Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DASA3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 3.90 | -0.08 | -2.01% | 4.05 | 4.18 | 3.85 | 1,362,100 |
| 06 Jun 2024 | 3.98 | 0.21 | 5.57% | 3.80 | 4.03 | 3.75 | 892,800 |
| 05 Jun 2024 | 3.77 | -0.03 | -0.79% | 3.80 | 3.92 | 3.75 | 548,200 |
| 04 Jun 2024 | 3.80 | -0.05 | -1.30% | 3.85 | 4.18 | 3.65 | 1,625,400 |
| 03 Jun 2024 | 3.85 | 0.43 | 12.57% | 3.60 | 3.93 | 3.58 | 1,571,200 |
| 31 May 2024 | 3.42 | -0.13 | -3.66% | 3.65 | 3.65 | 3.35 | 3,864,400 |
| 29 May 2024 | 3.55 | -0.28 | -7.31% | 3.86 | 4.03 | 3.51 | 1,346,700 |
| 28 May 2024 | 3.83 | -0.47 | -10.93% | 4.37 | 4.42 | 3.75 | 1,435,700 |
| 27 May 2024 | 4.30 | 0.05 | 1.18% | 4.26 | 4.43 | 4.13 | 1,172,400 |
| 24 May 2024 | 4.25 | 0.45 | 11.84% | 3.75 | 4.36 | 3.63 | 1,725,100 |
| 23 May 2024 | 3.80 | 0.42 | 12.43% | 3.38 | 3.90 | 3.32 | 1,296,900 |
| 22 May 2024 | 3.38 | -0.37 | -9.87% | 3.70 | 3.80 | 3.36 | 1,041,400 |
| 21 May 2024 | 3.75 | 0.04 | 1.08% | 3.71 | 3.80 | 3.53 | 675,100 |
| 20 May 2024 | 3.71 | 0.39 | 11.75% | 3.35 | 3.75 | 3.33 | 1,759,100 |
| 17 May 2024 | 3.32 | -0.05 | -1.48% | 3.43 | 3.43 | 3.27 | 808,700 |
| 16 May 2024 | 3.37 | -0.12 | -3.44% | 3.43 | 3.48 | 3.27 | 1,553,700 |
| 15 May 2024 | 3.49 | -0.09 | -2.51% | 3.55 | 3.64 | 3.31 | 1,153,400 |
| 14 May 2024 | 3.58 | -0.14 | -3.76% | 3.57 | 3.75 | 3.55 | 750,900 |
| 13 May 2024 | 3.72 | -0.07 | -1.85% | 3.83 | 3.89 | 3.66 | 891,600 |
| 10 May 2024 | 3.79 | -0.31 | -7.56% | 4.07 | 4.20 | 3.78 | 1,037,900 |
| 09 May 2024 | 4.10 | -0.20 | -4.65% | 4.30 | 4.30 | 4.05 | 682,800 |
| 08 May 2024 | 4.30 | -0.01 | -0.23% | 4.37 | 4.44 | 4.25 | 330,100 |
| 07 May 2024 | 4.31 | -0.04 | -0.92% | 4.35 | 4.50 | 4.25 | 364,700 |
| 06 May 2024 | 4.35 | -0.37 | -7.84% | 4.65 | 4.71 | 4.29 | 554,500 |
| 03 May 2024 | 4.72 | 0.00 | 0.00% | 4.79 | 4.84 | 4.67 | 781,900 |
| 02 May 2024 | 4.72 | 0.07 | 1.51% | 4.82 | 4.82 | 4.65 | 474,800 |
| 30 Abr 2024 | 4.65 | -0.06 | -1.27% | 4.61 | 4.81 | 4.57 | 705,400 |
| 29 Abr 2024 | 4.71 | 0.11 | 2.39% | 4.60 | 4.86 | 4.52 | 726,400 |
| 26 Abr 2024 | 4.60 | 0.22 | 5.02% | 4.37 | 4.60 | 4.37 | 364,800 |
| 25 Abr 2024 | 4.38 | 0.08 | 1.86% | 4.23 | 4.38 | 4.19 | 314,900 |
