Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DPSI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 10.09 | 0.01 | 0.10% | 10.10 | 10.14 | 10.09 | 7,505 |
| 30 May 2024 | 10.08 | 0.00 | 0.00% | 10.10 | 10.10 | 10.08 | 31,046 |
| 29 May 2024 | 10.08 | 0.02 | 0.20% | 10.06 | 10.10 | 10.04 | 60,431 |
| 28 May 2024 | 10.06 | -0.02 | -0.15% | 10.07 | 10.095 | 10.06 | 17,325 |
| 24 May 2024 | 10.075 | 0.01 | 0.15% | 10.06 | 10.08 | 10.06 | 79,177 |
| 23 May 2024 | 10.06 | 0.00 | 0.00% | 10.07 | 10.11 | 10.06 | 41,797 |
| 22 May 2024 | 10.06 | -0.06 | -0.59% | 10.10 | 10.12 | 10.05 | 73,774 |
| 21 May 2024 | 10.12 | 0.06 | 0.60% | 10.06 | 10.12 | 10.06 | 8,348 |
| 20 May 2024 | 10.06 | 0.02 | 0.20% | 10.04 | 10.12 | 10.04 | 6,008 |
| 17 May 2024 | 10.04 | -0.02 | -0.20% | 10.04 | 10.14 | 10.0374 | 12,069 |
| 16 May 2024 | 10.06 | 0.04 | 0.40% | 10.02 | 10.12 | 10.01 | 47,034 |
| 15 May 2024 | 10.02 | 0.01 | 0.10% | 10.02 | 10.02 | 10.01 | 194,456 |
| 14 May 2024 | 10.01 | 0.00 | 0.00% | 10.02 | 10.02 | 10.01 | 233,118 |
| 13 May 2024 | 10.01 | 0.00 | 0.00% | 10.00 | 10.02 | 9.98 | 135,576 |
| 10 May 2024 | 10.01 | -0.01 | -0.10% | 10.02 | 10.02 | 10.01 | 77,025 |
| 09 May 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.02 | 10.00 | 67,657 |
| 08 May 2024 | 10.02 | 0.00 | 0.00% | 10.01 | 10.02 | 10.01 | 46,538 |
| 07 May 2024 | 10.02 | 0.00 | 0.05% | 10.02 | 10.02 | 10.01 | 101,929 |
| 06 May 2024 | 10.015 | 0.01 | 0.05% | 10.02 | 10.02 | 10.01 | 71,485 |
| 03 May 2024 | 10.01 | 0.00 | 0.00% | 10.01 | 10.02 | 10.01 | 43,892 |
| 02 May 2024 | 10.0105 | -0.01 | -0.09% | 10.02 | 10.02 | 10.00 | 131,742 |
| 01 May 2024 | 10.02 | 1.97 | 24.46% | 9.94 | 10.06 | 9.94 | 355,974 |
| 30 Abr 2024 | 8.051 | -0.04 | -0.48% | 8.10 | 8.265 | 7.965 | 2,316 |
| 29 Abr 2024 | 8.09 | -0.04 | -0.49% | 8.30 | 8.3299 | 8.09 | 2,467 |
| 26 Abr 2024 | 8.13 | -0.14 | -1.69% | 8.10 | 8.1354 | 8.10 | 3,182 |
| 25 Abr 2024 | 8.27 | -0.13 | -1.55% | 8.18 | 8.4391 | 8.18 | 1,796 |
| 24 Abr 2024 | 8.40 | -0.07 | -0.83% | 8.47 | 8.47 | 8.09 | 2,723 |
| 23 Abr 2024 | 8.47 | 0.12 | 1.44% | 8.43 | 8.59 | 8.19 | 5,535 |
| 22 Abr 2024 | 8.35 | -0.05 | -0.60% | 8.49 | 8.49 | 7.90 | 4,159 |
| 19 Abr 2024 | 8.40 | -0.10 | -1.18% | 8.38 | 8.48 | 7.905 | 1,035 |
