Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DPST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 69.46 | 2.80 | 4.20% | 68.01 | 69.50 | 67.14 | 929,678 |
| 30 May 2024 | 66.66 | 3.00 | 4.71% | 65.93 | 67.645 | 64.57 | 940,275 |
| 29 May 2024 | 63.66 | -4.74 | -6.93% | 64.75 | 65.48 | 62.00 | 1,983,967 |
| 28 May 2024 | 68.40 | -1.74 | -2.48% | 70.9973 | 71.4292 | 67.40 | 796,738 |
| 24 May 2024 | 70.14 | 1.09 | 1.58% | 70.50 | 70.74 | 68.70 | 828,395 |
| 23 May 2024 | 69.05 | -5.87 | -7.84% | 75.86 | 75.95 | 68.13 | 1,241,620 |
| 22 May 2024 | 74.92 | -2.77 | -3.57% | 77.49 | 77.96 | 73.75 | 640,587 |
| 21 May 2024 | 77.69 | 0.33 | 0.43% | 76.97 | 79.07 | 76.53 | 377,082 |
| 20 May 2024 | 77.36 | -3.30 | -4.09% | 81.18 | 81.35 | 77.2001 | 461,730 |
| 17 May 2024 | 80.66 | 1.50 | 1.89% | 79.90 | 81.868 | 79.15 | 524,728 |
| 16 May 2024 | 79.16 | -1.43 | -1.77% | 79.99 | 81.36 | 79.03 | 433,211 |
| 15 May 2024 | 80.59 | 1.13 | 1.42% | 82.26 | 83.55 | 78.67 | 882,630 |
| 14 May 2024 | 79.46 | 2.56 | 3.33% | 78.90 | 80.07 | 77.75 | 826,575 |
| 13 May 2024 | 76.90 | -0.34 | -0.44% | 78.40 | 79.08 | 76.8401 | 495,774 |
| 10 May 2024 | 77.24 | -0.23 | -0.30% | 78.12 | 78.22 | 75.32 | 600,144 |
| 09 May 2024 | 77.47 | 1.31 | 1.72% | 76.67 | 77.6885 | 75.1979 | 544,874 |
| 08 May 2024 | 76.16 | 0.98 | 1.30% | 73.25 | 76.44 | 72.47 | 472,251 |
| 07 May 2024 | 75.18 | -0.79 | -1.04% | 76.93 | 78.04 | 75.02 | 669,459 |
| 06 May 2024 | 75.97 | 1.82 | 2.45% | 75.54 | 77.20 | 74.32 | 596,684 |
| 03 May 2024 | 74.15 | 2.73 | 3.82% | 74.80 | 76.5799 | 73.3817 | 1,373,975 |
| 02 May 2024 | 71.42 | 3.18 | 4.66% | 70.26 | 71.59 | 68.71 | 917,877 |
| 01 May 2024 | 68.24 | 4.98 | 7.87% | 65.52 | 72.30 | 65.11 | 1,566,264 |
| 30 Abr 2024 | 63.26 | -3.22 | -4.84% | 65.00 | 66.38 | 63.22 | 707,621 |
| 29 Abr 2024 | 66.48 | -1.62 | -2.38% | 69.06 | 69.8854 | 66.13 | 755,835 |
| 26 Abr 2024 | 68.10 | -1.23 | -1.77% | 68.81 | 71.25 | 68.07 | 750,751 |
| 25 Abr 2024 | 69.33 | -2.74 | -3.80% | 70.42 | 71.00 | 66.5701 | 1,142,521 |
| 24 Abr 2024 | 72.07 | 1.40 | 1.98% | 69.00 | 72.37 | 68.07 | 631,466 |
| 23 Abr 2024 | 70.67 | 2.24 | 3.27% | 68.09 | 72.17 | 67.01 | 1,103,609 |
| 22 Abr 2024 | 68.43 | 3.54 | 5.46% | 64.88 | 69.39 | 64.41 | 1,368,211 |
| 19 Abr 2024 | 64.89 | 4.81 | 8.01% | 59.54 | 65.06 | 58.76 | 1,611,639 |
| 18 Abr 2024 | 60.08 | 0.90 | 1.52% | 59.30 | 61.41 | 58.36 | 877,837 |
