Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DEMR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 26.685 | 0.04 | 0.15% | 26.93 | 26.93 | 26.685 | 20 |
| 26 Jun 2024 | 26.645 | -0.16 | -0.58% | 26.89 | 26.985 | 26.375 | 114 |
| 25 Jun 2024 | 26.80 | -0.32 | -1.16% | 26.98 | 26.98 | 26.80 | 26 |
| 24 Jun 2024 | 27.115 | -0.05 | -0.18% | 27.115 | 27.115 | 27.115 | 62 |
| 21 Jun 2024 | 27.165 | -0.02 | -0.07% | 27.25 | 27.50 | 27.165 | 420 |
| 20 Jun 2024 | 27.185 | 0.09 | 0.33% | 27.185 | 27.185 | 27.185 | 520 |
| 19 Jun 2024 | 27.095 | 0.33 | 1.25% | 27.12 | 27.22 | 27.03 | 71 |
| 18 Jun 2024 | 26.76 | 0.39 | 1.46% | 26.76 | 26.76 | 26.76 | 0 |
| 17 Jun 2024 | 26.375 | 0.02 | 0.06% | 26.39 | 26.80 | 26.035 | 59 |
| 14 Jun 2024 | 26.36 | 0.12 | 0.46% | 26.36 | 26.36 | 26.36 | 2 |
| 13 Jun 2024 | 26.24 | -0.12 | -0.44% | 26.24 | 26.24 | 26.24 | 0 |
| 12 Jun 2024 | 26.355 | 0.40 | 1.52% | 26.44 | 26.685 | 26.35 | 64 |
| 11 Jun 2024 | 25.96 | -0.23 | -0.88% | 26.13 | 26.13 | 25.92 | 946 |
| 10 Jun 2024 | 26.19 | -0.07 | -0.27% | 26.19 | 26.19 | 26.19 | 0 |
| 07 Jun 2024 | 26.26 | -0.17 | -0.64% | 26.26 | 26.26 | 26.26 | 0 |
| 06 Jun 2024 | 26.43 | 0.16 | 0.61% | 26.47 | 26.72 | 26.39 | 23 |
| 05 Jun 2024 | 26.27 | 0.22 | 0.86% | 26.27 | 26.27 | 26.27 | 95 |
| 04 Jun 2024 | 26.045 | -0.44 | -1.64% | 26.22 | 26.22 | 26.045 | 297 |
| 03 Jun 2024 | 26.48 | 0.28 | 1.05% | 26.77 | 26.77 | 26.295 | 52 |
| 31 May 2024 | 26.205 | -0.40 | -1.50% | 26.205 | 26.205 | 26.205 | 0 |
| 30 May 2024 | 26.605 | -0.12 | -0.43% | 26.605 | 26.605 | 26.605 | 0 |
| 29 May 2024 | 26.72 | -0.54 | -1.96% | 27.02 | 27.315 | 26.51 | 204 |
| 28 May 2024 | 27.255 | 0.40 | 1.49% | 27.20 | 27.77 | 27.20 | 4,252 |
| 24 May 2024 | 26.855 | -0.03 | -0.09% | 26.855 | 26.855 | 26.855 | 0 |
| 23 May 2024 | 26.88 | -0.22 | -0.81% | 27.21 | 27.38 | 26.655 | 3,546 |
| 22 May 2024 | 27.10 | 0.04 | 0.13% | 27.03 | 27.465 | 26.935 | 11,313 |
| 21 May 2024 | 27.065 | -0.08 | -0.29% | 27.065 | 27.065 | 27.065 | 0 |
| 20 May 2024 | 27.145 | 0.05 | 0.18% | 27.32 | 27.405 | 26.815 | 1,146 |
| 17 May 2024 | 27.095 | 0.12 | 0.44% | 27.095 | 27.095 | 27.095 | 0 |
| 16 May 2024 | 26.975 | 0.18 | 0.67% | 27.21 | 27.21 | 26.855 | 135 |
