Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DENN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 7.30 | 0.34 | 4.89% | 7.00 | 7.31 | 7.00 | 783,494 |
| 30 May 2024 | 6.96 | 0.14 | 2.05% | 6.90 | 6.99 | 6.84 | 629,437 |
| 29 May 2024 | 6.82 | -0.18 | -2.57% | 6.95 | 6.95 | 6.765 | 480,621 |
| 28 May 2024 | 7.00 | -0.06 | -0.85% | 7.06 | 7.17 | 6.98 | 508,111 |
| 24 May 2024 | 7.06 | -0.09 | -1.26% | 7.20 | 7.25 | 7.035 | 571,893 |
| 23 May 2024 | 7.15 | -0.13 | -1.79% | 7.25 | 7.34 | 7.10 | 665,563 |
| 22 May 2024 | 7.28 | -0.09 | -1.22% | 7.33 | 7.45 | 7.2422 | 591,066 |
| 21 May 2024 | 7.37 | -0.37 | -4.78% | 7.77 | 7.775 | 7.35 | 453,188 |
| 20 May 2024 | 7.74 | -0.05 | -0.64% | 7.83 | 7.84 | 7.65 | 683,520 |
| 17 May 2024 | 7.79 | -0.35 | -4.30% | 8.09 | 8.10 | 7.78 | 599,697 |
| 16 May 2024 | 8.14 | -0.03 | -0.37% | 8.22 | 8.25 | 8.13 | 528,304 |
| 15 May 2024 | 8.17 | 0.00 | 0.00% | 8.26 | 8.26 | 8.07 | 297,452 |
| 14 May 2024 | 8.17 | 0.11 | 1.36% | 8.17 | 8.27 | 8.05 | 583,677 |
| 13 May 2024 | 8.06 | -0.09 | -1.10% | 8.19 | 8.299 | 8.04 | 496,881 |
| 10 May 2024 | 8.15 | 0.16 | 2.00% | 8.06 | 8.17 | 8.025 | 602,456 |
| 09 May 2024 | 7.99 | -0.16 | -1.96% | 8.19 | 8.24 | 7.98 | 646,895 |
| 08 May 2024 | 8.15 | 0.16 | 2.00% | 7.99 | 8.15 | 7.93 | 456,532 |
| 07 May 2024 | 7.99 | -0.12 | -1.48% | 8.10 | 8.245 | 7.99 | 649,857 |
| 06 May 2024 | 8.11 | 0.02 | 0.25% | 8.18 | 8.29 | 8.065 | 413,164 |
| 03 May 2024 | 8.09 | 0.03 | 0.37% | 8.21 | 8.2975 | 8.09 | 750,263 |
| 02 May 2024 | 8.06 | 0.02 | 0.25% | 8.07 | 8.19 | 7.95 | 864,468 |
| 01 May 2024 | 8.04 | 0.02 | 0.25% | 7.88 | 8.13 | 7.825 | 1,009,726 |
| 30 Abr 2024 | 8.02 | -0.19 | -2.31% | 8.19 | 8.2299 | 8.01 | 478,045 |
| 29 Abr 2024 | 8.21 | 0.14 | 1.73% | 8.11 | 8.255 | 8.11 | 639,797 |
| 26 Abr 2024 | 8.07 | -0.18 | -2.18% | 8.24 | 8.40 | 8.06 | 759,094 |
| 25 Abr 2024 | 8.25 | -0.13 | -1.55% | 8.28 | 8.335 | 8.22 | 282,606 |
| 24 Abr 2024 | 8.38 | 0.03 | 0.36% | 8.29 | 8.41 | 8.23 | 331,424 |
| 23 Abr 2024 | 8.35 | 0.15 | 1.83% | 8.14 | 8.41 | 8.14 | 339,242 |
| 22 Abr 2024 | 8.20 | 0.03 | 0.37% | 8.23 | 8.325 | 8.12 | 332,688 |
| 19 Abr 2024 | 8.17 | 0.11 | 1.36% | 8.00 | 8.185 | 8.00 | 309,959 |