| 24 Abr 2024 | 4.30 | -0.04 | -0.92% | 4.34 | 4.40 | 4.24 | 434,000 |
| 23 Abr 2024 | 4.34 | -0.02 | -0.46% | 4.29 | 4.45 | 4.18 | 250,000 |
| 22 Abr 2024 | 4.36 | 0.12 | 2.83% | 4.24 | 4.52 | 4.20 | 457,400 |
| 19 Abr 2024 | 4.24 | 0.01 | 0.24% | 4.21 | 4.48 | 4.19 | 458,900 |
| 18 Abr 2024 | 4.23 | 0.01 | 0.24% | 4.21 | 4.32 | 4.12 | 588,500 |
| 17 Abr 2024 | 4.22 | -0.14 | -3.21% | 4.37 | 4.45 | 4.19 | 463,300 |
| 16 Abr 2024 | 4.36 | -0.19 | -4.18% | 4.59 | 4.59 | 4.29 | 1,314,500 |
| 15 Abr 2024 | 4.55 | -0.34 | -6.95% | 4.93 | 4.97 | 4.48 | 548,700 |
| 12 Abr 2024 | 4.89 | -0.49 | -9.11% | 5.36 | 5.36 | 4.88 | 583,000 |
| 11 Abr 2024 | 5.38 | -0.05 | -0.92% | 5.43 | 5.46 | 5.31 | 207,300 |
| 10 Abr 2024 | 5.43 | -0.23 | -4.06% | 5.66 | 5.67 | 5.30 | 439,700 |
| 09 Abr 2024 | 5.66 | 0.11 | 1.98% | 5.56 | 5.86 | 5.52 | 348,200 |
| 08 Abr 2024 | 5.55 | 0.02 | 0.36% | 5.67 | 5.67 | 5.49 | 221,100 |
| 05 Abr 2024 | 5.53 | -0.19 | -3.32% | 5.70 | 5.70 | 5.53 | 341,900 |
| 04 Abr 2024 | 5.72 | 0.01 | 0.18% | 5.71 | 5.80 | 5.61 | 260,200 |
| 03 Abr 2024 | 5.71 | -0.06 | -1.04% | 5.78 | 5.88 | 5.59 | 366,400 |
| 02 Abr 2024 | 5.77 | -0.17 | -2.86% | 5.90 | 5.90 | 5.65 | 431,000 |
| 01 Abr 2024 | 5.94 | -0.25 | -4.04% | 6.32 | 6.32 | 5.92 | 451,400 |
| 28 Mar 2024 | 6.19 | -0.90 | -12.69% | 6.89 | 6.95 | 6.03 | 1,414,500 |
| 27 Mar 2024 | 7.09 | -0.03 | -0.42% | 7.22 | 7.22 | 6.96 | 291,300 |
| 26 Mar 2024 | 7.12 | -0.08 | -1.11% | 7.19 | 7.25 | 7.01 | 192,900 |
| 25 Mar 2024 | 7.20 | -0.03 | -0.41% | 7.29 | 7.36 | 7.16 | 125,900 |
| 22 Mar 2024 | 7.23 | -0.35 | -4.62% | 7.68 | 7.68 | 7.23 | 309,700 |
| 21 Mar 2024 | 7.58 | 0.11 | 1.47% | 7.46 | 7.77 | 7.30 | 271,000 |
| 20 Mar 2024 | 7.47 | 0.19 | 2.61% | 7.31 | 7.54 | 7.14 | 299,600 |
| 19 Mar 2024 | 7.28 | 0.05 | 0.69% | 7.29 | 7.40 | 7.15 | 138,900 |
| 18 Mar 2024 | 7.23 | -0.16 | -2.17% | 7.36 | 7.38 | 7.12 | 144,600 |
| 15 Mar 2024 | 7.39 | 0.35 | 4.97% | 7.01 | 7.39 | 7.01 | 230,700 |
| 14 Mar 2024 | 7.04 | -0.13 | -1.81% | 7.14 | 7.24 | 7.02 | 323,700 |
| 13 Mar 2024 | 7.17 | -0.08 | -1.10% | 7.31 | 7.31 | 7.10 | 251,400 |
| 12 Mar 2024 | 7.25 | -0.04 | -0.55% | 7.40 | 7.42 | 7.20 | 211,100 |
| 11 Mar 2024 | 7.29 | 0.03 | 0.41% | 7.26 | 7.47 | 7.23 | 184,600 |
