Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DESP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 15.10 | 0.02 | 0.13% | 15.18 | 15.29 | 14.73 | 871,349 |
| 30 May 2024 | 15.08 | -0.17 | -1.11% | 15.26 | 15.46 | 14.975 | 925,249 |
| 29 May 2024 | 15.25 | 0.10 | 0.66% | 14.91 | 15.3296 | 14.77 | 927,741 |
| 28 May 2024 | 15.15 | 0.15 | 1.00% | 15.15 | 15.63 | 14.91 | 1,679,907 |
| 24 May 2024 | 15.00 | 0.47 | 3.23% | 14.60 | 15.01 | 14.52 | 934,554 |
| 23 May 2024 | 14.53 | -0.47 | -3.13% | 15.09 | 15.11 | 14.50 | 1,394,434 |
| 22 May 2024 | 15.00 | 0.23 | 1.56% | 14.75 | 15.34 | 14.61 | 1,498,309 |
| 21 May 2024 | 14.77 | 0.00 | 0.00% | 14.66 | 15.18 | 14.52 | 1,080,918 |
| 20 May 2024 | 14.77 | -0.17 | -1.14% | 14.93 | 15.00 | 14.3504 | 998,885 |
| 17 May 2024 | 14.94 | 2.40 | 19.14% | 13.94 | 15.54 | 13.70 | 4,064,843 |
| 16 May 2024 | 12.54 | 0.16 | 1.29% | 12.45 | 12.78 | 12.40 | 958,738 |
| 15 May 2024 | 12.38 | 0.24 | 1.98% | 12.22 | 12.45 | 12.015 | 704,865 |
| 14 May 2024 | 12.14 | 0.02 | 0.17% | 12.12 | 12.28 | 11.92 | 561,642 |
| 13 May 2024 | 12.12 | -0.02 | -0.16% | 12.27 | 12.39 | 12.065 | 650,424 |
| 10 May 2024 | 12.14 | -0.26 | -2.10% | 12.45 | 12.56 | 12.13 | 539,722 |
| 09 May 2024 | 12.40 | -0.43 | -3.35% | 12.80 | 12.84 | 12.33 | 644,568 |
| 08 May 2024 | 12.83 | -0.12 | -0.93% | 12.75 | 12.94 | 12.55 | 957,815 |
| 07 May 2024 | 12.95 | -0.44 | -3.29% | 13.41 | 13.59 | 12.7261 | 2,445,710 |
| 06 May 2024 | 13.39 | 1.09 | 8.86% | 12.44 | 13.47 | 12.44 | 1,953,608 |
| 03 May 2024 | 12.30 | -0.08 | -0.65% | 12.59 | 12.70 | 12.195 | 665,958 |
| 02 May 2024 | 12.38 | 0.31 | 2.57% | 12.20 | 12.425 | 12.045 | 420,260 |
| 01 May 2024 | 12.07 | -0.12 | -0.98% | 12.10 | 12.37 | 11.805 | 610,842 |
| 30 Abr 2024 | 12.19 | -0.49 | -3.86% | 12.43 | 12.57 | 12.09 | 776,793 |
| 29 Abr 2024 | 12.68 | -0.13 | -1.01% | 12.85 | 12.89 | 12.42 | 976,488 |
| 26 Abr 2024 | 12.81 | 0.04 | 0.31% | 12.85 | 13.09 | 12.74 | 544,391 |
| 25 Abr 2024 | 12.77 | 0.18 | 1.43% | 12.37 | 12.80 | 12.37 | 905,219 |
| 24 Abr 2024 | 12.59 | 0.37 | 3.03% | 12.23 | 12.6399 | 12.09 | 949,809 |
| 23 Abr 2024 | 12.22 | 0.39 | 3.30% | 11.90 | 12.29 | 11.90 | 544,118 |
| 22 Abr 2024 | 11.83 | 0.18 | 1.55% | 11.75 | 11.89 | 11.635 | 798,386 |
| 19 Abr 2024 | 11.65 | 0.33 | 2.92% | 11.33 | 11.68 | 11.23 | 668,723 |
| 18 Abr 2024 | 11.32 | 0.02 | 0.18% | 11.41 | 11.67 | 11.29 | 627,826 |
