Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 2,808.00 | 52.50 | 1.91% | 2,770.50 | 2,814.50 | 2,770.50 | 3,735,779 |
| 07 May 2024 | 2,755.50 | 26.50 | 0.97% | 2,744.50 | 2,777.00 | 2,744.00 | 4,562,436 |
| 03 May 2024 | 2,729.00 | 0.50 | 0.02% | 2,743.50 | 2,775.50 | 2,727.50 | 2,429,930 |
| 02 May 2024 | 2,728.50 | -14.00 | -0.51% | 2,745.00 | 2,763.50 | 2,718.50 | 3,104,419 |
| 01 May 2024 | 2,742.50 | -33.00 | -1.19% | 2,771.00 | 2,785.00 | 2,739.00 | 1,646,511 |
| 30 Abr 2024 | 2,775.50 | 6.00 | 0.22% | 2,771.50 | 2,806.00 | 2,766.50 | 3,385,694 |
| 29 Abr 2024 | 2,769.50 | -6.50 | -0.23% | 2,775.00 | 2,801.50 | 2,767.00 | 3,279,857 |
| 26 Abr 2024 | 2,776.00 | 17.00 | 0.62% | 2,770.00 | 2,794.00 | 2,758.50 | 3,392,148 |
| 25 Abr 2024 | 2,759.00 | -53.00 | -1.88% | 2,795.50 | 2,813.00 | 2,740.50 | 4,804,199 |
| 24 Abr 2024 | 2,812.00 | -7.00 | -0.25% | 2,818.50 | 2,833.50 | 2,807.50 | 2,284,237 |
| 23 Abr 2024 | 2,819.00 | -38.00 | -1.33% | 2,847.50 | 2,875.00 | 2,816.00 | 4,127,847 |
| 22 Abr 2024 | 2,857.00 | 20.50 | 0.72% | 2,860.50 | 2,904.00 | 2,848.00 | 3,073,476 |
| 19 Abr 2024 | 2,836.50 | 13.50 | 0.48% | 2,812.00 | 2,836.50 | 2,790.50 | 4,452,228 |
| 18 Abr 2024 | 2,823.00 | 24.00 | 0.86% | 2,819.50 | 2,859.00 | 2,815.00 | 6,306,688 |
| 17 Abr 2024 | 2,799.00 | 53.00 | 1.93% | 2,727.00 | 2,817.50 | 2,726.00 | 5,870,116 |
| 16 Abr 2024 | 2,746.00 | -24.00 | -0.87% | 2,750.00 | 2,772.50 | 2,742.50 | 6,107,396 |
| 15 Abr 2024 | 2,770.00 | -14.00 | -0.50% | 2,755.50 | 2,792.00 | 2,752.50 | 3,749,229 |
| 12 Abr 2024 | 2,784.00 | -21.00 | -0.75% | 2,804.50 | 2,823.00 | 2,784.00 | 3,514,346 |
| 11 Abr 2024 | 2,805.00 | -20.00 | -0.71% | 2,810.50 | 2,830.50 | 2,805.00 | 5,490,919 |
| 10 Abr 2024 | 2,825.00 | 16.00 | 0.57% | 2,828.50 | 2,843.50 | 2,802.50 | 7,140,336 |
| 09 Abr 2024 | 2,809.00 | -13.50 | -0.48% | 2,806.00 | 2,839.50 | 2,801.00 | 2,620,443 |
| 08 Abr 2024 | 2,822.50 | -27.00 | -0.95% | 2,840.50 | 2,843.00 | 2,813.50 | 2,238,163 |
| 05 Abr 2024 | 2,849.50 | -60.50 | -2.08% | 2,870.50 | 2,894.50 | 2,849.00 | 3,129,864 |
| 04 Abr 2024 | 2,910.00 | -15.00 | -0.51% | 2,911.50 | 2,925.00 | 2,897.00 | 4,580,280 |
| 03 Abr 2024 | 2,925.00 | -30.00 | -1.02% | 2,933.50 | 2,955.50 | 2,903.00 | 4,398,441 |
| 02 Abr 2024 | 2,955.00 | 29.50 | 1.01% | 2,920.50 | 2,955.00 | 2,916.50 | 5,175,511 |
| 28 Mar 2024 | 2,925.50 | -12.50 | -0.43% | 2,940.00 | 2,951.00 | 2,921.50 | 3,249,815 |
| 27 Mar 2024 | 2,938.00 | 11.00 | 0.38% | 2,921.50 | 2,949.00 | 2,899.50 | 8,920,774 |
| 26 Mar 2024 | 2,927.00 | 39.50 | 1.37% | 2,872.50 | 2,927.00 | 2,865.00 | 4,195,049 |
| 25 Mar 2024 | 2,887.50 | -13.50 | -0.47% | 2,895.00 | 2,909.00 | 2,870.00 | 6,469,852 |
