Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DFSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 32.9704 | -0.32 | -0.96% | 33.07 | 33.45 | 32.78 | 23,484 |
| 30 May 2024 | 33.29 | -0.04 | -0.12% | 33.29 | 33.34 | 33.15 | 125,518 |
| 29 May 2024 | 33.33 | -0.41 | -1.22% | 33.30 | 33.37 | 33.24 | 12,548 |
| 28 May 2024 | 33.74 | -0.01 | -0.03% | 33.65 | 33.74 | 33.65 | 329 |
| 24 May 2024 | 33.75 | 0.19 | 0.56% | 33.71 | 33.79 | 33.6501 | 31,066 |
| 23 May 2024 | 33.561 | -0.34 | -1.00% | 34.01 | 34.01 | 33.52 | 17,923 |
| 22 May 2024 | 33.90 | -0.10 | -0.29% | 33.96 | 33.9684 | 33.80 | 25,240 |
| 21 May 2024 | 34.00 | -0.24 | -0.70% | 34.11 | 34.11 | 33.905 | 52,693 |
| 20 May 2024 | 34.24 | -0.07 | -0.20% | 34.24 | 34.35 | 34.11 | 14,954 |
| 17 May 2024 | 34.31 | 0.17 | 0.50% | 34.09 | 34.3399 | 34.09 | 15,071 |
| 16 May 2024 | 34.14 | 0.12 | 0.35% | 34.02 | 34.15 | 33.95 | 9,578 |
| 15 May 2024 | 34.02 | 0.38 | 1.11% | 33.86 | 34.02 | 33.86 | 7,750 |
| 14 May 2024 | 33.645 | 0.17 | 0.49% | 33.56 | 33.6789 | 33.54 | 20,672 |
| 13 May 2024 | 33.48 | 0.20 | 0.60% | 33.77 | 33.77 | 33.4001 | 33,335 |
| 10 May 2024 | 33.28 | 0.06 | 0.18% | 33.39 | 33.39 | 33.24 | 9,937 |
| 09 May 2024 | 33.22 | 0.05 | 0.15% | 33.19 | 33.25 | 33.14 | 9,663 |
| 08 May 2024 | 33.17 | -0.02 | -0.06% | 33.06 | 33.17 | 33.06 | 9,144 |
| 07 May 2024 | 33.19 | -0.20 | -0.60% | 33.25 | 33.25 | 33.0701 | 11,929 |
| 06 May 2024 | 33.39 | 0.02 | 0.06% | 33.40 | 33.40 | 33.2604 | 16,046 |
| 03 May 2024 | 33.37 | 0.23 | 0.69% | 33.34 | 33.37 | 33.22 | 7,284 |
| 02 May 2024 | 33.14 | 0.80 | 2.47% | 32.7583 | 33.20 | 32.7046 | 18,115 |
| 01 May 2024 | 32.34 | 0.00 | 0.00% | 32.31 | 32.5685 | 32.25 | 25,448 |
| 30 Abr 2024 | 32.34 | -0.36 | -1.10% | 32.49 | 32.495 | 32.31 | 22,574 |
| 29 Abr 2024 | 32.70 | 0.31 | 0.96% | 32.63 | 32.70 | 32.55 | 15,263 |
| 26 Abr 2024 | 32.39 | 0.38 | 1.19% | 32.27 | 32.40 | 32.2314 | 16,994 |
| 25 Abr 2024 | 32.01 | 0.08 | 0.25% | 31.74 | 32.05 | 31.74 | 7,473 |
| 24 Abr 2024 | 31.93 | 0.17 | 0.54% | 32.00 | 32.00 | 31.77 | 15,350 |
| 23 Abr 2024 | 31.76 | 0.19 | 0.60% | 31.52 | 31.82 | 31.52 | 30,773 |
| 22 Abr 2024 | 31.57 | 0.28 | 0.91% | 31.30 | 31.5783 | 31.23 | 14,759 |
| 19 Abr 2024 | 31.2854 | -0.15 | -0.49% | 31.37 | 31.415 | 31.18 | 33,814 |
| 18 Abr 2024 | 31.44 | 0.13 | 0.42% | 31.50 | 31.54 | 31.389 | 55,947 |
