Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 144.59 | -4.79 | -3.21% | 148.65 | 149.76 | 144.08 | 3,093,479 |
| 21 May 2024 | 149.38 | -0.41 | -0.27% | 149.83 | 149.95 | 148.38 | 1,621,500 |
| 20 May 2024 | 149.79 | -1.71 | -1.13% | 151.56 | 151.925 | 149.42 | 1,390,874 |
| 17 May 2024 | 151.50 | 0.53 | 0.35% | 152.31 | 152.31 | 150.59 | 1,490,545 |
| 16 May 2024 | 150.97 | -6.61 | -4.19% | 156.58 | 157.07 | 150.65 | 2,479,809 |
| 15 May 2024 | 157.58 | 9.58 | 6.47% | 151.78 | 157.725 | 151.22 | 4,304,242 |
| 14 May 2024 | 148.00 | 1.14 | 0.78% | 147.74 | 148.375 | 146.41 | 1,914,053 |
| 13 May 2024 | 146.86 | -3.11 | -2.07% | 150.87 | 150.87 | 146.72 | 2,845,330 |
| 10 May 2024 | 149.97 | 0.47 | 0.31% | 149.53 | 150.51 | 149.01 | 2,085,602 |
| 09 May 2024 | 149.50 | 1.76 | 1.19% | 148.44 | 150.0299 | 148.05 | 4,055,032 |
| 08 May 2024 | 147.74 | -3.66 | -2.42% | 149.99 | 151.01 | 147.71 | 2,849,818 |
| 07 May 2024 | 151.40 | 0.14 | 0.09% | 152.46 | 153.13 | 151.28 | 2,544,965 |
| 06 May 2024 | 151.26 | 2.78 | 1.87% | 150.21 | 151.33 | 149.15 | 1,548,214 |
| 03 May 2024 | 148.48 | 3.02 | 2.08% | 150.00 | 153.54 | 148.45 | 3,133,728 |
| 02 May 2024 | 145.46 | 2.98 | 2.09% | 143.86 | 145.62 | 141.835 | 1,779,902 |
| 01 May 2024 | 142.48 | -0.01 | -0.01% | 142.30 | 146.21 | 140.99 | 1,957,141 |
| 30 Abr 2024 | 142.49 | -3.48 | -2.38% | 144.24 | 145.405 | 142.205 | 2,453,035 |
| 29 Abr 2024 | 145.97 | 0.64 | 0.44% | 146.56 | 147.4363 | 144.60 | 1,614,287 |
| 26 Abr 2024 | 145.33 | 1.13 | 0.78% | 144.93 | 147.85 | 144.74 | 2,057,353 |
| 25 Abr 2024 | 144.20 | -1.92 | -1.31% | 141.98 | 144.83 | 140.00 | 2,199,349 |
| 24 Abr 2024 | 146.12 | -1.91 | -1.29% | 147.61 | 149.95 | 144.99 | 2,473,408 |
| 23 Abr 2024 | 148.03 | 4.96 | 3.47% | 144.55 | 149.15 | 143.475 | 2,337,091 |
| 22 Abr 2024 | 143.07 | 0.88 | 0.62% | 143.45 | 144.189 | 141.20 | 3,108,824 |
| 19 Abr 2024 | 142.19 | -3.69 | -2.53% | 146.12 | 146.83 | 141.47 | 3,393,575 |
| 18 Abr 2024 | 145.88 | 0.14 | 0.10% | 153.00 | 154.26 | 145.58 | 5,502,660 |
| 17 Abr 2024 | 145.74 | -0.31 | -0.21% | 147.30 | 148.20 | 144.9601 | 3,183,015 |
| 16 Abr 2024 | 146.05 | -3.02 | -2.03% | 145.085 | 147.35 | 144.11 | 2,876,456 |
| 15 Abr 2024 | 149.07 | -2.64 | -1.74% | 151.09 | 153.39 | 148.52 | 2,739,578 |
| 12 Abr 2024 | 151.71 | 1.02 | 0.68% | 149.48 | 151.75 | 148.97 | 2,833,059 |
| 11 Abr 2024 | 150.69 | 2.44 | 1.65% | 149.23 | 151.80 | 148.85 | 2,932,813 |
| 10 Abr 2024 | 148.25 | -10.12 | -6.39% | 151.66 | 152.435 | 148.17 | 3,343,021 |
