Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DSV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.28 | 0.12 | 10.34% | 1.19 | 1.29 | 1.17 | 1,899,329 |
| 16 May 2024 | 1.16 | 0.03 | 2.65% | 1.11 | 1.16 | 1.10 | 773,009 |
| 15 May 2024 | 1.13 | -0.02 | -1.74% | 1.20 | 1.20 | 1.11 | 905,855 |
| 14 May 2024 | 1.15 | 0.11 | 10.58% | 1.04 | 1.15 | 1.03 | 1,388,369 |
| 13 May 2024 | 1.04 | 0.09 | 9.47% | 0.97 | 1.04 | 0.96 | 875,413 |
| 10 May 2024 | 0.95 | -0.01 | -1.04% | 0.99 | 1.00 | 0.95 | 669,498 |
| 09 May 2024 | 0.96 | 0.03 | 3.23% | 0.92 | 0.99 | 0.91 | 733,330 |
| 08 May 2024 | 0.93 | 0.00 | 0.00% | 0.91 | 0.93 | 0.89 | 389,817 |
| 07 May 2024 | 0.93 | 0.01 | 1.09% | 0.92 | 0.93 | 0.90 | 349,836 |
| 06 May 2024 | 0.92 | 0.07 | 8.24% | 0.88 | 0.93 | 0.87 | 741,248 |
| 03 May 2024 | 0.85 | -0.04 | -4.49% | 0.89 | 0.89 | 0.85 | 445,008 |
| 02 May 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.86 | 231,167 |
| 01 May 2024 | 0.89 | 0.03 | 3.49% | 0.88 | 0.91 | 0.87 | 212,706 |
| 30 Abr 2024 | 0.86 | -0.06 | -6.52% | 0.90 | 0.90 | 0.86 | 933,474 |
| 29 Abr 2024 | 0.92 | -0.02 | -2.13% | 0.93 | 0.94 | 0.91 | 292,143 |
| 26 Abr 2024 | 0.94 | 0.02 | 2.17% | 0.93 | 0.94 | 0.91 | 302,516 |
| 25 Abr 2024 | 0.92 | 0.01 | 1.10% | 0.90 | 0.92 | 0.89 | 281,244 |
| 24 Abr 2024 | 0.91 | -0.04 | -4.21% | 0.94 | 0.94 | 0.88 | 595,668 |
| 23 Abr 2024 | 0.95 | 0.02 | 2.15% | 0.91 | 0.95 | 0.91 | 232,799 |
| 22 Abr 2024 | 0.93 | -0.08 | -7.92% | 0.96 | 0.96 | 0.91 | 790,485 |
| 19 Abr 2024 | 1.01 | 0.08 | 8.60% | 0.94 | 1.01 | 0.94 | 745,174 |
| 18 Abr 2024 | 0.93 | 0.06 | 6.90% | 0.89 | 0.93 | 0.89 | 785,790 |
| 17 Abr 2024 | 0.87 | -0.04 | -4.40% | 0.93 | 0.93 | 0.87 | 700,547 |
| 16 Abr 2024 | 0.91 | 0.01 | 1.11% | 0.91 | 0.91 | 0.87 | 444,822 |
| 15 Abr 2024 | 0.90 | -0.01 | -1.10% | 0.93 | 0.94 | 0.90 | 618,473 |
| 12 Abr 2024 | 0.91 | 0.02 | 2.25% | 0.95 | 0.98 | 0.90 | 1,586,409 |
| 11 Abr 2024 | 0.89 | -0.08 | -8.25% | 0.98 | 0.98 | 0.89 | 1,332,381 |
| 10 Abr 2024 | 0.97 | 0.03 | 3.19% | 0.91 | 0.99 | 0.89 | 681,372 |
| 09 Abr 2024 | 0.94 | -0.04 | -4.08% | 0.99 | 1.04 | 0.94 | 758,303 |
| 08 Abr 2024 | 0.98 | 0.03 | 3.16% | 0.97 | 1.00 | 0.94 | 1,407,799 |
| 05 Abr 2024 | 0.95 | 0.03 | 3.26% | 0.90 | 0.95 | 0.88 | 503,634 |
