Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.04 | -0.01 | -0.49% | 2.05 | 2.05 | 2.04 | 126,445 |
| 16 May 2024 | 2.05 | 0.02 | 0.99% | 2.03 | 2.05 | 2.03 | 180,921 |
| 15 May 2024 | 2.03 | -0.01 | -0.49% | 2.04 | 2.04 | 2.02 | 521,793 |
| 14 May 2024 | 2.04 | -0.01 | -0.49% | 2.05 | 2.05 | 2.03 | 255,254 |
| 13 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.04 | 186,918 |
| 10 May 2024 | 2.05 | 0.00 | 0.24% | 2.04 | 2.06 | 2.04 | 201,130 |
| 09 May 2024 | 2.045 | 0.00 | 0.00% | 2.05 | 2.05 | 2.04 | 199,799 |
| 08 May 2024 | 2.045 | -0.01 | -0.24% | 2.05 | 2.05 | 2.04 | 159,767 |
| 07 May 2024 | 2.05 | 0.02 | 0.99% | 2.02 | 2.05 | 2.02 | 262,504 |
| 06 May 2024 | 2.03 | 0.01 | 0.50% | 2.02 | 2.03 | 2.015 | 355,080 |
| 03 May 2024 | 2.02 | 0.03 | 1.51% | 2.01 | 2.02 | 1.99 | 523,133 |
| 02 May 2024 | 1.99 | -0.02 | -1.00% | 2.00 | 2.01 | 1.99 | 344,426 |
| 01 May 2024 | 2.01 | 0.01 | 0.50% | 1.99 | 2.01 | 1.98 | 338,914 |
| 30 Abr 2024 | 2.00 | -0.01 | -0.50% | 2.00 | 2.00 | 1.99 | 234,413 |
| 29 Abr 2024 | 2.01 | -0.01 | -0.50% | 2.01 | 2.02 | 1.98 | 415,788 |
| 26 Abr 2024 | 2.02 | 0.01 | 0.50% | 2.00 | 2.02 | 2.00 | 188,538 |
| 25 Abr 2024 | 2.01 | -0.01 | -0.50% | 2.02 | 2.02 | 2.00 | 141,128 |
| 24 Abr 2024 | 2.02 | -0.01 | -0.49% | 2.03 | 2.03 | 2.00 | 199,823 |
| 23 Abr 2024 | 2.03 | 0.03 | 1.50% | 2.02 | 2.03 | 2.002 | 339,940 |
| 22 Abr 2024 | 2.00 | 0.03 | 1.52% | 2.00 | 2.00 | 1.98 | 274,165 |
| 19 Abr 2024 | 1.97 | -0.01 | -0.51% | 1.96 | 1.98 | 1.96 | 166,757 |
| 18 Abr 2024 | 1.98 | 0.00 | 0.00% | 1.99 | 2.00 | 1.96 | 313,644 |
| 17 Abr 2024 | 1.98 | 0.01 | 0.51% | 1.98 | 1.99 | 1.96 | 375,007 |
| 16 Abr 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.98 | 1.96 | 299,685 |
| 15 Abr 2024 | 1.97 | -0.03 | -1.50% | 2.02 | 2.02 | 1.96 | 443,519 |
| 12 Abr 2024 | 2.00 | -0.06 | -2.91% | 2.07 | 2.07 | 2.00 | 549,697 |
| 11 Abr 2024 | 2.06 | 0.01 | 0.49% | 2.07 | 2.07 | 2.05 | 383,816 |
| 10 Abr 2024 | 2.05 | -0.02 | -0.97% | 2.06 | 2.06 | 2.05 | 491,183 |
| 09 Abr 2024 | 2.07 | 0.01 | 0.49% | 2.06 | 2.07 | 2.0599 | 429,555 |
| 08 Abr 2024 | 2.06 | 0.03 | 1.48% | 2.07 | 2.11 | 2.04 | 1,143,266 |
| 05 Abr 2024 | 2.03 | 0.02 | 1.00% | 2.02 | 2.04 | 2.02 | 390,064 |
