Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DBEZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 46.05 | -0.73 | -1.56% | 46.38 | 46.38 | 45.92 | 8,058 |
| 12 Jun 2024 | 46.78 | 0.44 | 0.96% | 46.71 | 46.85 | 46.71 | 2,784 |
| 11 Jun 2024 | 46.3356 | -0.52 | -1.11% | 46.35 | 46.42 | 46.3356 | 1,533 |
| 10 Jun 2024 | 46.8566 | -0.10 | -0.21% | 46.56 | 46.8566 | 46.56 | 789 |
| 07 Jun 2024 | 46.9563 | -0.32 | -0.68% | 47.04 | 47.085 | 46.95 | 7,486 |
| 06 Jun 2024 | 47.28 | -0.04 | -0.08% | 47.31 | 47.31 | 47.24 | 12,596 |
| 05 Jun 2024 | 47.32 | 0.70 | 1.49% | 47.19 | 47.32 | 47.05 | 8,693 |
| 04 Jun 2024 | 46.625 | -0.28 | -0.59% | 46.67 | 46.725 | 46.45 | 4,033 |
| 03 Jun 2024 | 46.90 | -0.12 | -0.25% | 47.13 | 47.13 | 46.68 | 9,778 |
| 31 May 2024 | 47.0155 | 0.41 | 0.87% | 46.65 | 47.0155 | 46.62 | 14,296 |
| 30 May 2024 | 46.61 | 0.26 | 0.56% | 46.55 | 46.6841 | 46.55 | 2,587 |
| 29 May 2024 | 46.35 | -0.64 | -1.35% | 46.35 | 46.45 | 46.34 | 5,245 |
| 28 May 2024 | 46.9864 | 0.02 | 0.03% | 47.06 | 47.06 | 46.9548 | 2,794 |
| 24 May 2024 | 46.97 | 0.28 | 0.61% | 46.92 | 46.98 | 46.91 | 2,502 |
| 23 May 2024 | 46.6859 | -0.13 | -0.29% | 47.17 | 47.17 | 46.64 | 2,109 |
| 22 May 2024 | 46.82 | -0.33 | -0.70% | 47.01 | 47.01 | 46.72 | 10,727 |
| 21 May 2024 | 47.1493 | -0.06 | -0.13% | 46.98 | 47.16 | 46.98 | 2,059 |
| 20 May 2024 | 47.2086 | 0.02 | 0.04% | 47.285 | 47.30 | 47.2086 | 1,362 |
| 17 May 2024 | 47.19 | 0.09 | 0.20% | 47.10 | 47.19 | 47.10 | 3,119 |
| 16 May 2024 | 47.095 | -0.29 | -0.60% | 47.31 | 47.31 | 47.095 | 2,170 |
| 15 May 2024 | 47.38 | 0.19 | 0.40% | 47.28 | 47.38 | 47.24 | 4,781 |
| 14 May 2024 | 47.1929 | 0.30 | 0.64% | 47.04 | 47.1929 | 47.03 | 2,701 |
| 13 May 2024 | 46.8911 | -0.08 | -0.17% | 46.91 | 46.96 | 46.8911 | 4,006 |
| 10 May 2024 | 46.97 | 0.20 | 0.43% | 47.01 | 47.01 | 46.95 | 2,436 |
| 09 May 2024 | 46.77 | 0.24 | 0.52% | 46.57 | 46.77 | 46.57 | 6,513 |
| 08 May 2024 | 46.53 | 0.21 | 0.45% | 46.42 | 46.53 | 46.42 | 3,499 |
| 07 May 2024 | 46.3211 | 0.37 | 0.80% | 46.28 | 46.39 | 46.28 | 6,724 |
| 06 May 2024 | 45.9531 | 0.39 | 0.85% | 45.79 | 45.9531 | 45.79 | 518 |
| 03 May 2024 | 45.5654 | 0.27 | 0.59% | 45.60 | 45.60 | 45.42 | 1,678 |
| 02 May 2024 | 45.2976 | 0.35 | 0.79% | 45.36 | 45.36 | 45.21 | 1,521 |
| 01 May 2024 | 44.9438 | -0.22 | -0.49% | 45.09 | 45.21 | 44.89 | 1,247 |
