Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DXR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 9.59 | 0.23 | 2.46% | 9.40 | 9.59 | 9.40 | 895 |
| 25 Jun 2024 | 9.36 | 0.00 | 0.00% | 9.35 | 9.36 | 9.35 | 115 |
| 24 Jun 2024 | 9.36 | 0.25 | 2.74% | 9.22 | 9.45 | 8.69 | 2,501 |
| 21 Jun 2024 | 9.11 | 0.28 | 3.17% | 8.83 | 9.15 | 8.83 | 1,630 |
| 20 Jun 2024 | 8.83 | 0.00 | 0.00% | 8.98 | 8.98 | 8.83 | 49 |
| 18 Jun 2024 | 8.83 | 0.00 | 0.00% | 8.82 | 8.83 | 8.82 | 12 |
| 17 Jun 2024 | 8.83 | -0.17 | -1.89% | 8.83 | 8.83 | 8.83 | 377 |
| 14 Jun 2024 | 9.00 | 0.15 | 1.69% | 9.175 | 9.41 | 9.00 | 270 |
| 13 Jun 2024 | 8.85 | 0.05 | 0.57% | 9.44 | 9.44 | 8.57 | 1,281 |
| 12 Jun 2024 | 8.80 | -0.25 | -2.76% | 9.60 | 9.6001 | 8.65 | 2,497 |
| 11 Jun 2024 | 9.0499 | 0.00 | 0.00% | 8.55 | 9.0499 | 8.55 | 55 |
| 10 Jun 2024 | 9.0499 | 0.00 | 0.00% | 8.86 | 9.0499 | 8.86 | 4 |
| 07 Jun 2024 | 9.0499 | 0.12 | 1.31% | 8.93 | 9.0603 | 8.40 | 1,719 |
| 06 Jun 2024 | 8.9331 | 0.30 | 3.45% | 8.20 | 8.9331 | 8.20 | 203 |
| 05 Jun 2024 | 8.635 | -0.13 | -1.43% | 9.14 | 9.14 | 8.62 | 501 |
| 04 Jun 2024 | 8.76 | 0.00 | 0.00% | 8.68 | 9.49 | 8.68 | 3,413 |
| 03 Jun 2024 | 8.76 | 0.00 | 0.00% | 8.67 | 8.76 | 8.67 | 47 |
| 31 May 2024 | 8.76 | -0.28 | -3.10% | 9.01 | 9.01 | 8.76 | 319 |
| 30 May 2024 | 9.04 | -0.19 | -2.01% | 9.05 | 9.05 | 8.73 | 4,186 |
| 29 May 2024 | 9.225 | 0.00 | 0.00% | 9.18 | 9.225 | 9.18 | 3 |
| 28 May 2024 | 9.225 | -0.29 | -3.06% | 9.225 | 9.27 | 9.06 | 142 |
| 24 May 2024 | 9.516 | -0.15 | -1.59% | 9.3406 | 9.516 | 9.3406 | 227 |
| 23 May 2024 | 9.67 | 0.17 | 1.79% | 9.65 | 9.67 | 9.65 | 497 |
| 22 May 2024 | 9.50 | -0.18 | -1.86% | 9.40 | 9.68 | 9.3501 | 3,020 |
| 21 May 2024 | 9.68 | -0.01 | -0.05% | 9.50 | 9.68 | 9.50 | 1,486 |
| 20 May 2024 | 9.685 | 0.14 | 1.41% | 9.41 | 9.685 | 9.41 | 462 |
| 17 May 2024 | 9.55 | 0.05 | 0.53% | 9.51 | 9.9599 | 9.50 | 720 |
| 16 May 2024 | 9.50 | -0.20 | -2.06% | 9.41 | 9.94 | 9.41 | 710 |
| 15 May 2024 | 9.70 | 0.30 | 3.19% | 9.40 | 9.99 | 9.40 | 2,975 |
| 14 May 2024 | 9.40 | 0.00 | 0.00% | 9.60 | 9.60 | 9.40 | 4 |
