Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DECA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 11.39 | 3.64 | 46.97% | 8.09 | 11.7199 | 7.5551 | 208,644 |
| 26 Jun 2024 | 7.75 | -0.95 | -10.92% | 8.73 | 8.8398 | 7.75 | 3,781 |
| 25 Jun 2024 | 8.70 | 0.71 | 8.89% | 8.00 | 8.92 | 8.00 | 6,189 |
| 24 Jun 2024 | 7.99 | -0.17 | -2.08% | 8.77 | 9.20 | 7.82 | 10,445 |
| 21 Jun 2024 | 8.16 | 0.16 | 2.00% | 7.80 | 8.90 | 7.52 | 18,335 |
| 20 Jun 2024 | 8.00 | 1.79 | 28.82% | 7.10 | 8.61 | 7.0944 | 90,754 |
| 18 Jun 2024 | 6.21 | 0.07 | 1.14% | 6.22 | 6.22 | 6.20 | 43,527 |
| 17 Jun 2024 | 6.14 | 0.23 | 3.89% | 6.09 | 6.69 | 6.03 | 4,086 |
| 14 Jun 2024 | 5.91 | -0.22 | -3.59% | 6.50 | 6.90 | 5.09 | 17,929 |
| 13 Jun 2024 | 6.13 | -0.87 | -12.43% | 6.96 | 6.96 | 6.13 | 5,187 |
| 12 Jun 2024 | 7.0001 | -0.38 | -5.15% | 7.39 | 7.39 | 6.41 | 27,702 |
| 11 Jun 2024 | 7.38 | 0.38 | 5.43% | 6.94 | 7.98 | 6.57 | 123,137 |
| 10 Jun 2024 | 7.00 | 0.00 | 0.00% | 7.15 | 7.15 | 6.98 | 223 |
| 07 Jun 2024 | 7.00 | 0.54 | 8.36% | 6.7057 | 7.0121 | 6.40 | 9,006 |
| 06 Jun 2024 | 6.46 | -0.24 | -3.58% | 7.00 | 7.36 | 6.46 | 2,010 |
| 05 Jun 2024 | 6.70 | 0.40 | 6.35% | 6.50 | 7.62 | 5.99 | 24,945 |
| 04 Jun 2024 | 6.30 | 0.35 | 5.88% | 6.15 | 6.30 | 6.15 | 1,219 |
| 03 Jun 2024 | 5.95 | -0.11 | -1.82% | 6.42 | 6.90 | 5.54 | 23,147 |
| 31 May 2024 | 6.06 | 0.10 | 1.68% | 6.02 | 7.8999 | 5.96 | 45,484 |
| 30 May 2024 | 5.96 | 0.46 | 8.36% | 5.56 | 5.96 | 5.32 | 12,552 |
| 29 May 2024 | 5.50 | -0.26 | -4.51% | 5.76 | 6.00 | 5.50 | 3,062 |
| 28 May 2024 | 5.76 | -0.70 | -10.84% | 6.26 | 6.68 | 5.61 | 1,847 |
| 24 May 2024 | 6.46 | -0.60 | -8.50% | 6.88 | 7.01 | 5.95 | 4,508 |
| 23 May 2024 | 7.06 | 0.02 | 0.28% | 7.00 | 7.10 | 6.89 | 3,643 |
| 22 May 2024 | 7.04 | -0.41 | -5.50% | 7.39 | 7.60 | 6.94 | 7,733 |
| 21 May 2024 | 7.45 | -0.05 | -0.67% | 7.16 | 7.48 | 7.08 | 6,732 |
| 20 May 2024 | 7.4999 | 0.18 | 2.46% | 7.32 | 7.90 | 7.20 | 6,098 |
| 17 May 2024 | 7.32 | 0.11 | 1.53% | 7.20 | 7.49 | 7.20 | 2,529 |
| 16 May 2024 | 7.21 | 0.02 | 0.28% | 7.16 | 7.25 | 6.98 | 7,157 |
| 15 May 2024 | 7.19 | -0.52 | -6.74% | 7.51 | 7.51 | 7.15 | 4,702 |