| 18 Abr 2024 | 8.06 | -0.07 | -0.86% | 8.13 | 8.175 | 8.03 | 414,850 |
| 17 Abr 2024 | 8.13 | -0.12 | -1.45% | 8.29 | 8.35 | 8.115 | 421,086 |
| 16 Abr 2024 | 8.25 | -0.05 | -0.60% | 8.30 | 8.32 | 8.195 | 345,003 |
| 15 Abr 2024 | 8.30 | -0.11 | -1.31% | 8.39 | 8.50 | 8.18 | 860,495 |
| 12 Abr 2024 | 8.41 | -0.09 | -1.06% | 8.48 | 8.55 | 8.37 | 542,953 |
| 11 Abr 2024 | 8.50 | 0.02 | 0.24% | 8.47 | 8.51 | 8.32 | 444,988 |
| 10 Abr 2024 | 8.48 | -0.18 | -2.08% | 8.44 | 8.54 | 8.33 | 399,406 |
| 09 Abr 2024 | 8.66 | -0.12 | -1.37% | 8.77 | 8.83 | 8.58 | 348,247 |
| 08 Abr 2024 | 8.78 | 0.34 | 4.03% | 8.44 | 8.805 | 8.44 | 810,813 |
| 05 Abr 2024 | 8.44 | -0.05 | -0.59% | 8.44 | 8.50 | 8.35 | 451,296 |
| 04 Abr 2024 | 8.49 | -0.23 | -2.64% | 8.75 | 8.85 | 8.46 | 479,442 |
| 03 Abr 2024 | 8.72 | -0.05 | -0.57% | 8.78 | 8.81 | 8.645 | 455,180 |
| 02 Abr 2024 | 8.77 | -0.15 | -1.68% | 8.81 | 8.81 | 8.585 | 499,501 |
| 01 Abr 2024 | 8.92 | -0.04 | -0.45% | 8.96 | 9.01 | 8.855 | 398,554 |
| 28 Mar 2024 | 8.96 | -0.10 | -1.10% | 9.04 | 9.25 | 8.91 | 388,879 |
| 27 Mar 2024 | 9.06 | 0.42 | 4.86% | 8.70 | 9.06 | 8.685 | 428,330 |
| 26 Mar 2024 | 8.64 | 0.09 | 1.05% | 8.64 | 8.78 | 8.59 | 443,211 |
| 25 Mar 2024 | 8.55 | -0.09 | -1.04% | 8.66 | 8.72 | 8.46 | 518,874 |
| 22 Mar 2024 | 8.64 | -0.31 | -3.46% | 9.01 | 9.04 | 8.61 | 510,821 |
| 21 Mar 2024 | 8.95 | -0.16 | -1.76% | 9.09 | 9.105 | 8.915 | 472,489 |
| 20 Mar 2024 | 9.11 | 0.11 | 1.22% | 8.96 | 9.155 | 8.9513 | 340,305 |
| 19 Mar 2024 | 9.00 | 0.20 | 2.27% | 8.81 | 9.02 | 8.81 | 331,423 |
| 18 Mar 2024 | 8.80 | -0.12 | -1.35% | 8.92 | 8.94 | 8.78 | 312,214 |
| 15 Mar 2024 | 8.92 | -0.01 | -0.11% | 8.86 | 9.02 | 8.76 | 553,810 |
| 14 Mar 2024 | 8.93 | 0.01 | 0.11% | 8.92 | 9.00 | 8.81 | 379,649 |
| 13 Mar 2024 | 8.92 | -0.26 | -2.83% | 9.18 | 9.27 | 8.895 | 335,088 |
| 12 Mar 2024 | 9.18 | 0.02 | 0.22% | 9.12 | 9.295 | 9.06 | 307,956 |
| 11 Mar 2024 | 9.16 | -0.16 | -1.72% | 9.30 | 9.355 | 9.11 | 302,674 |
| 08 Mar 2024 | 9.32 | -0.01 | -0.11% | 9.42 | 9.525 | 9.30 | 368,549 |
| 07 Mar 2024 | 9.33 | 0.05 | 0.54% | 9.35 | 9.3899 | 9.285 | 267,313 |
| 06 Mar 2024 | 9.28 | 0.13 | 1.42% | 9.17 | 9.315 | 9.10 | 396,657 |
| 05 Mar 2024 | 9.15 | -0.01 | -0.11% | 9.15 | 9.26 | 9.11 | 390,194 |
