Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DCRE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 51.095 | -0.01 | -0.03% | 51.09 | 51.1499 | 51.07 | 12,463 |
| 01 Jul 2024 | 51.1099 | -0.30 | -0.57% | 51.10 | 51.13 | 51.07 | 13,106 |
| 28 Jun 2024 | 51.405 | 0.00 | 0.00% | 51.405 | 51.405 | 51.405 | 0 |
| 27 Jun 2024 | 51.405 | 0.05 | 0.11% | 51.32 | 51.42 | 51.32 | 15,933 |
| 26 Jun 2024 | 51.35 | -0.05 | -0.10% | 51.32 | 51.385 | 51.32 | 14,010 |
| 25 Jun 2024 | 51.3999 | 0.03 | 0.06% | 51.35 | 51.41 | 51.32 | 10,577 |
| 24 Jun 2024 | 51.37 | 0.02 | 0.05% | 51.33 | 51.38 | 51.31 | 7,515 |
| 21 Jun 2024 | 51.345 | -0.03 | -0.06% | 51.35 | 51.37 | 51.31 | 13,441 |
| 20 Jun 2024 | 51.3748 | 0.01 | 0.02% | 51.32 | 51.43 | 51.3001 | 31,036 |
| 18 Jun 2024 | 51.365 | 0.05 | 0.09% | 51.30 | 51.3799 | 51.30 | 7,866 |
| 17 Jun 2024 | 51.3184 | -0.01 | -0.02% | 51.23 | 51.33 | 51.23 | 6,532 |
| 14 Jun 2024 | 51.33 | 0.03 | 0.06% | 51.29 | 51.33 | 51.2609 | 5,286 |
| 13 Jun 2024 | 51.30 | 0.06 | 0.12% | 51.24 | 51.3132 | 51.24 | 7,092 |
| 12 Jun 2024 | 51.24 | 0.07 | 0.14% | 51.23 | 51.28 | 51.21 | 19,754 |
| 11 Jun 2024 | 51.17 | 0.01 | 0.02% | 51.14 | 51.32 | 51.14 | 33,193 |
| 10 Jun 2024 | 51.1601 | -0.02 | -0.04% | 51.13 | 51.1601 | 51.10 | 23,357 |
| 07 Jun 2024 | 51.18 | -0.06 | -0.12% | 51.20 | 51.20 | 51.12 | 23,152 |
| 06 Jun 2024 | 51.24 | 0.02 | 0.03% | 51.20 | 51.25 | 51.17 | 50,086 |
| 05 Jun 2024 | 51.225 | 0.05 | 0.09% | 51.17 | 51.24 | 51.155 | 14,536 |
| 04 Jun 2024 | 51.18 | 0.04 | 0.08% | 51.13 | 51.1892 | 51.0703 | 12,363 |
| 03 Jun 2024 | 51.14 | -0.16 | -0.31% | 51.11 | 51.14 | 51.02 | 13,909 |
| 31 May 2024 | 51.30 | 0.04 | 0.08% | 51.28 | 51.35 | 51.26 | 22,854 |
| 30 May 2024 | 51.2565 | 0.02 | 0.03% | 51.23 | 51.26 | 51.21 | 5,198 |
| 29 May 2024 | 51.2395 | 0.02 | 0.04% | 51.21 | 51.2595 | 51.20 | 13,478 |
| 28 May 2024 | 51.22 | -0.03 | -0.06% | 51.24 | 51.26 | 51.20 | 5,793 |
| 24 May 2024 | 51.25 | 0.02 | 0.04% | 51.22 | 51.28 | 51.22 | 4,466 |
| 23 May 2024 | 51.23 | -0.01 | -0.03% | 51.29 | 51.29 | 51.1821 | 28,762 |
| 22 May 2024 | 51.2449 | 0.02 | 0.04% | 51.21 | 51.2599 | 51.20 | 3,979 |
| 21 May 2024 | 51.225 | 0.09 | 0.19% | 51.23 | 51.25 | 51.19 | 5,124 |
| 20 May 2024 | 51.13 | -0.03 | -0.06% | 51.16 | 51.19 | 51.11 | 3,296 |