| 14 May 2024 | 7.71 | -0.04 | -0.52% | 7.625 | 7.73 | 7.58 | 7,336 |
| 13 May 2024 | 7.75 | -0.22 | -2.76% | 7.85 | 7.97 | 7.66 | 6,312 |
| 10 May 2024 | 7.97 | 0.12 | 1.53% | 7.73 | 8.04 | 7.68 | 30,816 |
| 09 May 2024 | 7.85 | -0.45 | -5.42% | 8.21 | 8.21 | 7.50 | 30,719 |
| 08 May 2024 | 8.30 | 0.11 | 1.34% | 8.18 | 8.30 | 7.95 | 30,328 |
| 07 May 2024 | 8.19 | 0.34 | 4.33% | 7.92 | 8.19 | 7.86 | 31,486 |
| 06 May 2024 | 7.85 | -0.08 | -1.01% | 8.13 | 8.13 | 7.79 | 7,629 |
| 03 May 2024 | 7.93 | -0.35 | -4.23% | 8.06 | 8.78 | 7.83 | 32,733 |
| 02 May 2024 | 8.28 | -0.16 | -1.90% | 8.69 | 8.69 | 8.06 | 30,652 |
| 01 May 2024 | 8.44 | -0.10 | -1.17% | 8.47 | 9.0898 | 8.34 | 33,658 |
| 30 Abr 2024 | 8.54 | -0.06 | -0.70% | 8.25 | 8.77 | 8.25 | 30,517 |
| 29 Abr 2024 | 8.60 | -0.60 | -6.52% | 8.98 | 9.47 | 8.60 | 36,090 |
| 26 Abr 2024 | 9.20 | 0.69 | 8.11% | 8.52 | 9.44 | 8.52 | 45,755 |
| 25 Abr 2024 | 8.51 | 0.15 | 1.79% | 8.3301 | 8.515 | 8.26 | 30,454 |
| 24 Abr 2024 | 8.36 | 0.07 | 0.84% | 8.1442 | 8.36 | 7.88 | 30,198 |
| 23 Abr 2024 | 8.29 | 0.25 | 3.11% | 8.24 | 8.43 | 7.925 | 30,388 |
| 22 Abr 2024 | 8.04 | -0.65 | -7.48% | 8.39 | 8.49 | 8.005 | 31,751 |
| 19 Abr 2024 | 8.69 | -0.24 | -2.69% | 8.72 | 9.18 | 8.30 | 44,093 |
| 18 Abr 2024 | 8.93 | 0.57 | 6.82% | 8.47 | 9.28 | 8.17 | 44,027 |
| 17 Abr 2024 | 8.36 | 0.57 | 7.32% | 7.87 | 8.36 | 7.77 | 60,610 |
| 16 Abr 2024 | 7.79 | -0.26 | -3.23% | 8.1005 | 8.40 | 7.71 | 60,585 |
| 15 Abr 2024 | 8.05 | -0.35 | -4.17% | 8.60 | 9.43 | 8.04 | 64,858 |
| 12 Abr 2024 | 8.40 | 0.58 | 7.42% | 7.93 | 8.45 | 7.87 | 62,412 |
| 11 Abr 2024 | 7.82 | -0.09 | -1.14% | 8.21 | 8.80 | 7.79 | 63,511 |
| 10 Abr 2024 | 7.91 | -0.29 | -3.54% | 8.45 | 8.92 | 7.91 | 63,305 |
| 09 Abr 2024 | 8.20 | -0.20 | -2.38% | 8.27 | 8.625 | 7.68 | 60,733 |
| 08 Abr 2024 | 8.40 | 0.22 | 2.69% | 8.20 | 9.4999 | 8.0001 | 60,638 |
| 05 Abr 2024 | 8.18 | -0.47 | -5.43% | 8.5461 | 8.97 | 7.89 | 58,885 |
| 04 Abr 2024 | 8.65 | 0.93 | 12.05% | 8.00 | 8.80 | 7.82 | 62,130 |
| 03 Abr 2024 | 7.72 | -0.81 | -9.50% | 8.60 | 9.025 | 7.705 | 61,567 |
| 02 Abr 2024 | 8.53 | 0.48 | 5.96% | 8.42 | 8.96 | 7.94 | 68,777 |
