Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DNE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 493.00 | 0.00 | 0.00% | 493.00 | 493.00 | 493.00 | 3,736 |
| 23 May 2024 | 493.00 | 0.00 | 0.00% | 493.00 | 493.00 | 493.00 | 1,398 |
| 22 May 2024 | 493.00 | 2.50 | 0.51% | 493.00 | 493.00 | 493.00 | 500 |
| 21 May 2024 | 490.50 | -2.50 | -0.51% | 490.50 | 490.50 | 490.50 | 267 |
| 20 May 2024 | 493.00 | 0.00 | 0.00% | 500.00 | 500.00 | 493.00 | 4,710 |
| 17 May 2024 | 493.00 | -9.00 | -1.79% | 493.00 | 493.00 | 493.00 | 3,525 |
| 16 May 2024 | 502.00 | 0.00 | 0.00% | 502.00 | 502.00 | 502.00 | 900 |
| 15 May 2024 | 502.00 | 12.50 | 2.55% | 502.00 | 502.00 | 502.00 | 12,186 |
| 14 May 2024 | 489.50 | 0.00 | 0.00% | 489.50 | 489.50 | 489.50 | 4,317 |
| 13 May 2024 | 489.50 | 0.00 | 0.00% | 489.50 | 489.50 | 489.50 | 4,639 |
| 10 May 2024 | 489.50 | 0.50 | 0.10% | 490.00 | 490.00 | 489.50 | 2,539 |
| 09 May 2024 | 489.00 | -1.00 | -0.20% | 489.00 | 489.00 | 489.00 | 3,836 |
| 08 May 2024 | 490.00 | 9.00 | 1.87% | 490.00 | 490.00 | 490.00 | 3,718 |
| 07 May 2024 | 481.00 | -1.00 | -0.21% | 481.00 | 481.00 | 481.00 | 7,937 |
| 03 May 2024 | 482.00 | -2.00 | -0.41% | 468.00 | 482.00 | 468.00 | 2,658 |
| 02 May 2024 | 484.00 | 0.00 | 0.00% | 484.00 | 484.00 | 484.00 | 3,387 |
| 01 May 2024 | 484.00 | 0.00 | 0.00% | 484.00 | 484.00 | 484.00 | 3,521 |
| 30 Abr 2024 | 484.00 | 0.00 | 0.00% | 468.00 | 484.00 | 468.00 | 2,615 |
| 29 Abr 2024 | 484.00 | 0.00 | 0.00% | 484.00 | 484.00 | 484.00 | 2,952 |
| 26 Abr 2024 | 484.00 | 0.00 | 0.00% | 484.00 | 484.00 | 484.00 | 1,643 |
| 25 Abr 2024 | 484.00 | -2.50 | -0.51% | 484.00 | 484.00 | 484.00 | 759 |
| 24 Abr 2024 | 486.50 | 2.50 | 0.52% | 486.50 | 486.50 | 486.50 | 2,826 |
| 23 Abr 2024 | 484.00 | 3.00 | 0.62% | 464.00 | 484.00 | 464.00 | 15,406 |
| 22 Abr 2024 | 481.00 | 1.00 | 0.21% | 481.00 | 481.00 | 481.00 | 2,148 |
| 19 Abr 2024 | 480.00 | 0.00 | 0.00% | 464.00 | 480.00 | 464.00 | 1,485 |
| 18 Abr 2024 | 480.00 | 0.00 | 0.00% | 480.00 | 480.00 | 480.00 | 3,138 |
| 17 Abr 2024 | 480.00 | -12.50 | -2.54% | 480.00 | 480.00 | 464.00 | 4,625 |
| 16 Abr 2024 | 492.50 | -2.50 | -0.51% | 500.00 | 500.00 | 492.50 | 1,707 |
| 15 Abr 2024 | 495.00 | 5.00 | 1.02% | 495.00 | 495.00 | 495.00 | 1,033 |
| 12 Abr 2024 | 490.00 | 4.00 | 0.82% | 496.00 | 496.00 | 490.00 | 3,599 |