| 17 May 2024 | 51.16 | 0.01 | 0.02% | 51.1601 | 51.24 | 51.16 | 8,375 |
| 16 May 2024 | 51.15 | 0.00 | 0.00% | 51.16 | 51.23 | 51.13 | 12,641 |
| 15 May 2024 | 51.15 | 0.23 | 0.45% | 51.11 | 51.20 | 51.09 | 14,571 |
| 14 May 2024 | 50.92 | -0.20 | -0.39% | 51.12 | 51.18 | 50.86 | 33,877 |
| 13 May 2024 | 51.117 | 0.09 | 0.17% | 51.05 | 51.15 | 51.05 | 4,602 |
| 10 May 2024 | 51.0279 | -0.07 | -0.14% | 51.02 | 51.1091 | 51.00 | 19,025 |
| 09 May 2024 | 51.10 | 0.03 | 0.06% | 51.03 | 51.13 | 51.03 | 6,554 |
| 08 May 2024 | 51.07 | -0.01 | -0.02% | 51.05 | 51.10 | 51.04 | 31,816 |
| 07 May 2024 | 51.08 | 0.03 | 0.06% | 51.07 | 51.10 | 51.06 | 10,911 |
| 06 May 2024 | 51.0487 | -0.03 | -0.06% | 51.03 | 51.0799 | 50.98 | 9,285 |
| 03 May 2024 | 51.0776 | 0.07 | 0.14% | 51.07 | 51.0899 | 51.0197 | 12,882 |
| 02 May 2024 | 51.0078 | 0.07 | 0.14% | 50.89 | 51.0184 | 50.89 | 12,777 |
| 01 May 2024 | 50.937 | -0.11 | -0.22% | 50.88 | 50.9691 | 50.86 | 5,425 |
| 30 Abr 2024 | 51.05 | -0.06 | -0.11% | 51.07 | 51.13 | 51.05 | 4,993 |
| 29 Abr 2024 | 51.1058 | 0.00 | 0.00% | 51.06 | 51.12 | 51.06 | 3,611 |
| 26 Abr 2024 | 51.1035 | -0.01 | -0.01% | 51.07 | 51.11 | 51.05 | 7,054 |
| 25 Abr 2024 | 51.11 | 0.04 | 0.08% | 51.00 | 51.11 | 51.00 | 5,017 |
| 24 Abr 2024 | 51.07 | -0.01 | -0.01% | 51.08 | 51.10 | 51.04 | 9,327 |
| 23 Abr 2024 | 51.0775 | 0.07 | 0.13% | 51.03 | 51.12 | 51.03 | 3,953 |
| 22 Abr 2024 | 51.01 | -0.09 | -0.18% | 51.06 | 51.07 | 50.98 | 15,776 |
| 19 Abr 2024 | 51.10 | 0.09 | 0.17% | 51.06 | 51.1095 | 51.0021 | 10,017 |
| 18 Abr 2024 | 51.0125 | -0.01 | -0.01% | 51.04 | 51.04 | 50.95 | 6,634 |
| 17 Abr 2024 | 51.02 | 0.05 | 0.09% | 51.01 | 51.05 | 50.97 | 7,714 |
| 16 Abr 2024 | 50.9749 | -0.05 | -0.09% | 50.98 | 50.9994 | 50.94 | 4,519 |
| 15 Abr 2024 | 51.02 | -0.01 | -0.02% | 51.00 | 51.095 | 50.97 | 15,613 |
| 12 Abr 2024 | 51.03 | 0.02 | 0.05% | 51.00 | 51.05 | 51.00 | 5,959 |
| 11 Abr 2024 | 51.005 | 0.04 | 0.07% | 51.00 | 51.03 | 50.99 | 4,763 |
| 10 Abr 2024 | 50.9669 | -0.15 | -0.29% | 50.97 | 51.00 | 50.96 | 6,239 |
| 09 Abr 2024 | 51.115 | 0.08 | 0.16% | 51.09 | 51.14 | 51.0621 | 36,954 |
| 08 Abr 2024 | 51.035 | -0.08 | -0.16% | 51.04 | 51.0599 | 51.01 | 1,558 |
| 05 Abr 2024 | 51.115 | -0.07 | -0.13% | 51.06 | 51.16 | 51.05 | 253,855 |
| 04 Abr 2024 | 51.1802 | 0.13 | 0.26% | 51.05 | 51.1802 | 51.0421 | 10,095 |
