Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DGICA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 12.77 | -0.07 | -0.55% | 12.75 | 12.81 | 12.65 | 37,809 |
| 13 Jun 2024 | 12.84 | -0.14 | -1.08% | 12.93 | 12.9373 | 12.77 | 26,913 |
| 12 Jun 2024 | 12.98 | -0.04 | -0.31% | 13.14 | 13.23 | 12.94 | 29,958 |
| 11 Jun 2024 | 13.02 | -0.01 | -0.08% | 12.91 | 13.11 | 12.91 | 40,419 |
| 10 Jun 2024 | 13.03 | -0.08 | -0.61% | 13.07 | 13.07 | 12.93 | 16,633 |
| 07 Jun 2024 | 13.11 | -0.01 | -0.08% | 13.11 | 13.17 | 13.02 | 27,976 |
| 06 Jun 2024 | 13.12 | 0.02 | 0.15% | 13.04 | 13.12 | 12.93 | 26,812 |
| 05 Jun 2024 | 13.10 | -0.08 | -0.61% | 13.23 | 13.23 | 13.01 | 30,366 |
| 04 Jun 2024 | 13.18 | -0.01 | -0.08% | 13.13 | 13.29 | 12.96 | 43,076 |
| 03 Jun 2024 | 13.19 | -0.05 | -0.38% | 13.23 | 13.42 | 12.99 | 78,006 |
| 31 May 2024 | 13.24 | 0.21 | 1.61% | 13.01 | 13.27 | 13.01 | 112,307 |
| 30 May 2024 | 13.03 | 0.16 | 1.24% | 12.96 | 13.14 | 12.93 | 46,290 |
| 29 May 2024 | 12.87 | -0.19 | -1.45% | 12.94 | 13.05 | 12.80 | 46,631 |
| 28 May 2024 | 13.06 | 0.05 | 0.38% | 13.10 | 13.19 | 13.02 | 56,420 |
| 24 May 2024 | 13.01 | -0.02 | -0.15% | 13.02 | 13.07 | 12.93 | 34,609 |
| 23 May 2024 | 13.03 | -0.32 | -2.40% | 13.29 | 13.29 | 13.00 | 44,406 |
| 22 May 2024 | 13.35 | 0.35 | 2.69% | 13.03 | 13.42 | 13.03 | 75,878 |
| 21 May 2024 | 13.00 | -0.07 | -0.54% | 13.10 | 13.11 | 12.995 | 38,337 |
| 20 May 2024 | 13.07 | -0.28 | -2.10% | 13.35 | 13.54 | 13.04 | 48,593 |
| 17 May 2024 | 13.35 | 0.02 | 0.15% | 13.37 | 13.52 | 13.23 | 41,291 |
| 16 May 2024 | 13.33 | 0.13 | 0.98% | 13.25 | 13.33 | 13.09 | 37,019 |
| 15 May 2024 | 13.20 | -0.04 | -0.30% | 13.24 | 13.265 | 13.15 | 41,970 |
| 14 May 2024 | 13.24 | 0.07 | 0.53% | 13.28 | 13.29 | 13.16 | 40,815 |
| 13 May 2024 | 13.17 | -0.12 | -0.90% | 13.37 | 13.37 | 13.14 | 40,972 |
| 10 May 2024 | 13.29 | -0.03 | -0.23% | 13.34 | 13.34 | 13.19 | 39,209 |
| 09 May 2024 | 13.32 | -0.05 | -0.37% | 13.36 | 13.38 | 13.065 | 111,556 |
| 08 May 2024 | 13.37 | 0.01 | 0.07% | 13.40 | 13.43 | 13.20 | 48,654 |
| 07 May 2024 | 13.36 | -0.17 | -1.26% | 13.46 | 13.50 | 13.32 | 40,036 |
| 06 May 2024 | 13.53 | -0.02 | -0.15% | 13.65 | 13.76 | 13.42 | 40,055 |
| 03 May 2024 | 13.55 | 0.03 | 0.22% | 13.62 | 13.62 | 13.40 | 27,917 |
| 02 May 2024 | 13.52 | 0.02 | 0.15% | 13.53 | 13.64 | 13.42 | 47,234 |