| 11 Abr 2024 | 486.00 | -15.00 | -2.99% | 486.00 | 486.00 | 486.00 | 12,152 |
| 10 Abr 2024 | 501.00 | 1.00 | 0.20% | 482.00 | 501.00 | 482.00 | 9,924 |
| 09 Abr 2024 | 500.00 | 0.00 | 0.00% | 500.00 | 500.00 | 500.00 | 3,170 |
| 08 Abr 2024 | 500.00 | 0.00 | 0.00% | 500.00 | 500.00 | 500.00 | 2,588 |
| 05 Abr 2024 | 500.00 | 7.50 | 1.52% | 480.00 | 500.00 | 480.00 | 1,257 |
| 04 Abr 2024 | 492.50 | 0.00 | 0.00% | 494.00 | 505.00 | 492.50 | 2,375 |
| 03 Abr 2024 | 492.50 | 0.00 | 0.00% | 492.50 | 492.50 | 492.50 | 2,232 |
| 02 Abr 2024 | 492.50 | 0.00 | 0.00% | 492.50 | 492.50 | 492.50 | 5,046 |
| 28 Mar 2024 | 492.50 | 2.50 | 0.51% | 492.50 | 492.50 | 492.50 | 4,494 |
| 27 Mar 2024 | 490.00 | -5.00 | -1.01% | 490.00 | 490.00 | 490.00 | 5,796 |
| 26 Mar 2024 | 495.00 | 2.50 | 0.51% | 495.00 | 495.00 | 495.00 | 2,409 |
| 25 Mar 2024 | 492.50 | 0.00 | 0.00% | 498.00 | 500.00 | 492.50 | 9,571 |
| 22 Mar 2024 | 492.50 | -6.00 | -1.20% | 492.50 | 492.50 | 492.50 | 10,713 |
| 21 Mar 2024 | 498.50 | -2.50 | -0.50% | 505.00 | 505.00 | 498.50 | 16,169 |
| 20 Mar 2024 | 501.00 | -1.00 | -0.20% | 494.00 | 501.00 | 494.00 | 33,189 |
| 19 Mar 2024 | 502.00 | 0.00 | 0.00% | 502.00 | 502.00 | 502.00 | 11,664 |
| 18 Mar 2024 | 502.00 | -3.00 | -0.59% | 502.00 | 502.00 | 502.00 | 17,632 |
| 15 Mar 2024 | 505.00 | 0.00 | 0.00% | 505.00 | 505.00 | 505.00 | 1,785 |
| 14 Mar 2024 | 505.00 | -2.50 | -0.49% | 510.00 | 510.00 | 505.00 | 9,176 |
| 13 Mar 2024 | 507.50 | 5.50 | 1.10% | 500.00 | 507.50 | 500.00 | 5,899 |
| 12 Mar 2024 | 502.00 | -1.50 | -0.30% | 502.00 | 502.00 | 502.00 | 10,359 |
| 11 Mar 2024 | 503.50 | 0.00 | 0.00% | 520.00 | 520.00 | 503.50 | 10,567 |
| 08 Mar 2024 | 503.50 | 2.50 | 0.50% | 503.50 | 503.50 | 503.50 | 2,000 |
| 07 Mar 2024 | 501.00 | 0.00 | 0.00% | 501.00 | 501.00 | 501.00 | 8,916 |
| 06 Mar 2024 | 501.00 | -2.50 | -0.50% | 501.00 | 501.00 | 501.00 | 4,471 |
| 05 Mar 2024 | 503.50 | 0.00 | 0.00% | 492.00 | 503.50 | 492.00 | 12,982 |
| 04 Mar 2024 | 503.50 | 2.50 | 0.50% | 503.50 | 503.50 | 503.50 | 22,162 |
| 01 Mar 2024 | 501.00 | 0.00 | 0.00% | 501.00 | 501.00 | 501.00 | 9,418 |
| 29 Feb 2024 | 501.00 | 0.00 | 0.00% | 501.00 | 501.00 | 501.00 | 3,082 |
| 28 Feb 2024 | 501.00 | 0.00 | 0.00% | 501.00 | 501.00 | 501.00 | 2,288 |
| 27 Feb 2024 | 501.00 | -2.50 | -0.50% | 501.00 | 501.00 | 501.00 | 6,060 |