| 22 Mar 2024 | 2,901.00 | 30.50 | 1.06% | 2,874.00 | 2,922.00 | 2,870.50 | 2,911,928 |
| 21 Mar 2024 | 2,870.50 | 44.00 | 1.56% | 2,850.00 | 2,880.50 | 2,836.50 | 3,657,858 |
| 20 Mar 2024 | 2,826.50 | -1.00 | -0.04% | 2,826.50 | 2,848.50 | 2,801.00 | 3,135,172 |
| 19 Mar 2024 | 2,827.50 | -41.00 | -1.43% | 2,851.00 | 2,857.50 | 2,825.50 | 8,014,249 |
| 18 Mar 2024 | 2,868.50 | -38.50 | -1.32% | 2,909.00 | 2,909.50 | 2,867.50 | 2,135,658 |
| 15 Mar 2024 | 2,907.00 | -3.50 | -0.12% | 2,894.00 | 2,910.50 | 2,878.50 | 9,057,917 |
| 14 Mar 2024 | 2,910.50 | -0.50 | -0.02% | 2,949.00 | 2,974.50 | 2,901.50 | 4,173,409 |
| 13 Mar 2024 | 2,911.00 | 3.00 | 0.10% | 2,904.50 | 2,919.50 | 2,890.50 | 2,318,411 |
| 12 Mar 2024 | 2,908.00 | 16.50 | 0.57% | 2,913.00 | 2,928.50 | 2,906.00 | 3,293,032 |
| 11 Mar 2024 | 2,891.50 | 17.50 | 0.61% | 2,873.00 | 2,891.50 | 2,848.00 | 3,928,314 |
| 08 Mar 2024 | 2,874.00 | -2.50 | -0.09% | 2,865.00 | 2,879.00 | 2,855.00 | 1,984,538 |
| 07 Mar 2024 | 2,876.50 | 0.50 | 0.02% | 2,867.00 | 2,876.50 | 2,839.00 | 4,380,431 |
| 06 Mar 2024 | 2,876.00 | -47.00 | -1.61% | 2,917.00 | 2,917.00 | 2,876.00 | 3,423,001 |
| 05 Mar 2024 | 2,923.00 | -7.00 | -0.24% | 2,926.00 | 2,951.50 | 2,912.50 | 4,090,876 |
| 04 Mar 2024 | 2,930.00 | -33.50 | -1.13% | 2,950.00 | 2,950.00 | 2,925.50 | 3,460,830 |
| 01 Mar 2024 | 2,963.50 | 1.50 | 0.05% | 2,976.00 | 2,988.00 | 2,948.50 | 2,349,956 |
| 29 Feb 2024 | 2,962.00 | -42.00 | -1.40% | 2,984.00 | 2,987.50 | 2,931.50 | 5,805,879 |
| 28 Feb 2024 | 3,004.00 | -23.00 | -0.76% | 3,033.50 | 3,056.00 | 3,004.00 | 2,668,656 |
| 27 Feb 2024 | 3,027.00 | 34.50 | 1.15% | 2,989.00 | 3,043.50 | 2,986.50 | 3,146,559 |
| 26 Feb 2024 | 2,992.50 | 6.50 | 0.22% | 2,992.00 | 3,011.00 | 2,975.00 | 2,320,327 |
| 23 Feb 2024 | 2,986.00 | 1.00 | 0.03% | 2,985.50 | 3,003.50 | 2,977.50 | 2,395,223 |
| 22 Feb 2024 | 2,985.00 | -4.00 | -0.13% | 2,982.00 | 3,003.00 | 2,962.00 | 2,788,647 |
| 21 Feb 2024 | 2,989.00 | 22.50 | 0.76% | 2,979.00 | 3,011.00 | 2,972.00 | 2,554,713 |
| 20 Feb 2024 | 2,966.50 | 26.00 | 0.88% | 2,936.00 | 2,973.50 | 2,928.00 | 4,577,972 |
| 19 Feb 2024 | 2,940.50 | 13.00 | 0.44% | 2,900.00 | 2,940.50 | 2,898.00 | 3,138,946 |
| 16 Feb 2024 | 2,927.50 | 29.50 | 1.02% | 2,938.00 | 2,949.50 | 2,906.00 | 4,392,593 |
| 15 Feb 2024 | 2,898.00 | 29.50 | 1.03% | 2,908.50 | 2,938.50 | 2,894.00 | 4,366,272 |
| 14 Feb 2024 | 2,868.50 | 8.00 | 0.28% | 2,852.00 | 2,872.00 | 2,844.50 | 2,660,257 |
| 13 Feb 2024 | 2,860.50 | -30.00 | -1.04% | 2,889.00 | 2,899.00 | 2,860.00 | 1,809,927 |
| 12 Feb 2024 | 2,890.50 | -9.00 | -0.31% | 2,899.00 | 2,916.00 | 2,877.50 | 4,498,093 |
| 09 Feb 2024 | 2,899.50 | -26.50 | -0.91% | 2,914.00 | 2,928.50 | 2,896.50 | 2,522,666 |
