Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DGS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 53.06 | 0.34 | 0.64% | 52.82 | 53.088 | 52.82 | 379,106 |
| 16 May 2024 | 52.72 | 0.06 | 0.11% | 52.79 | 52.84 | 52.68 | 419,886 |
| 15 May 2024 | 52.66 | 0.50 | 0.96% | 52.47 | 52.7101 | 52.35 | 291,010 |
| 14 May 2024 | 52.16 | 0.22 | 0.42% | 52.10 | 52.17 | 52.0434 | 376,232 |
| 13 May 2024 | 51.94 | 0.08 | 0.15% | 52.05 | 52.12 | 51.885 | 235,063 |
| 10 May 2024 | 51.86 | -0.13 | -0.25% | 52.09 | 52.15 | 51.815 | 410,163 |
| 09 May 2024 | 51.99 | 0.01 | 0.02% | 51.69 | 51.99 | 51.69 | 478,714 |
| 08 May 2024 | 51.98 | 0.02 | 0.04% | 51.78 | 51.996 | 51.78 | 486,768 |
| 07 May 2024 | 51.96 | -0.27 | -0.52% | 52.03 | 52.11 | 51.9079 | 357,463 |
| 06 May 2024 | 52.23 | 0.01 | 0.02% | 52.18 | 52.2931 | 52.18 | 212,210 |
| 03 May 2024 | 52.22 | 0.33 | 0.64% | 52.29 | 52.35 | 52.04 | 484,464 |
| 02 May 2024 | 51.89 | 0.92 | 1.80% | 51.45 | 51.96 | 51.36 | 532,681 |
| 01 May 2024 | 50.97 | 0.09 | 0.18% | 50.94 | 51.44 | 50.92 | 775,325 |
| 30 Abr 2024 | 50.88 | -0.55 | -1.07% | 51.06 | 51.2083 | 50.87 | 565,469 |
| 29 Abr 2024 | 51.43 | 0.70 | 1.38% | 51.20 | 51.4602 | 51.20 | 408,821 |
| 26 Abr 2024 | 50.73 | 0.51 | 1.02% | 50.50 | 50.75 | 50.50 | 341,986 |
| 25 Abr 2024 | 50.22 | 0.14 | 0.28% | 49.86 | 50.31 | 49.83 | 388,157 |
| 24 Abr 2024 | 50.08 | -0.04 | -0.08% | 50.20 | 50.23 | 49.96 | 274,998 |
| 23 Abr 2024 | 50.12 | 0.23 | 0.46% | 49.75 | 50.17 | 49.75 | 373,531 |
| 22 Abr 2024 | 49.89 | 0.07 | 0.14% | 49.59 | 49.94 | 49.58 | 358,859 |
| 19 Abr 2024 | 49.82 | -0.17 | -0.34% | 49.80 | 49.92 | 49.695 | 355,439 |
| 18 Abr 2024 | 49.99 | 0.13 | 0.26% | 50.03 | 50.23 | 49.91 | 515,318 |
| 17 Abr 2024 | 49.86 | 0.34 | 0.69% | 50.01 | 50.05 | 49.71 | 1,286,504 |
| 16 Abr 2024 | 49.52 | -0.74 | -1.47% | 49.60 | 49.71 | 49.43 | 392,331 |
| 15 Abr 2024 | 50.26 | -0.24 | -0.48% | 50.71 | 50.71 | 50.185 | 428,701 |
| 12 Abr 2024 | 50.50 | -0.86 | -1.67% | 50.91 | 50.95 | 50.48 | 342,008 |
| 11 Abr 2024 | 51.36 | 0.24 | 0.47% | 51.31 | 51.4291 | 51.11 | 314,710 |
| 10 Abr 2024 | 51.12 | -0.73 | -1.41% | 51.25 | 51.25 | 51.00 | 368,791 |
| 09 Abr 2024 | 51.85 | 0.36 | 0.70% | 51.88 | 51.97 | 51.72 | 358,857 |
| 08 Abr 2024 | 51.49 | 0.20 | 0.39% | 51.42 | 51.56 | 51.42 | 217,119 |
| 05 Abr 2024 | 51.29 | 0.21 | 0.41% | 51.04 | 51.361 | 51.04 | 439,218 |