| 18 Abr 2024 | 8.50 | 0.00 | 0.00% | 8.44 | 8.50 | 8.24 | 1,579 |
| 17 Abr 2024 | 8.50 | -0.14 | -1.62% | 8.48 | 8.6781 | 7.94 | 9,872 |
| 16 Abr 2024 | 8.64 | -0.02 | -0.23% | 8.65 | 8.65 | 8.32 | 2,140 |
| 15 Abr 2024 | 8.66 | 0.31 | 3.71% | 8.37 | 8.73 | 8.37 | 2,579 |
| 12 Abr 2024 | 8.3501 | 0.00 | -0.04% | 8.3501 | 8.51 | 8.3501 | 793 |
| 11 Abr 2024 | 8.3536 | -0.15 | -1.72% | 8.54 | 8.54 | 8.2501 | 652 |
| 10 Abr 2024 | 8.5001 | -0.12 | -1.39% | 8.39 | 8.81 | 8.3101 | 3,285 |
| 09 Abr 2024 | 8.62 | -0.10 | -1.11% | 8.70 | 8.75 | 8.2249 | 7,781 |
| 08 Abr 2024 | 8.7169 | -0.37 | -4.07% | 9.00 | 9.00 | 8.61 | 2,571 |
| 05 Abr 2024 | 9.0865 | -0.01 | -0.15% | 9.02 | 9.10 | 8.885 | 3,238 |
| 04 Abr 2024 | 9.10 | 0.37 | 4.18% | 8.76 | 9.10 | 8.27 | 7,178 |
| 03 Abr 2024 | 8.735 | 0.06 | 0.75% | 8.69 | 8.79 | 8.47 | 4,375 |
| 02 Abr 2024 | 8.67 | -0.03 | -0.34% | 8.57 | 8.67 | 7.77 | 16,052 |
| 01 Abr 2024 | 8.70 | -0.37 | -4.08% | 7.40 | 8.85 | 7.40 | 29,613 |
| 28 Mar 2024 | 9.07 | 0.50 | 5.83% | 8.57 | 9.26 | 8.561 | 20,166 |
| 27 Mar 2024 | 8.57 | 0.26 | 3.13% | 8.51 | 8.65 | 8.40 | 3,503 |
| 26 Mar 2024 | 8.31 | -0.64 | -7.15% | 8.06 | 8.90 | 8.06 | 17,146 |
| 25 Mar 2024 | 8.95 | 0.35 | 4.07% | 8.64 | 8.95 | 8.50 | 8,718 |
| 22 Mar 2024 | 8.60 | 0.19 | 2.26% | 8.41 | 8.6366 | 8.30 | 14,031 |
| 21 Mar 2024 | 8.41 | -0.64 | -7.07% | 9.00 | 9.00 | 8.4001 | 20,170 |
| 20 Mar 2024 | 9.05 | 0.35 | 4.02% | 8.70 | 9.0999 | 8.4301 | 5,691 |
| 19 Mar 2024 | 8.70 | 0.11 | 1.28% | 8.63 | 9.1999 | 8.11 | 16,332 |
| 18 Mar 2024 | 8.59 | 0.47 | 5.79% | 8.36 | 8.85 | 8.29 | 18,584 |
| 15 Mar 2024 | 8.12 | 0.12 | 1.50% | 8.03 | 8.12 | 7.8371 | 2,826 |
| 14 Mar 2024 | 8.00 | -0.12 | -1.48% | 8.18 | 8.18 | 7.75 | 5,873 |
| 13 Mar 2024 | 8.12 | 0.52 | 6.84% | 7.63 | 8.15 | 7.61 | 16,546 |
| 12 Mar 2024 | 7.60 | -0.70 | -8.43% | 8.27 | 8.28 | 7.51 | 16,899 |
| 11 Mar 2024 | 8.30 | -0.13 | -1.54% | 8.52 | 8.59 | 8.29 | 1,926 |
| 08 Mar 2024 | 8.43 | 0.13 | 1.57% | 8.50 | 8.50 | 8.0633 | 7,817 |
| 07 Mar 2024 | 8.30 | -0.38 | -4.38% | 8.42 | 8.69 | 8.08 | 4,573 |
| 06 Mar 2024 | 8.68 | 0.15 | 1.76% | 8.49 | 8.68 | 8.28 | 6,809 |
| 05 Mar 2024 | 8.53 | -0.03 | -0.35% | 8.56 | 8.56 | 8.1442 | 17,260 |
| 04 Mar 2024 | 8.56 | -0.04 | -0.47% | 8.80 | 8.80 | 8.25 | 13,649 |