| 30 Abr 2024 | 45.1666 | -0.57 | -1.25% | 45.5627 | 45.5627 | 45.1666 | 1,489 |
| 29 Abr 2024 | 45.7399 | -0.05 | -0.12% | 45.765 | 45.765 | 45.675 | 384 |
| 26 Abr 2024 | 45.7944 | 0.52 | 1.15% | 45.59 | 45.85 | 45.59 | 3,000 |
| 25 Abr 2024 | 45.2753 | -0.32 | -0.71% | 45.1651 | 45.2753 | 45.1101 | 1,432 |
| 24 Abr 2024 | 45.5986 | -0.18 | -0.40% | 45.78 | 45.78 | 45.53 | 1,045 |
| 23 Abr 2024 | 45.7801 | 0.52 | 1.15% | 45.51 | 45.7801 | 45.51 | 1,169 |
| 22 Abr 2024 | 45.2577 | 0.55 | 1.22% | 45.06 | 45.29 | 45.06 | 2,878 |
| 19 Abr 2024 | 44.7116 | -0.07 | -0.15% | 44.78 | 44.82 | 44.7116 | 2,023 |
| 18 Abr 2024 | 44.7766 | 0.06 | 0.13% | 44.80 | 44.875 | 44.7766 | 1,998 |
| 17 Abr 2024 | 44.7171 | -0.19 | -0.42% | 45.18 | 45.18 | 44.6958 | 2,667 |
| 16 Abr 2024 | 44.9051 | -0.15 | -0.34% | 44.83 | 45.01 | 44.68 | 5,160 |
| 15 Abr 2024 | 45.0568 | -0.05 | -0.10% | 45.71 | 45.71 | 45.0568 | 3,406 |
| 12 Abr 2024 | 45.1018 | -0.40 | -0.88% | 45.30 | 45.30 | 45.02 | 33,667 |
| 11 Abr 2024 | 45.5024 | 0.06 | 0.13% | 45.39 | 45.51 | 45.39 | 654 |
| 10 Abr 2024 | 45.4453 | -0.09 | -0.20% | 45.345 | 45.4453 | 45.345 | 221 |
| 09 Abr 2024 | 45.5386 | -0.20 | -0.44% | 45.80 | 45.80 | 45.4299 | 712 |
| 08 Abr 2024 | 45.74 | 0.18 | 0.40% | 45.88 | 45.88 | 45.74 | 225 |
| 05 Abr 2024 | 45.556 | 0.12 | 0.27% | 45.52 | 45.622 | 45.52 | 754 |
| 04 Abr 2024 | 45.4345 | -0.45 | -0.97% | 46.08 | 46.08 | 45.4345 | 162 |
| 03 Abr 2024 | 45.8797 | 0.11 | 0.24% | 45.86 | 45.8797 | 45.85 | 234 |
| 02 Abr 2024 | 45.7713 | -0.58 | -1.24% | 45.82 | 45.82 | 45.63 | 2,327 |
| 01 Abr 2024 | 46.347 | 0.19 | 0.41% | 46.45 | 46.57 | 46.32 | 3,938 |
| 28 Mar 2024 | 46.1573 | 0.00 | -0.01% | 46.08 | 46.1573 | 46.08 | 63 |
| 27 Mar 2024 | 46.162 | 0.41 | 0.89% | 46.02 | 46.162 | 46.02 | 2,739 |
| 26 Mar 2024 | 45.7541 | 0.15 | 0.34% | 45.83 | 45.86 | 45.75 | 2,319 |
| 25 Mar 2024 | 45.6007 | -0.04 | -0.09% | 45.73 | 45.73 | 45.60 | 912 |
| 22 Mar 2024 | 45.64 | 0.09 | 0.19% | 45.59 | 45.64 | 45.56 | 2,021 |
| 21 Mar 2024 | 45.5527 | 0.07 | 0.15% | 45.50 | 45.6213 | 45.50 | 1,181 |
| 20 Mar 2024 | 45.4834 | 0.41 | 0.90% | 45.14 | 45.4834 | 45.14 | 1,046 |
| 19 Mar 2024 | 45.078 | 0.16 | 0.35% | 45.0047 | 45.21 | 45.0047 | 1,073 |
| 18 Mar 2024 | 44.9208 | -0.13 | -0.29% | 45.09 | 45.09 | 44.9208 | 2,167 |