| 09 Abr 2024 | 158.37 | 1.63 | 1.04% | 158.44 | 158.99 | 155.94 | 1,756,446 |
| 08 Abr 2024 | 156.74 | -1.78 | -1.12% | 158.60 | 159.20 | 155.6052 | 1,513,104 |
| 05 Abr 2024 | 158.52 | 2.39 | 1.53% | 156.13 | 158.665 | 156.06 | 1,589,594 |
| 04 Abr 2024 | 156.13 | -1.69 | -1.07% | 159.99 | 161.042 | 155.873 | 1,768,772 |
| 03 Abr 2024 | 157.82 | 2.17 | 1.39% | 154.51 | 158.17 | 154.31 | 1,646,827 |
| 02 Abr 2024 | 155.65 | -6.23 | -3.85% | 155.62 | 156.855 | 154.29 | 2,211,749 |
| 01 Abr 2024 | 161.88 | -2.67 | -1.62% | 164.32 | 165.75 | 161.50 | 1,966,127 |
| 28 Mar 2024 | 164.55 | 2.50 | 1.54% | 162.33 | 165.21 | 162.10 | 1,739,639 |
| 27 Mar 2024 | 162.05 | 2.78 | 1.75% | 160.44 | 162.14 | 160.015 | 1,210,668 |
| 26 Mar 2024 | 159.27 | -0.51 | -0.32% | 160.41 | 161.34 | 159.11 | 1,391,034 |
| 25 Mar 2024 | 159.78 | -2.04 | -1.26% | 161.04 | 162.0299 | 159.68 | 1,606,956 |
| 22 Mar 2024 | 161.82 | 0.42 | 0.26% | 161.98 | 162.7489 | 161.21 | 1,673,774 |
| 21 Mar 2024 | 161.40 | 2.82 | 1.78% | 160.07 | 162.75 | 160.07 | 2,397,621 |
| 20 Mar 2024 | 158.58 | 2.49 | 1.60% | 156.09 | 158.81 | 155.22 | 1,737,937 |
| 19 Mar 2024 | 156.09 | 4.58 | 3.02% | 151.40 | 156.61 | 151.06 | 2,918,420 |
| 18 Mar 2024 | 151.51 | -0.18 | -0.12% | 151.43 | 153.655 | 149.9001 | 2,474,645 |
| 15 Mar 2024 | 151.69 | 1.37 | 0.91% | 149.53 | 152.95 | 149.11 | 7,662,162 |
| 14 Mar 2024 | 150.32 | -4.88 | -3.14% | 154.23 | 155.435 | 148.80 | 5,424,663 |
| 13 Mar 2024 | 155.20 | 0.58 | 0.38% | 155.06 | 157.35 | 154.585 | 2,396,692 |
| 12 Mar 2024 | 154.62 | 1.91 | 1.25% | 152.55 | 155.47 | 151.56 | 1,773,199 |
| 11 Mar 2024 | 152.71 | -0.87 | -0.57% | 153.23 | 153.545 | 150.89 | 2,458,037 |
| 08 Mar 2024 | 153.58 | -1.72 | -1.11% | 155.76 | 156.96 | 152.51 | 1,940,241 |
| 07 Mar 2024 | 155.30 | 3.42 | 2.25% | 153.64 | 157.25 | 153.53 | 2,985,435 |
| 06 Mar 2024 | 151.88 | 0.76 | 0.50% | 152.43 | 152.94 | 150.655 | 2,362,523 |
| 05 Mar 2024 | 151.12 | -1.35 | -0.89% | 152.25 | 155.01 | 150.33 | 2,552,089 |
| 04 Mar 2024 | 152.47 | -0.50 | -0.33% | 154.57 | 156.08 | 151.89 | 2,527,586 |
| 01 Mar 2024 | 152.97 | 3.53 | 2.36% | 149.63 | 153.09 | 148.376 | 1,988,602 |
| 29 Feb 2024 | 149.44 | 3.46 | 2.37% | 147.17 | 149.63 | 146.86 | 3,780,878 |
| 28 Feb 2024 | 145.98 | 0.54 | 0.37% | 145.69 | 146.83 | 144.94 | 1,476,553 |
| 27 Feb 2024 | 145.44 | -0.42 | -0.29% | 146.44 | 146.88 | 144.73 | 1,352,185 |
| 26 Feb 2024 | 145.86 | -0.24 | -0.16% | 146.40 | 147.59 | 145.81 | 1,329,306 |
| 23 Feb 2024 | 146.10 | 0.97 | 0.67% | 145.61 | 147.55 | 145.60 | 1,266,590 |
