Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 13.43 | -0.17 | -1.25% | 13.41 | 13.55 | 13.34 | 193,362 |
| 24 Jun 2024 | 13.60 | 0.13 | 0.97% | 13.67 | 13.855 | 13.44 | 173,408 |
| 21 Jun 2024 | 13.47 | -0.53 | -3.79% | 13.97 | 13.97 | 13.44 | 200,577 |
| 20 Jun 2024 | 14.00 | 0.18 | 1.30% | 14.20 | 14.4915 | 14.00 | 172,078 |
| 18 Jun 2024 | 13.82 | -0.01 | -0.07% | 13.87 | 14.09 | 13.79 | 164,291 |
| 17 Jun 2024 | 13.83 | -0.18 | -1.28% | 13.94 | 13.96 | 13.61 | 199,463 |
| 14 Jun 2024 | 14.01 | -0.48 | -3.31% | 14.13 | 14.27 | 13.98 | 202,464 |
| 13 Jun 2024 | 14.49 | -0.48 | -3.21% | 15.01 | 15.01 | 14.42 | 213,628 |
| 12 Jun 2024 | 14.97 | 0.21 | 1.42% | 14.76 | 15.08 | 14.75 | 199,497 |
| 11 Jun 2024 | 14.76 | 0.20 | 1.37% | 14.42 | 14.77 | 14.28 | 247,420 |
| 10 Jun 2024 | 14.56 | 0.61 | 4.37% | 14.09 | 14.63 | 14.09 | 250,770 |
| 07 Jun 2024 | 13.95 | -0.44 | -3.06% | 14.09 | 14.24 | 13.95 | 215,632 |
| 06 Jun 2024 | 14.39 | 0.07 | 0.49% | 14.21 | 14.43 | 14.15 | 187,910 |
| 05 Jun 2024 | 14.32 | -0.08 | -0.56% | 14.46 | 14.46 | 14.16 | 175,186 |
| 04 Jun 2024 | 14.40 | -0.19 | -1.30% | 14.34 | 14.50 | 14.00 | 211,453 |
| 03 Jun 2024 | 14.59 | -0.59 | -3.89% | 15.07 | 15.09 | 14.445 | 195,676 |
| 31 May 2024 | 15.18 | -0.08 | -0.52% | 15.02 | 15.18 | 14.80 | 226,533 |
| 30 May 2024 | 15.26 | 1.05 | 7.39% | 14.41 | 15.26 | 14.41 | 295,565 |
| 29 May 2024 | 14.21 | -0.47 | -3.20% | 14.22 | 14.23 | 13.95 | 291,153 |
| 28 May 2024 | 14.68 | 0.41 | 2.87% | 14.25 | 14.68 | 14.19 | 239,753 |
| 24 May 2024 | 14.27 | 0.12 | 0.85% | 14.02 | 14.27 | 13.87 | 332,343 |
| 23 May 2024 | 14.15 | -0.13 | -0.91% | 14.15 | 14.28 | 13.94 | 240,610 |
| 22 May 2024 | 14.28 | -0.13 | -0.90% | 14.41 | 14.41 | 14.08 | 262,350 |
| 21 May 2024 | 14.41 | 0.24 | 1.69% | 14.29 | 14.43 | 14.26 | 142,838 |
| 20 May 2024 | 14.17 | -0.31 | -2.14% | 14.52 | 14.52 | 14.17 | 186,288 |
| 17 May 2024 | 14.48 | -0.04 | -0.28% | 14.56 | 14.56 | 14.24 | 158,924 |
| 16 May 2024 | 14.52 | 0.34 | 2.40% | 14.30 | 14.595 | 14.24 | 185,028 |
| 15 May 2024 | 14.18 | 0.16 | 1.14% | 14.22 | 14.29 | 13.94 | 159,824 |
| 14 May 2024 | 14.02 | 0.36 | 2.64% | 13.78 | 14.13 | 13.78 | 99,446 |
| 13 May 2024 | 13.66 | -0.23 | -1.66% | 13.72 | 13.80 | 13.65 | 101,018 |