| 17 Abr 2024 | 31.31 | 0.08 | 0.26% | 31.41 | 31.41 | 31.20 | 21,292 |
| 16 Abr 2024 | 31.23 | -0.40 | -1.26% | 31.25 | 31.29 | 31.08 | 20,851 |
| 15 Abr 2024 | 31.63 | -0.29 | -0.91% | 32.08 | 32.08 | 31.575 | 25,053 |
| 12 Abr 2024 | 31.92 | -0.58 | -1.78% | 32.30 | 32.30 | 31.80 | 19,237 |
| 11 Abr 2024 | 32.50 | 0.13 | 0.42% | 32.59 | 32.59 | 32.36 | 30,330 |
| 10 Abr 2024 | 32.365 | -0.41 | -1.24% | 32.37 | 32.40 | 32.19 | 35,709 |
| 09 Abr 2024 | 32.77 | 0.23 | 0.71% | 32.75 | 32.77 | 32.66 | 19,747 |
| 08 Abr 2024 | 32.54 | 0.11 | 0.34% | 32.59 | 32.63 | 32.5101 | 26,857 |
| 05 Abr 2024 | 32.43 | 0.09 | 0.28% | 32.35 | 32.47 | 32.3467 | 29,014 |
| 04 Abr 2024 | 32.34 | -0.09 | -0.28% | 32.69 | 32.80 | 32.34 | 72,688 |
| 03 Abr 2024 | 32.43 | 0.05 | 0.15% | 32.30 | 32.5799 | 32.30 | 49,845 |
| 02 Abr 2024 | 32.38 | 0.04 | 0.12% | 32.43 | 32.50 | 32.3501 | 43,757 |
| 01 Abr 2024 | 32.34 | 0.14 | 0.43% | 32.43 | 32.55 | 32.2007 | 58,316 |
| 28 Mar 2024 | 32.20 | 0.12 | 0.37% | 32.22 | 32.2998 | 32.15 | 18,365 |
| 27 Mar 2024 | 32.08 | 0.04 | 0.12% | 32.12 | 32.12 | 31.79 | 30,748 |
| 26 Mar 2024 | 32.04 | -0.09 | -0.28% | 32.18 | 32.18 | 32.04 | 49,465 |
| 25 Mar 2024 | 32.13 | 0.03 | 0.09% | 32.07 | 32.1889 | 32.07 | 16,614 |
| 22 Mar 2024 | 32.1023 | -0.19 | -0.58% | 32.20 | 32.20 | 32.04 | 81,780 |
| 21 Mar 2024 | 32.29 | 0.00 | 0.00% | 32.50 | 32.50 | 32.29 | 18,251 |
| 20 Mar 2024 | 32.29 | 0.37 | 1.16% | 31.98 | 32.31 | 31.98 | 21,110 |
| 19 Mar 2024 | 31.92 | -0.17 | -0.53% | 31.98 | 32.01 | 31.8198 | 19,170 |
| 18 Mar 2024 | 32.09 | 0.08 | 0.26% | 32.28 | 32.28 | 32.09 | 21,653 |
| 15 Mar 2024 | 32.008 | -0.10 | -0.32% | 32.05 | 32.15 | 32.00 | 85,244 |
| 14 Mar 2024 | 32.11 | -0.15 | -0.45% | 32.39 | 32.615 | 32.0802 | 211,548 |
| 13 Mar 2024 | 32.2555 | -0.13 | -0.42% | 32.30 | 32.3099 | 32.17 | 65,357 |
| 12 Mar 2024 | 32.39 | 0.27 | 0.84% | 32.40 | 32.4499 | 32.21 | 42,130 |
| 11 Mar 2024 | 32.119 | 0.08 | 0.24% | 32.17 | 32.21 | 32.11 | 35,276 |
| 08 Mar 2024 | 32.0414 | -0.05 | -0.15% | 32.18 | 32.21 | 31.985 | 29,826 |
| 07 Mar 2024 | 32.0892 | 0.08 | 0.25% | 32.20 | 32.20 | 31.93 | 26,581 |
| 06 Mar 2024 | 32.01 | 0.42 | 1.33% | 31.95 | 32.07 | 31.9401 | 21,026 |
| 05 Mar 2024 | 31.59 | -0.25 | -0.79% | 31.83 | 31.83 | 31.5401 | 45,078 |
| 04 Mar 2024 | 31.84 | -0.14 | -0.44% | 32.02 | 32.02 | 31.84 | 33,939 |
