Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DTEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 42.7238 | -0.13 | -0.31% | 42.75 | 42.77 | 42.635 | 2,819 |
| 16 May 2024 | 42.8576 | 0.06 | 0.15% | 42.72 | 42.95 | 42.72 | 10,839 |
| 15 May 2024 | 42.7928 | 0.51 | 1.21% | 42.66 | 42.7928 | 42.49 | 4,681 |
| 14 May 2024 | 42.28 | 0.20 | 0.48% | 42.19 | 42.32 | 42.06 | 8,192 |
| 13 May 2024 | 42.08 | 0.21 | 0.50% | 42.07 | 42.2575 | 42.07 | 3,232 |
| 10 May 2024 | 41.8688 | -0.06 | -0.13% | 42.08 | 42.08 | 41.82 | 1,992 |
| 09 May 2024 | 41.9241 | 0.38 | 0.90% | 41.61 | 41.9241 | 41.61 | 1,809 |
| 08 May 2024 | 41.5483 | -0.33 | -0.79% | 41.40 | 41.55 | 41.33 | 4,933 |
| 07 May 2024 | 41.8786 | 0.17 | 0.41% | 41.81 | 42.11 | 41.77 | 9,733 |
| 06 May 2024 | 41.7068 | 0.39 | 0.94% | 41.56 | 41.7068 | 41.4716 | 3,862 |
| 03 May 2024 | 41.3174 | 0.49 | 1.19% | 41.40 | 41.40 | 41.1009 | 14,880 |
| 02 May 2024 | 40.83 | 0.94 | 2.35% | 40.58 | 40.88 | 40.4211 | 5,708 |
| 01 May 2024 | 39.8925 | -0.20 | -0.50% | 39.93 | 40.55 | 39.71 | 2,545 |
| 30 Abr 2024 | 40.094 | -0.59 | -1.45% | 40.47 | 40.82 | 40.094 | 7,589 |
| 29 Abr 2024 | 40.6827 | 0.26 | 0.64% | 40.65 | 40.77 | 40.57 | 3,811 |
| 26 Abr 2024 | 40.4221 | 0.69 | 1.74% | 40.13 | 40.5695 | 40.13 | 7,287 |
| 25 Abr 2024 | 39.7307 | -0.37 | -0.93% | 39.47 | 39.99 | 39.28 | 7,736 |
| 24 Abr 2024 | 40.1017 | 0.22 | 0.54% | 40.03 | 40.33 | 39.96 | 7,713 |
| 23 Abr 2024 | 39.8858 | 0.62 | 1.58% | 39.31 | 39.987 | 39.31 | 7,495 |
| 22 Abr 2024 | 39.264 | 0.45 | 1.16% | 39.10 | 39.42 | 38.89 | 6,246 |
| 19 Abr 2024 | 38.8119 | -0.34 | -0.87% | 38.89 | 39.14 | 38.69 | 8,034 |
| 18 Abr 2024 | 39.1538 | -0.17 | -0.44% | 39.33 | 39.5316 | 39.115 | 2,856 |
| 17 Abr 2024 | 39.3261 | -0.23 | -0.57% | 39.63 | 39.63 | 39.19 | 3,171 |
| 16 Abr 2024 | 39.5512 | -0.06 | -0.14% | 39.45 | 39.69 | 39.26 | 7,113 |
| 15 Abr 2024 | 39.6086 | -0.62 | -1.54% | 40.64 | 40.64 | 39.52 | 7,642 |
| 12 Abr 2024 | 40.2279 | -0.91 | -2.20% | 40.64 | 40.64 | 40.2279 | 511 |
| 11 Abr 2024 | 41.1349 | 0.13 | 0.31% | 41.17 | 41.19 | 40.761 | 7,781 |
| 10 Abr 2024 | 41.0096 | -0.73 | -1.74% | 40.94 | 41.11 | 40.86 | 7,166 |
| 09 Abr 2024 | 41.7366 | 0.35 | 0.85% | 41.55 | 41.7366 | 41.47 | 2,372 |
| 08 Abr 2024 | 41.3859 | 0.28 | 0.68% | 41.10 | 41.4401 | 41.10 | 3,400 |
| 05 Abr 2024 | 41.106 | 0.21 | 0.51% | 40.76 | 41.15 | 40.76 | 6,677 |