| 04 Abr 2024 | 0.92 | -0.03 | -3.16% | 0.95 | 0.97 | 0.91 | 718,040 |
| 03 Abr 2024 | 0.95 | 0.12 | 14.46% | 0.85 | 0.95 | 0.84 | 1,721,829 |
| 02 Abr 2024 | 0.83 | 0.07 | 9.21% | 0.78 | 0.83 | 0.77 | 1,345,364 |
| 01 Abr 2024 | 0.76 | 0.05 | 7.04% | 0.75 | 0.76 | 0.72 | 460,433 |
| 28 Mar 2024 | 0.71 | 0.01 | 1.43% | 0.70 | 0.71 | 0.69 | 781,969 |
| 27 Mar 2024 | 0.70 | 0.02 | 2.94% | 0.69 | 0.70 | 0.68 | 244,821 |
| 26 Mar 2024 | 0.68 | -0.01 | -1.45% | 0.70 | 0.70 | 0.67 | 149,774 |
| 25 Mar 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.70 | 0.67 | 163,483 |
| 22 Mar 2024 | 0.69 | -0.01 | -1.43% | 0.69 | 0.70 | 0.68 | 62,030 |
| 21 Mar 2024 | 0.70 | 0.00 | 0.00% | 0.71 | 0.71 | 0.68 | 311,358 |
| 20 Mar 2024 | 0.70 | 0.03 | 4.48% | 0.68 | 0.70 | 0.66 | 638,454 |
| 19 Mar 2024 | 0.67 | -0.05 | -6.94% | 0.72 | 0.72 | 0.67 | 288,814 |
| 18 Mar 2024 | 0.72 | -0.02 | -2.70% | 0.75 | 0.75 | 0.70 | 424,288 |
| 15 Mar 2024 | 0.74 | -0.01 | -1.33% | 0.75 | 0.75 | 0.73 | 747,091 |
| 14 Mar 2024 | 0.75 | 0.02 | 2.74% | 0.73 | 0.75 | 0.72 | 681,637 |
| 13 Mar 2024 | 0.73 | 0.03 | 4.29% | 0.69 | 0.73 | 0.68 | 512,501 |
| 12 Mar 2024 | 0.70 | 0.01 | 1.45% | 0.70 | 0.71 | 0.68 | 278,359 |
| 11 Mar 2024 | 0.69 | 0.00 | 0.00% | 0.70 | 0.72 | 0.69 | 314,827 |
| 08 Mar 2024 | 0.69 | -0.02 | -2.82% | 0.71 | 0.71 | 0.68 | 360,703 |
| 07 Mar 2024 | 0.71 | 0.00 | 0.00% | 0.72 | 0.73 | 0.69 | 218,658 |
| 06 Mar 2024 | 0.71 | 0.01 | 1.43% | 0.74 | 0.74 | 0.70 | 423,263 |
| 05 Mar 2024 | 0.70 | -0.05 | -6.67% | 0.80 | 0.80 | 0.69 | 733,360 |
| 04 Mar 2024 | 0.75 | 0.10 | 15.38% | 0.68 | 0.80 | 0.67 | 621,916 |
| 01 Mar 2024 | 0.65 | 0.04 | 6.56% | 0.61 | 0.65 | 0.61 | 416,458 |
| 29 Feb 2024 | 0.61 | -0.01 | -1.61% | 0.62 | 0.62 | 0.60 | 216,643 |
| 28 Feb 2024 | 0.62 | 0.02 | 3.33% | 0.60 | 0.62 | 0.60 | 106,033 |
| 27 Feb 2024 | 0.60 | -0.02 | -3.23% | 0.62 | 0.62 | 0.60 | 60,455 |
| 26 Feb 2024 | 0.62 | 0.00 | 0.00% | 0.62 | 0.62 | 0.60 | 267,139 |
| 23 Feb 2024 | 0.62 | 0.01 | 1.64% | 0.60 | 0.62 | 0.60 | 492,107 |
| 22 Feb 2024 | 0.61 | 0.00 | 0.00% | 0.62 | 0.62 | 0.59 | 466,916 |
| 21 Feb 2024 | 0.61 | 0.00 | 0.00% | 0.62 | 0.62 | 0.60 | 683,897 |
| 20 Feb 2024 | 0.61 | -0.01 | -1.61% | 0.61 | 0.62 | 0.59 | 502,043 |