| 13 May 2024 | 9.40 | -0.15 | -1.60% | 9.42 | 9.50 | 9.40 | 599 |
| 10 May 2024 | 9.5527 | -0.12 | -1.25% | 9.67 | 9.67 | 9.49 | 299 |
| 09 May 2024 | 9.6737 | -0.13 | -1.29% | 9.55 | 9.9999 | 9.55 | 286 |
| 08 May 2024 | 9.80 | 0.00 | 0.00% | 9.53 | 9.80 | 9.53 | 134 |
| 07 May 2024 | 9.80 | 0.00 | 0.00% | 9.54 | 9.80 | 9.54 | 60 |
| 06 May 2024 | 9.80 | 0.00 | 0.00% | 9.63 | 9.80 | 9.63 | 72 |
| 03 May 2024 | 9.80 | -0.08 | -0.81% | 9.71 | 9.95 | 9.51 | 5,056 |
| 02 May 2024 | 9.8805 | 0.08 | 0.82% | 9.80 | 9.95 | 9.79 | 16,174 |
| 01 May 2024 | 9.80 | 0.12 | 1.24% | 9.65 | 9.80 | 9.65 | 7,570 |
| 30 Abr 2024 | 9.68 | -0.21 | -2.12% | 9.89 | 9.89 | 9.68 | 4,467 |
| 29 Abr 2024 | 9.8899 | 0.24 | 2.49% | 9.87 | 9.8899 | 9.87 | 604 |
| 26 Abr 2024 | 9.65 | 0.00 | 0.00% | 9.80 | 9.80 | 9.65 | 503 |
| 25 Abr 2024 | 9.65 | -0.29 | -2.92% | 9.9399 | 9.9399 | 9.6067 | 1,449 |
| 24 Abr 2024 | 9.9399 | 0.14 | 1.43% | 9.92 | 9.9399 | 9.92 | 1,010 |
| 23 Abr 2024 | 9.80 | 0.01 | 0.10% | 9.55 | 9.9399 | 9.55 | 532 |
| 22 Abr 2024 | 9.79 | 0.04 | 0.41% | 9.59 | 9.79 | 9.59 | 477 |
| 19 Abr 2024 | 9.75 | 0.01 | 0.10% | 9.60 | 9.90 | 9.60 | 8,266 |
| 18 Abr 2024 | 9.74 | 0.13 | 1.32% | 9.55 | 9.74 | 9.4001 | 698 |
| 17 Abr 2024 | 9.6135 | 0.06 | 0.65% | 9.54 | 9.6135 | 9.4937 | 851 |
| 16 Abr 2024 | 9.551 | 0.05 | 0.56% | 9.53 | 9.7399 | 9.53 | 577 |
| 15 Abr 2024 | 9.498 | -0.06 | -0.58% | 9.74 | 9.74 | 9.498 | 1,124 |
| 12 Abr 2024 | 9.5533 | -0.09 | -0.97% | 9.75 | 9.75 | 9.5533 | 1,233 |
| 11 Abr 2024 | 9.6472 | 0.26 | 2.74% | 9.68 | 9.69 | 9.5522 | 7,632 |
| 10 Abr 2024 | 9.3902 | -0.22 | -2.29% | 9.7399 | 9.7399 | 9.3902 | 430 |
| 09 Abr 2024 | 9.61 | 0.07 | 0.73% | 9.74 | 9.74 | 9.0469 | 2,027 |
| 08 Abr 2024 | 9.54 | -0.03 | -0.31% | 9.74 | 9.74 | 9.49 | 1,218 |
| 05 Abr 2024 | 9.57 | 0.66 | 7.39% | 8.98 | 9.74 | 8.98 | 15,815 |
| 04 Abr 2024 | 8.9112 | 0.01 | 0.13% | 8.90 | 8.98 | 8.56 | 2,709 |
| 03 Abr 2024 | 8.90 | 0.15 | 1.71% | 8.56 | 8.90 | 8.56 | 713 |
| 02 Abr 2024 | 8.75 | -0.05 | -0.59% | 8.41 | 8.8329 | 8.40 | 1,661 |
| 01 Abr 2024 | 8.8021 | -0.09 | -0.99% | 8.69 | 8.8021 | 8.42 | 3,028 |