| 04 Abr 2024 | 40.8993 | -0.38 | -0.93% | 41.59 | 41.71 | 40.8993 | 2,631 |
| 03 Abr 2024 | 41.2842 | -0.11 | -0.26% | 41.03 | 41.43 | 41.03 | 8,857 |
| 02 Abr 2024 | 41.39 | -0.53 | -1.26% | 41.30 | 41.39 | 41.21 | 4,135 |
| 01 Abr 2024 | 41.92 | -0.33 | -0.78% | 42.27 | 42.36 | 41.90 | 4,217 |
| 28 Mar 2024 | 42.2515 | 0.05 | 0.11% | 42.11 | 42.367 | 42.11 | 3,735 |
| 27 Mar 2024 | 42.2064 | 0.32 | 0.77% | 42.14 | 42.2064 | 41.81 | 4,291 |
| 26 Mar 2024 | 41.8828 | 0.03 | 0.07% | 41.92 | 42.0974 | 41.88 | 6,555 |
| 25 Mar 2024 | 41.8553 | -0.11 | -0.27% | 41.80 | 41.96 | 41.80 | 6,070 |
| 22 Mar 2024 | 41.97 | -0.34 | -0.80% | 42.19 | 42.19 | 41.89 | 2,201 |
| 21 Mar 2024 | 42.31 | 0.09 | 0.22% | 42.39 | 42.54 | 42.31 | 2,588 |
| 20 Mar 2024 | 42.219 | 0.34 | 0.81% | 41.78 | 42.25 | 41.78 | 13,992 |
| 19 Mar 2024 | 41.879 | 0.06 | 0.14% | 41.61 | 41.879 | 41.50 | 4,239 |
| 18 Mar 2024 | 41.82 | 0.27 | 0.65% | 41.90 | 41.925 | 41.80 | 3,479 |
| 15 Mar 2024 | 41.55 | -0.50 | -1.19% | 41.83 | 41.83 | 41.54 | 1,657 |
| 14 Mar 2024 | 42.05 | -0.53 | -1.24% | 42.57 | 42.58 | 42.0001 | 3,693 |
| 13 Mar 2024 | 42.5772 | -0.26 | -0.61% | 42.71 | 42.88 | 42.5772 | 17,372 |
| 12 Mar 2024 | 42.84 | 0.26 | 0.62% | 42.64 | 42.88 | 42.6301 | 11,307 |
| 11 Mar 2024 | 42.5763 | -0.06 | -0.14% | 42.48 | 42.76 | 42.48 | 4,308 |
| 08 Mar 2024 | 42.6362 | 0.02 | 0.05% | 42.74 | 43.20 | 42.62 | 3,604 |
| 07 Mar 2024 | 42.6146 | 0.57 | 1.37% | 42.34 | 42.6198 | 42.00 | 8,664 |
| 06 Mar 2024 | 42.04 | 0.53 | 1.28% | 41.98 | 42.32 | 41.94 | 15,000 |
| 05 Mar 2024 | 41.5104 | -0.58 | -1.38% | 41.89 | 41.89 | 41.31 | 9,431 |
| 04 Mar 2024 | 42.09 | -0.19 | -0.44% | 42.17 | 42.278 | 42.06 | 16,237 |
| 01 Mar 2024 | 42.2776 | 0.27 | 0.64% | 42.24 | 42.35 | 41.85 | 9,617 |
| 29 Feb 2024 | 42.0079 | 0.42 | 1.01% | 41.99 | 42.215 | 41.84 | 10,712 |
| 28 Feb 2024 | 41.588 | -0.38 | -0.90% | 41.75 | 41.75 | 41.55 | 4,047 |
| 27 Feb 2024 | 41.9637 | 0.11 | 0.27% | 41.99 | 41.99 | 41.8703 | 3,164 |
| 26 Feb 2024 | 41.8523 | 0.26 | 0.64% | 41.56 | 41.94 | 41.56 | 10,366 |
| 23 Feb 2024 | 41.5881 | 0.25 | 0.60% | 41.54 | 41.67 | 41.34 | 7,027 |
| 22 Feb 2024 | 41.3413 | 0.63 | 1.56% | 41.23 | 41.3413 | 41.23 | 753 |
| 21 Feb 2024 | 40.7078 | -0.39 | -0.94% | 40.51 | 40.71 | 40.40 | 6,477 |
| 20 Feb 2024 | 41.0947 | -0.33 | -0.79% | 41.23 | 41.23 | 40.84 | 8,891 |
