7.70 | 7.59 | 1,469,563 |
| 05 Abr 2024 | 7.58 | -0.05 | -0.66% | 7.60 | 7.69 | 7.575 | 1,669,173 |
| 04 Abr 2024 | 7.63 | 0.01 | 0.20% | 7.60 | 7.705 | 7.59 | 1,651,886 |
| 03 Abr 2024 | 7.615 | -0.27 | -3.36% | 7.79 | 7.83 | 7.57 | 5,415,422 |
| 02 Abr 2024 | 7.88 | -0.01 | -0.13% | 7.80 | 7.99 | 7.80 | 2,946,931 |
| 28 Mar 2024 | 7.89 | 0.09 | 1.22% | 7.89 | 7.91 | 7.815 | 3,321,619 |
| 27 Mar 2024 | 7.795 | -0.05 | -0.57% | 7.76 | 7.82 | 7.73 | 2,047,601 |
| 26 Mar 2024 | 7.84 | 0.01 | 0.13% | 7.79 | 7.86 | 7.75 | 2,250,422 |
| 25 Mar 2024 | 7.83 | 0.10 | 1.29% | 7.73 | 7.86 | 7.67 | 1,742,542 |
| 22 Mar 2024 | 7.73 | 0.05 | 0.65% | 7.65 | 9.01 | 7.25 | 2,806,887 |
| 21 Mar 2024 | 7.68 | 0.02 | 0.26% | 7.69 | 7.75 | 7.61 | 3,820,514 |
| 20 Mar 2024 | 7.66 | 0.01 | 0.13% | 7.63 | 7.67 | 7.59 | 2,147,528 |
| 19 Mar 2024 | 7.65 | 0.08 | 1.06% | 7.58 | 7.65 | 7.55 | 2,412,709 |
| 18 Mar 2024 | 7.57 | -0.01 | -0.13% | 7.56 | 7.59 | 7.45 | 2,550,125 |