| 15 May 2024 | 26.795 | 0.03 | 0.09% | 26.72 | 26.915 | 26.655 | 776 |
| 14 May 2024 | 26.77 | 0.09 | 0.32% | 26.78 | 26.78 | 26.645 | 12 |
| 13 May 2024 | 26.685 | 0.07 | 0.28% | 26.67 | 26.805 | 26.56 | 2,985 |
| 10 May 2024 | 26.61 | 0.29 | 1.10% | 26.62 | 26.625 | 26.61 | 221 |
| 09 May 2024 | 26.32 | 0.02 | 0.10% | 26.32 | 26.32 | 26.32 | 0 |
| 08 May 2024 | 26.295 | 0.02 | 0.06% | 26.29 | 26.34 | 26.125 | 871 |
| 07 May 2024 | 26.28 | 0.14 | 0.52% | 26.21 | 26.33 | 26.12 | 3,654 |
| 03 May 2024 | 26.145 | 0.38 | 1.49% | 26.145 | 26.145 | 26.145 | 0 |
| 02 May 2024 | 25.76 | 0.30 | 1.16% | 25.82 | 25.88 | 25.75 | 228 |
| 01 May 2024 | 25.465 | -0.08 | -0.29% | 25.54 | 25.54 | 25.45 | 176 |
| 30 Abr 2024 | 25.54 | -0.18 | -0.68% | 25.61 | 25.61 | 25.495 | 15 |
| 29 Abr 2024 | 25.715 | 0.38 | 1.50% | 25.71 | 25.92 | 25.66 | 212 |
| 26 Abr 2024 | 25.335 | 0.27 | 1.08% | 25.335 | 25.335 | 25.335 | 0 |
| 25 Abr 2024 | 25.065 | 0.01 | 0.02% | 24.90 | 25.065 | 24.835 | 202 |
| 24 Abr 2024 | 25.06 | 0.00 | 0.00% | 25.29 | 25.29 | 25.005 | 31,474 |
| 23 Abr 2024 | 25.06 | 0.07 | 0.28% | 25.06 | 25.06 | 25.06 | 0 |
| 22 Abr 2024 | 24.99 | 0.10 | 0.42% | 24.79 | 24.99 | 24.79 | 301 |
| 19 Abr 2024 | 24.885 | -0.08 | -0.32% | 24.885 | 24.885 | 24.885 | 1 |
| 18 Abr 2024 | 24.965 | 0.09 | 0.35% | 24.845 | 25.03 | 24.78 | 777 |
| 17 Abr 2024 | 24.8775 | 0.14 | 0.56% | 24.975 | 24.975 | 24.875 | 51 |
| 16 Abr 2024 | 24.74 | -0.67 | -2.62% | 24.80 | 24.905 | 24.605 | 94 |
| 15 Abr 2024 | 25.405 | -0.08 | -0.31% | 25.54 | 25.57 | 25.365 | 133 |
| 12 Abr 2024 | 25.485 | -0.40 | -1.55% | 25.485 | 25.485 | 25.485 | 10 |
| 11 Abr 2024 | 25.885 | -0.07 | -0.27% | 25.95 | 26.055 | 25.80 | 669 |
| 10 Abr 2024 | 25.955 | -0.18 | -0.69% | 26.25 | 26.25 | 25.425 | 4,106 |
| 09 Abr 2024 | 26.135 | 0.13 | 0.48% | 26.25 | 26.25 | 26.10 | 68 |
| 08 Abr 2024 | 26.01 | 0.33 | 1.27% | 25.86 | 26.055 | 25.73 | 3,149 |
| 05 Abr 2024 | 25.685 | -0.38 | -1.46% | 25.73 | 25.815 | 25.52 | 192 |
| 04 Abr 2024 | 26.065 | 0.26 | 0.99% | 25.96 | 26.07 | 25.90 | 231 |
| 03 Abr 2024 | 25.81 | 0.08 | 0.31% | 25.69 | 25.81 | 25.59 | 1,213 |
| 02 Abr 2024 | 25.73 | 0.11 | 0.41% | 25.83 | 25.96 | 25.635 | 148 |
