Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DFSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 47.02 | 0.00 | 0.00% | 47.02 | 47.02 | 47.02 | 0 |
| 27 Jun 2024 | 47.02 | 0.04 | 0.09% | 47.01 | 47.02 | 46.99 | 300,805 |
| 26 Jun 2024 | 46.98 | -0.05 | -0.11% | 46.99 | 47.00 | 46.965 | 456,037 |
| 25 Jun 2024 | 47.03 | -0.01 | -0.01% | 47.02 | 47.04 | 47.00 | 525,180 |
| 24 Jun 2024 | 47.035 | 0.00 | 0.01% | 47.04 | 47.05 | 47.00 | 418,743 |
| 21 Jun 2024 | 47.03 | 0.02 | 0.04% | 46.99 | 47.15 | 46.99 | 325,346 |
| 20 Jun 2024 | 47.01 | -0.01 | -0.02% | 46.98 | 47.02 | 46.98 | 359,185 |
| 18 Jun 2024 | 47.02 | -0.10 | -0.21% | 46.99 | 47.0475 | 46.99 | 481,509 |
| 17 Jun 2024 | 47.12 | -0.03 | -0.06% | 47.11 | 47.13 | 47.10 | 293,652 |
| 14 Jun 2024 | 47.15 | 0.00 | 0.01% | 47.13 | 47.17 | 47.12 | 385,189 |
| 13 Jun 2024 | 47.145 | 0.07 | 0.14% | 47.13 | 47.16 | 47.11 | 191,367 |
| 12 Jun 2024 | 47.08 | 0.06 | 0.13% | 47.08 | 47.18 | 47.08 | 490,131 |
| 11 Jun 2024 | 47.02 | 0.03 | 0.06% | 46.99 | 47.03 | 46.9701 | 295,678 |
| 10 Jun 2024 | 46.99 | 0.02 | 0.04% | 46.97 | 47.00 | 46.97 | 206,140 |
| 07 Jun 2024 | 46.97 | -0.09 | -0.19% | 46.95 | 47.00 | 46.95 | 214,773 |
| 06 Jun 2024 | 47.06 | -0.01 | -0.02% | 47.04 | 47.09 | 47.03 | 450,834 |
| 05 Jun 2024 | 47.07 | 0.05 | 0.10% | 47.08 | 47.08 | 47.01 | 460,719 |
| 04 Jun 2024 | 47.025 | 0.03 | 0.07% | 47.00 | 47.04 | 47.00 | 281,770 |
| 03 Jun 2024 | 46.99 | 0.06 | 0.13% | 46.95 | 47.00 | 46.9375 | 233,515 |
| 31 May 2024 | 46.93 | 0.08 | 0.16% | 46.89 | 46.93 | 46.8701 | 347,134 |
| 30 May 2024 | 46.855 | 0.04 | 0.10% | 46.85 | 46.86 | 46.83 | 279,277 |
| 29 May 2024 | 46.81 | -0.03 | -0.06% | 46.85 | 46.85 | 46.80 | 241,505 |
| 28 May 2024 | 46.84 | -0.04 | -0.07% | 46.90 | 46.90 | 46.835 | 94,117 |
| 24 May 2024 | 46.875 | 0.03 | 0.07% | 46.87 | 46.88 | 46.83 | 264,926 |
| 23 May 2024 | 46.84 | -0.03 | -0.06% | 46.92 | 47.12 | 46.82 | 395,377 |
| 22 May 2024 | 46.87 | -0.02 | -0.04% | 46.85 | 47.00 | 46.85 | 489,759 |
| 21 May 2024 | 46.89 | -0.19 | -0.40% | 46.87 | 46.91 | 46.865 | 376,849 |
| 20 May 2024 | 47.08 | -0.01 | -0.02% | 47.11 | 47.12 | 47.0655 | 276,090 |
| 17 May 2024 | 47.09 | 0.02 | 0.04% | 47.05 | 47.0958 | 47.05 | 237,871 |
| 16 May 2024 | 47.07 | -0.05 | -0.10% | 47.10 | 47.14 | 47.07 | 299,042 |
| 15 May 2024 | 47.115 | 0.09 | 0.20% | 47.13 | 47.13 | 47.07 | 244,674 |