| 04 Abr 2024 | 51.08 | -0.21 | -0.41% | 51.50 | 51.67 | 51.071 | 308,418 |
| 03 Abr 2024 | 51.29 | 0.27 | 0.53% | 50.99 | 51.39 | 50.99 | 213,522 |
| 02 Abr 2024 | 51.02 | 0.21 | 0.41% | 51.07 | 51.155 | 50.955 | 229,333 |
| 01 Abr 2024 | 50.81 | -0.05 | -0.10% | 50.98 | 51.12 | 50.755 | 333,570 |
| 28 Mar 2024 | 50.86 | -0.08 | -0.16% | 50.84 | 50.9698 | 50.77 | 312,900 |
| 27 Mar 2024 | 50.94 | 0.43 | 0.85% | 50.78 | 50.94 | 50.78 | 361,203 |
| 26 Mar 2024 | 50.51 | -0.32 | -0.63% | 50.70 | 50.70 | 50.51 | 419,950 |
| 25 Mar 2024 | 50.83 | 0.04 | 0.08% | 50.79 | 50.90 | 50.74 | 226,944 |
| 22 Mar 2024 | 50.79 | -0.52 | -1.01% | 50.86 | 50.92 | 50.705 | 269,436 |
| 21 Mar 2024 | 51.31 | 0.04 | 0.08% | 51.53 | 51.548 | 51.259 | 395,939 |
| 20 Mar 2024 | 51.27 | 0.40 | 0.79% | 50.83 | 51.29 | 50.80 | 440,775 |
| 19 Mar 2024 | 50.87 | 0.05 | 0.10% | 50.65 | 50.88 | 50.65 | 334,868 |
| 18 Mar 2024 | 50.82 | 0.13 | 0.26% | 51.02 | 51.0469 | 50.7582 | 334,042 |
| 15 Mar 2024 | 50.69 | -0.08 | -0.16% | 50.81 | 50.88 | 50.6201 | 204,954 |
| 14 Mar 2024 | 50.77 | -0.13 | -0.26% | 50.98 | 51.03 | 50.66 | 327,204 |
| 13 Mar 2024 | 50.90 | -0.04 | -0.08% | 50.74 | 50.94 | 50.74 | 351,407 |
| 12 Mar 2024 | 50.94 | 0.08 | 0.16% | 50.90 | 50.95 | 50.73 | 348,833 |
| 11 Mar 2024 | 50.86 | -0.12 | -0.24% | 50.85 | 50.94 | 50.80 | 296,332 |
| 08 Mar 2024 | 50.98 | -0.14 | -0.27% | 51.06 | 51.16 | 50.91 | 514,356 |
| 07 Mar 2024 | 51.12 | 0.32 | 0.63% | 50.90 | 51.1699 | 50.84 | 439,349 |
| 06 Mar 2024 | 50.80 | 0.48 | 0.95% | 50.72 | 50.97 | 50.72 | 458,719 |
| 05 Mar 2024 | 50.32 | 0.05 | 0.10% | 50.40 | 50.49 | 50.22 | 446,561 |
| 04 Mar 2024 | 50.27 | 0.00 | 0.00% | 50.30 | 50.385 | 50.26 | 290,793 |
| 01 Mar 2024 | 50.27 | 0.57 | 1.15% | 49.89 | 50.30 | 49.86 | 401,286 |
| 29 Feb 2024 | 49.70 | 0.23 | 0.46% | 49.82 | 49.84 | 49.64 | 531,569 |
| 28 Feb 2024 | 49.47 | -0.35 | -0.70% | 49.50 | 49.60 | 49.38 | 360,381 |
| 27 Feb 2024 | 49.82 | 0.07 | 0.14% | 49.83 | 49.89 | 49.76 | 372,794 |
| 26 Feb 2024 | 49.75 | -0.29 | -0.58% | 49.89 | 49.9099 | 49.71 | 348,099 |
| 23 Feb 2024 | 50.04 | -0.02 | -0.04% | 49.92 | 50.0672 | 49.82 | 559,007 |
| 22 Feb 2024 | 50.06 | 0.43 | 0.87% | 50.00 | 50.0799 | 49.92 | 533,764 |
| 21 Feb 2024 | 49.63 | -0.06 | -0.12% | 49.61 | 49.7582 | 49.5001 | 555,384 |
| 20 Feb 2024 | 49.69 | 0.26 | 0.53% | 49.60 | 49.75 | 49.59 | 410,348 |