| 04 Abr 2024 | 2.01 | -0.01 | -0.50% | 2.03 | 2.03 | 2.00 | 209,938 |
| 03 Abr 2024 | 2.02 | 0.01 | 0.50% | 2.02 | 2.02 | 2.01 | 121,750 |
| 02 Abr 2024 | 2.01 | -0.02 | -0.99% | 2.03 | 2.03 | 2.00 | 274,508 |
| 01 Abr 2024 | 2.03 | 0.01 | 0.50% | 2.03 | 2.05 | 2.02 | 338,101 |
| 28 Mar 2024 | 2.02 | -0.03 | -1.46% | 2.06 | 2.06 | 2.02 | 350,395 |
| 27 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.06 | 2.04 | 232,266 |
| 26 Mar 2024 | 2.05 | 0.03 | 1.49% | 2.02 | 2.05 | 2.02 | 265,986 |
| 25 Mar 2024 | 2.02 | -0.02 | -0.98% | 2.04 | 2.05 | 2.02 | 239,240 |
| 22 Mar 2024 | 2.04 | 0.01 | 0.49% | 2.04 | 2.05 | 2.03 | 378,390 |
| 21 Mar 2024 | 2.03 | -0.01 | -0.49% | 2.04 | 2.04 | 2.02 | 226,929 |
| 20 Mar 2024 | 2.04 | 0.02 | 0.99% | 2.02 | 2.04 | 2.01 | 207,982 |
| 19 Mar 2024 | 2.02 | -0.01 | -0.49% | 2.04 | 2.04 | 2.01 | 385,688 |
| 18 Mar 2024 | 2.03 | 0.01 | 0.50% | 2.03 | 2.03 | 2.02 | 248,783 |
| 15 Mar 2024 | 2.02 | -0.06 | -2.88% | 2.04 | 2.05 | 2.02 | 276,141 |
| 14 Mar 2024 | 2.08 | 0.02 | 0.97% | 2.03 | 2.08 | 2.03 | 894,577 |
| 13 Mar 2024 | 2.06 | 0.04 | 1.98% | 2.01 | 2.06 | 2.0011 | 501,005 |
| 12 Mar 2024 | 2.02 | 0.01 | 0.50% | 2.02 | 2.02 | 2.00 | 402,955 |
| 11 Mar 2024 | 2.01 | 0.01 | 0.50% | 2.00 | 2.015 | 2.00 | 467,736 |
| 08 Mar 2024 | 2.00 | -0.01 | -0.50% | 2.00 | 2.01 | 2.00 | 256,999 |
| 07 Mar 2024 | 2.01 | 0.00 | 0.00% | 2.00 | 2.01 | 1.99 | 320,376 |
| 06 Mar 2024 | 2.01 | 0.03 | 1.52% | 1.98 | 2.01 | 1.973 | 583,699 |
| 05 Mar 2024 | 1.98 | 0.00 | 0.00% | 1.97 | 1.98 | 1.96 | 640,525 |
| 04 Mar 2024 | 1.98 | 0.02 | 1.02% | 1.96 | 1.98 | 1.95 | 506,044 |
| 01 Mar 2024 | 1.96 | 0.01 | 0.51% | 1.95 | 1.97 | 1.95 | 956,137 |
| 29 Feb 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.97 | 1.95 | 815,981 |
| 28 Feb 2024 | 1.95 | 0.01 | 0.52% | 1.94 | 1.96 | 1.94 | 769,657 |
| 27 Feb 2024 | 1.94 | -0.01 | -0.51% | 1.94 | 1.95 | 1.93 | 509,778 |
| 26 Feb 2024 | 1.95 | 0.01 | 0.52% | 1.95 | 1.95 | 1.93 | 690,573 |
| 23 Feb 2024 | 1.94 | 0.00 | 0.00% | 1.96 | 1.96 | 1.93 | 783,165 |
| 22 Feb 2024 | 1.94 | -0.03 | -1.52% | 1.98 | 1.98 | 1.935 | 2,255,252 |
| 21 Feb 2024 | 1.97 | 0.02 | 1.03% | 1.96 | 1.97 | 1.955 | 427,588 |
| 20 Feb 2024 | 1.95 | -0.01 | -0.51% | 1.96 | 1.965 | 1.94 | 739,085 |