| 10 May 2024 | 13.89 | -0.23 | -1.63% | 14.05 | 14.08 | 13.81 | 110,230 |
| 09 May 2024 | 14.12 | 0.02 | 0.14% | 14.03 | 14.16 | 13.91 | 150,927 |
| 08 May 2024 | 14.10 | -0.03 | -0.21% | 14.01 | 14.20 | 14.01 | 60,940 |
| 07 May 2024 | 14.13 | 0.28 | 2.02% | 14.02 | 14.20 | 13.87 | 115,146 |
| 06 May 2024 | 13.85 | 0.33 | 2.44% | 13.87 | 14.01 | 13.6101 | 151,546 |
| 03 May 2024 | 13.52 | 0.31 | 2.35% | 13.48 | 13.69 | 13.325 | 138,504 |
| 02 May 2024 | 13.21 | -0.04 | -0.30% | 13.46 | 13.59 | 12.98 | 140,289 |
| 01 May 2024 | 13.25 | -0.78 | -5.56% | 13.90 | 13.95 | 13.21 | 202,098 |
| 30 Abr 2024 | 14.03 | -0.73 | -4.95% | 14.43 | 14.47 | 13.97 | 187,222 |
| 29 Abr 2024 | 14.76 | 0.26 | 1.79% | 14.48 | 14.94 | 14.43 | 210,081 |
| 26 Abr 2024 | 14.50 | 0.60 | 4.32% | 13.94 | 14.68 | 13.94 | 328,305 |
| 25 Abr 2024 | 13.90 | 0.27 | 1.98% | 13.55 | 13.91 | 13.52 | 148,105 |
| 24 Abr 2024 | 13.63 | -0.17 | -1.23% | 13.48 | 13.63 | 13.27 | 149,882 |
| 23 Abr 2024 | 13.80 | 0.00 | 0.00% | 13.56 | 13.96 | 13.45 | 234,825 |
| 22 Abr 2024 | 13.80 | 0.11 | 0.80% | 13.42 | 13.95 | 13.32 | 145,624 |
| 19 Abr 2024 | 13.69 | -0.05 | -0.36% | 13.58 | 13.73 | 13.34 | 162,252 |
| 18 Abr 2024 | 13.74 | -0.15 | -1.08% | 13.68 | 13.77 | 13.55 | 148,348 |
| 17 Abr 2024 | 13.89 | 0.58 | 4.36% | 13.45 | 13.96 | 13.425 | 194,820 |
| 16 Abr 2024 | 13.31 | -0.32 | -2.35% | 13.63 | 13.66 | 13.16 | 192,387 |
| 15 Abr 2024 | 13.63 | -0.49 | -3.47% | 14.27 | 14.27 | 13.456 | 372,351 |
| 12 Abr 2024 | 14.12 | -0.05 | -0.35% | 14.34 | 14.53 | 13.90 | 331,746 |
| 11 Abr 2024 | 14.17 | 0.20 | 1.43% | 14.07 | 14.17 | 13.78 | 191,049 |
| 10 Abr 2024 | 13.97 | 0.42 | 3.10% | 13.55 | 13.97 | 13.22 | 231,369 |
| 09 Abr 2024 | 13.55 | 0.65 | 5.04% | 13.36 | 13.59 | 13.27 | 244,373 |
| 08 Abr 2024 | 12.90 | 0.04 | 0.31% | 12.90 | 13.105 | 12.86 | 123,962 |
| 05 Abr 2024 | 12.86 | 0.39 | 3.13% | 12.61 | 12.97 | 12.42 | 149,493 |
| 04 Abr 2024 | 12.47 | -0.47 | -3.63% | 12.45 | 12.68 | 12.45 | 205,933 |
| 03 Abr 2024 | 12.94 | 0.40 | 3.19% | 12.21 | 12.95 | 12.18 | 382,298 |
| 02 Abr 2024 | 12.54 | 0.35 | 2.87% | 12.19 | 12.59 | 12.04 | 166,294 |
| 01 Abr 2024 | 12.19 | 0.16 | 1.33% | 12.15 | 12.29 | 11.75 | 136,130 |
| 28 Mar 2024 | 12.03 | 0.66 | 5.80% | 11.50 | 12.12 | 11.50 | 196,266 |