| 17 Abr 2024 | 59.18 | 0.21 | 0.36% | 60.83 | 61.73 | 58.87 | 939,481 |
| 16 Abr 2024 | 58.97 | -2.44 | -3.97% | 60.49 | 60.49 | 57.76 | 1,340,501 |
| 15 Abr 2024 | 61.41 | -0.59 | -0.95% | 63.37 | 65.64 | 59.83 | 1,438,036 |
| 12 Abr 2024 | 62.00 | -1.62 | -2.55% | 61.33 | 63.02 | 60.50 | 1,451,575 |
| 11 Abr 2024 | 63.62 | -0.29 | -0.45% | 64.83 | 65.00 | 60.89 | 1,923,246 |
| 10 Abr 2024 | 63.91 | -10.74 | -14.39% | 69.64 | 69.64 | 62.14 | 5,120,005 |
| 09 Abr 2024 | 74.65 | 1.24 | 1.69% | 74.00 | 75.40 | 72.84 | 687,315 |
| 08 Abr 2024 | 73.41 | 3.56 | 5.10% | 70.57 | 74.16 | 69.81 | 830,881 |
| 05 Abr 2024 | 69.85 | 0.08 | 0.11% | 68.80 | 70.7599 | 68.12 | 1,429,097 |
| 04 Abr 2024 | 69.77 | -0.45 | -0.64% | 72.80 | 74.68 | 69.14 | 1,215,974 |
| 03 Abr 2024 | 70.22 | -0.44 | -0.62% | 70.01 | 71.85 | 69.24 | 1,009,369 |
| 02 Abr 2024 | 70.66 | -4.27 | -5.70% | 72.35 | 72.67 | 69.84 | 1,141,207 |
| 01 Abr 2024 | 74.93 | -4.65 | -5.84% | 80.04 | 80.14 | 74.53 | 1,128,100 |
| 28 Mar 2024 | 79.58 | 1.15 | 1.47% | 77.88 | 80.52 | 77.35 | 866,027 |
| 27 Mar 2024 | 78.43 | 7.81 | 11.06% | 71.68 | 78.48 | 71.68 | 1,258,725 |
| 26 Mar 2024 | 70.62 | -1.47 | -2.04% | 73.06 | 74.26 | 70.5421 | 760,378 |
| 25 Mar 2024 | 72.09 | 0.23 | 0.32% | 72.14 | 74.58 | 71.655 | 738,577 |
| 22 Mar 2024 | 71.86 | -4.96 | -6.46% | 76.98 | 78.15 | 71.3942 | 892,928 |
| 21 Mar 2024 | 76.82 | 3.30 | 4.49% | 75.00 | 79.0424 | 75.00 | 1,243,573 |
| 20 Mar 2024 | 73.52 | 6.25 | 9.29% | 66.50 | 75.39 | 65.80 | 1,742,923 |
| 19 Mar 2024 | 67.27 | -0.01 | -0.01% | 65.96 | 68.59 | 65.79 | 719,933 |
| 18 Mar 2024 | 67.28 | -1.27 | -1.85% | 68.89 | 68.89 | 66.53 | 944,595 |
| 15 Mar 2024 | 68.55 | 1.06 | 1.57% | 66.13 | 70.50 | 66.13 | 1,004,273 |
| 14 Mar 2024 | 67.49 | -5.62 | -7.69% | 72.25 | 72.93 | 66.00 | 1,882,230 |
| 13 Mar 2024 | 73.11 | 0.04 | 0.05% | 73.13 | 75.96 | 71.985 | 602,100 |
| 12 Mar 2024 | 73.07 | -1.95 | -2.60% | 75.03 | 75.7551 | 71.81 | 1,018,283 |
| 11 Mar 2024 | 75.02 | -1.36 | -1.78% | 75.83 | 77.25 | 74.2482 | 546,374 |
| 08 Mar 2024 | 76.38 | -0.04 | -0.05% | 79.49 | 80.57 | 76.21 | 1,149,875 |
| 07 Mar 2024 | 76.42 | 0.30 | 0.39% | 78.96 | 80.80 | 75.68 | 1,573,239 |
| 06 Mar 2024 | 76.12 | -0.11 | -0.14% | 74.99 | 80.00 | 69.25 | 3,846,756 |
| 05 Mar 2024 | 76.23 | 7.99 | 11.71% | 67.50 | 77.25 | 67.25 | 2,368,607 |