| 17 Abr 2024 | 11.30 | -0.38 | -3.25% | 11.68 | 11.7608 | 11.23 | 870,673 |
| 16 Abr 2024 | 11.68 | 0.06 | 0.52% | 11.52 | 11.75 | 11.37 | 1,150,617 |
| 15 Abr 2024 | 11.62 | -0.61 | -4.99% | 12.37 | 12.405 | 11.51 | 758,372 |
| 12 Abr 2024 | 12.23 | -0.91 | -6.93% | 13.10 | 13.16 | 12.19 | 916,073 |
| 11 Abr 2024 | 13.14 | 0.31 | 2.42% | 12.92 | 13.225 | 12.76 | 1,349,738 |
| 10 Abr 2024 | 12.83 | 0.47 | 3.80% | 12.27 | 12.84 | 12.26 | 1,304,066 |
| 09 Abr 2024 | 12.36 | 0.31 | 2.57% | 12.10 | 12.57 | 12.065 | 1,717,682 |
| 08 Abr 2024 | 12.05 | 0.22 | 1.86% | 12.00 | 12.20 | 11.935 | 652,850 |
| 05 Abr 2024 | 11.83 | 0.35 | 3.05% | 11.59 | 11.84 | 11.47 | 509,990 |
| 04 Abr 2024 | 11.48 | -0.71 | -5.82% | 12.21 | 12.34 | 11.48 | 549,423 |
| 03 Abr 2024 | 12.19 | 0.21 | 1.75% | 12.09 | 12.21 | 11.76 | 594,898 |
| 02 Abr 2024 | 11.98 | 0.01 | 0.08% | 12.00 | 12.04 | 11.61 | 423,588 |
| 01 Abr 2024 | 11.97 | 0.01 | 0.08% | 12.10 | 12.45 | 11.755 | 1,217,001 |
| 28 Mar 2024 | 11.96 | -0.23 | -1.89% | 12.20 | 12.24 | 11.79 | 751,434 |
| 27 Mar 2024 | 12.19 | 0.15 | 1.25% | 12.08 | 12.55 | 11.97 | 2,627,452 |
| 26 Mar 2024 | 12.04 | -0.41 | -3.29% | 12.52 | 12.6237 | 12.00 | 1,130,851 |
| 25 Mar 2024 | 12.45 | 0.46 | 3.84% | 11.99 | 12.94 | 11.87 | 4,024,302 |
| 22 Mar 2024 | 11.99 | 0.09 | 0.76% | 11.94 | 12.50 | 11.89 | 2,381,525 |
| 21 Mar 2024 | 11.90 | 0.10 | 0.85% | 12.00 | 12.10 | 11.70 | 1,491,977 |
| 20 Mar 2024 | 11.80 | 0.93 | 8.56% | 10.91 | 11.86 | 10.905 | 1,298,068 |
| 19 Mar 2024 | 10.87 | -0.32 | -2.86% | 11.22 | 11.26 | 10.82 | 1,043,838 |
| 18 Mar 2024 | 11.19 | -0.13 | -1.15% | 11.47 | 11.55 | 11.07 | 607,490 |
| 15 Mar 2024 | 11.32 | 1.43 | 14.46% | 11.11 | 11.73 | 10.63 | 2,286,873 |
| 14 Mar 2024 | 9.89 | 0.28 | 2.91% | 9.82 | 10.11 | 9.6846 | 572,807 |
| 13 Mar 2024 | 9.61 | 0.05 | 0.52% | 9.50 | 9.75 | 9.50 | 232,859 |
| 12 Mar 2024 | 9.56 | -0.22 | -2.25% | 9.76 | 9.77 | 9.52 | 244,228 |
| 11 Mar 2024 | 9.78 | 0.24 | 2.52% | 9.495 | 9.78 | 9.36 | 224,831 |
| 08 Mar 2024 | 9.54 | 0.08 | 0.85% | 9.51 | 9.73 | 9.45 | 409,542 |
| 07 Mar 2024 | 9.46 | 0.79 | 9.11% | 8.88 | 9.65 | 8.82 | 665,900 |
| 06 Mar 2024 | 8.67 | 0.00 | 0.00% | 8.72 | 8.825 | 8.64 | 191,602 |
| 05 Mar 2024 | 8.67 | -0.13 | -1.48% | 8.76 | 8.84 | 8.67 | 221,368 |
| 04 Mar 2024 | 8.80 | -0.06 | -0.68% | 8.97 | 9.30 | 8.785 | 311,433 |