| 01 May 2024 | 13.50 | 0.06 | 0.45% | 13.55 | 13.71 | 13.36 | 61,113 |
| 30 Abr 2024 | 13.44 | 0.09 | 0.67% | 13.30 | 13.45 | 13.27 | 35,024 |
| 29 Abr 2024 | 13.35 | -0.10 | -0.74% | 13.40 | 13.53 | 13.34 | 44,353 |
| 26 Abr 2024 | 13.45 | -0.40 | -2.89% | 13.76 | 13.76 | 13.40 | 44,912 |
| 25 Abr 2024 | 13.85 | -0.15 | -1.07% | 14.03 | 14.07 | 13.80 | 48,508 |
| 24 Abr 2024 | 14.00 | 0.20 | 1.45% | 13.74 | 14.04 | 13.61 | 56,354 |
| 23 Abr 2024 | 13.80 | -0.03 | -0.22% | 13.75 | 13.93 | 13.73 | 39,171 |
| 22 Abr 2024 | 13.83 | -0.19 | -1.36% | 14.02 | 14.095 | 13.81 | 42,845 |
| 19 Abr 2024 | 14.02 | 0.38 | 2.79% | 13.55 | 14.08 | 13.55 | 61,144 |
| 18 Abr 2024 | 13.64 | 0.26 | 1.94% | 13.38 | 13.70 | 13.38 | 45,400 |
| 17 Abr 2024 | 13.38 | -0.08 | -0.59% | 13.56 | 13.56 | 13.36 | 33,271 |
| 16 Abr 2024 | 13.46 | 0.15 | 1.13% | 13.25 | 13.47 | 13.25 | 30,942 |
| 15 Abr 2024 | 13.31 | -0.01 | -0.08% | 13.39 | 13.39 | 13.19 | 41,145 |
| 12 Abr 2024 | 13.32 | -0.08 | -0.60% | 13.43 | 13.4776 | 13.26 | 25,687 |
| 11 Abr 2024 | 13.40 | -0.13 | -0.96% | 13.52 | 13.56 | 13.25 | 56,040 |
| 10 Abr 2024 | 13.53 | -0.19 | -1.38% | 13.53 | 13.58 | 13.29 | 58,287 |
| 09 Abr 2024 | 13.72 | -0.02 | -0.15% | 13.82 | 13.83 | 13.50 | 33,041 |
| 08 Abr 2024 | 13.74 | -0.03 | -0.22% | 13.77 | 13.85 | 13.70 | 37,164 |
| 05 Abr 2024 | 13.77 | -0.21 | -1.50% | 13.93 | 13.93 | 13.6601 | 33,990 |
| 04 Abr 2024 | 13.98 | 0.14 | 1.01% | 13.86 | 14.28 | 13.82 | 69,646 |
| 03 Abr 2024 | 13.84 | 0.12 | 0.87% | 13.63 | 13.9399 | 13.63 | 57,426 |
| 02 Abr 2024 | 13.72 | -0.16 | -1.15% | 13.79 | 13.88 | 13.6215 | 46,539 |
| 01 Abr 2024 | 13.88 | -0.26 | -1.84% | 14.12 | 14.12 | 13.7601 | 34,940 |
| 28 Mar 2024 | 14.14 | 0.10 | 0.71% | 14.07 | 14.28 | 14.07 | 60,828 |
| 27 Mar 2024 | 14.04 | 0.32 | 2.33% | 13.82 | 14.06 | 13.82 | 44,034 |
| 26 Mar 2024 | 13.72 | -0.03 | -0.22% | 13.79 | 13.92 | 13.67 | 47,228 |
| 25 Mar 2024 | 13.75 | 0.19 | 1.40% | 13.65 | 13.95 | 13.635 | 40,415 |
| 22 Mar 2024 | 13.56 | -0.40 | -2.87% | 13.92 | 13.985 | 13.54 | 53,837 |
| 21 Mar 2024 | 13.96 | 0.03 | 0.22% | 13.92 | 14.08 | 13.91 | 87,877 |
| 20 Mar 2024 | 13.93 | -0.11 | -0.78% | 14.01 | 14.07 | 13.68 | 71,812 |
| 19 Mar 2024 | 14.04 | 0.07 | 0.50% | 13.96 | 14.14 | 13.925 | 99,803 |
| 18 Mar 2024 | 13.97 | -0.23 | -1.62% | 14.09 | 14.14 | 13.78 | 147,047 |