| 14 May 2024 | 47.02 | 0.03 | 0.05% | 47.04 | 47.04 | 47.00 | 207,740 |
| 13 May 2024 | 46.995 | 0.02 | 0.05% | 47.01 | 47.02 | 46.99 | 238,792 |
| 10 May 2024 | 46.97 | -0.03 | -0.07% | 47.00 | 47.00 | 46.96 | 174,759 |
| 09 May 2024 | 47.0025 | 0.01 | 0.03% | 46.97 | 47.02 | 46.97 | 243,893 |
| 08 May 2024 | 46.99 | -0.01 | -0.02% | 47.00 | 47.035 | 46.97 | 232,345 |
| 07 May 2024 | 47.00 | 0.03 | 0.06% | 46.99 | 47.025 | 46.99 | 1,040,147 |
| 06 May 2024 | 46.97 | 0.00 | 0.00% | 46.96 | 46.98 | 46.96 | 206,966 |
| 03 May 2024 | 46.97 | 0.10 | 0.21% | 46.96 | 46.97 | 46.92 | 340,604 |
| 02 May 2024 | 46.87 | 0.07 | 0.15% | 46.81 | 46.89 | 46.81 | 206,370 |
| 01 May 2024 | 46.80 | 0.05 | 0.11% | 46.79 | 46.85 | 46.7537 | 202,742 |
| 30 Abr 2024 | 46.75 | -0.02 | -0.04% | 46.79 | 46.79 | 46.7401 | 211,581 |
| 29 Abr 2024 | 46.77 | 0.02 | 0.04% | 46.78 | 46.79 | 46.7535 | 243,145 |
| 26 Abr 2024 | 46.75 | 0.02 | 0.05% | 46.68 | 46.7589 | 46.68 | 276,815 |
| 25 Abr 2024 | 46.725 | -0.02 | -0.03% | 46.70 | 46.74 | 46.68 | 274,730 |
| 24 Abr 2024 | 46.74 | -0.02 | -0.04% | 46.80 | 46.80 | 46.7201 | 322,401 |
| 23 Abr 2024 | 46.76 | 0.01 | 0.02% | 46.74 | 46.81 | 46.72 | 262,540 |
| 22 Abr 2024 | 46.75 | 0.04 | 0.09% | 46.69 | 46.75 | 46.69 | 203,243 |
| 19 Abr 2024 | 46.71 | 0.04 | 0.09% | 46.74 | 46.74 | 46.68 | 1,537,158 |
| 18 Abr 2024 | 46.67 | -0.04 | -0.09% | 46.72 | 46.73 | 46.6639 | 910,468 |
| 17 Abr 2024 | 46.71 | 0.07 | 0.15% | 46.73 | 46.735 | 46.67 | 252,723 |
| 16 Abr 2024 | 46.64 | -0.21 | -0.45% | 46.67 | 46.67 | 46.6127 | 313,010 |
| 15 Abr 2024 | 46.85 | -0.08 | -0.16% | 46.89 | 46.89 | 46.82 | 236,938 |
| 12 Abr 2024 | 46.925 | 0.03 | 0.07% | 46.94 | 46.94 | 46.89 | 278,844 |
| 11 Abr 2024 | 46.89 | 0.02 | 0.03% | 46.92 | 46.92 | 46.83 | 352,032 |
| 10 Abr 2024 | 46.875 | -0.16 | -0.33% | 46.97 | 46.97 | 46.85 | 483,459 |
| 09 Abr 2024 | 47.03 | 0.06 | 0.14% | 47.02 | 47.04 | 47.00 | 218,635 |
| 08 Abr 2024 | 46.965 | -0.02 | -0.04% | 46.98 | 46.99 | 46.96 | 203,761 |
| 05 Abr 2024 | 46.985 | -0.04 | -0.07% | 47.00 | 47.015 | 46.98 | 334,053 |
| 04 Abr 2024 | 47.02 | 0.01 | 0.02% | 47.01 | 47.03 | 46.99 | 242,242 |
| 03 Abr 2024 | 47.01 | 0.02 | 0.04% | 47.00 | 47.01 | 46.9557 | 253,036 |
| 02 Abr 2024 | 46.99 | 0.00 | 0.00% | 46.99 | 47.00 | 46.95 | 454,099 |
| 01 Abr 2024 | 46.99 | -0.05 | -0.11% | 47.04 | 47.04 | 46.965 | 310,982 |
