Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DIMAND Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 9.40 | -0.05 | -0.53% | 9.48 | 9.48 | 9.38 | 9,044 |
| 15 May 2024 | 9.45 | 0.05 | 0.53% | 9.45 | 9.62 | 9.30 | 21,792 |
| 14 May 2024 | 9.40 | -0.10 | -1.05% | 9.52 | 9.57 | 9.40 | 7,606 |
| 13 May 2024 | 9.50 | 0.00 | 0.00% | 9.57 | 9.57 | 9.46 | 5,710 |
| 10 May 2024 | 9.50 | -0.17 | -1.76% | 9.61 | 9.62 | 9.48 | 10,524 |
| 09 May 2024 | 9.67 | 0.00 | 0.00% | 9.67 | 9.67 | 9.58 | 8,827 |
| 08 May 2024 | 9.67 | 0.07 | 0.73% | 9.65 | 9.73 | 9.57 | 8,490 |
| 02 May 2024 | 9.60 | 0.03 | 0.31% | 9.63 | 9.64 | 9.58 | 6,984 |
| 30 Abr 2024 | 9.57 | 0.02 | 0.21% | 9.55 | 9.57 | 9.50 | 9,218 |
| 29 Abr 2024 | 9.55 | 0.01 | 0.10% | 9.60 | 9.60 | 9.40 | 9,133 |
| 26 Abr 2024 | 9.54 | -0.07 | -0.73% | 9.63 | 9.63 | 9.54 | 7,968 |
| 25 Abr 2024 | 9.61 | -0.06 | -0.62% | 9.74 | 9.74 | 9.58 | 6,411 |
| 24 Abr 2024 | 9.67 | -0.02 | -0.21% | 9.72 | 9.73 | 9.60 | 11,553 |
| 23 Abr 2024 | 9.69 | -0.05 | -0.51% | 9.78 | 9.80 | 9.68 | 8,751 |
| 22 Abr 2024 | 9.74 | 0.09 | 0.93% | 9.74 | 9.76 | 9.68 | 9,410 |
| 19 Abr 2024 | 9.65 | -0.03 | -0.31% | 9.73 | 9.73 | 9.60 | 8,451 |
| 18 Abr 2024 | 9.68 | -0.04 | -0.41% | 9.79 | 9.79 | 9.66 | 6,071 |
| 17 Abr 2024 | 9.72 | -0.05 | -0.51% | 9.83 | 9.83 | 9.69 | 10,703 |
| 16 Abr 2024 | 9.77 | -0.09 | -0.91% | 9.87 | 9.87 | 9.70 | 11,700 |
| 15 Abr 2024 | 9.86 | -0.12 | -1.20% | 9.70 | 9.96 | 9.70 | 6,302 |
| 12 Abr 2024 | 9.98 | 0.00 | 0.00% | 9.99 | 9.99 | 9.95 | 8,595 |
| 11 Abr 2024 | 9.98 | 0.01 | 0.10% | 10.02 | 10.02 | 9.98 | 6,817 |
| 10 Abr 2024 | 9.97 | -0.01 | -0.10% | 10.04 | 10.04 | 9.93 | 6,687 |
| 09 Abr 2024 | 9.98 | -0.04 | -0.40% | 10.12 | 10.12 | 9.98 | 9,524 |
| 08 Abr 2024 | 10.02 | 0.16 | 1.62% | 9.80 | 10.04 | 9.65 | 21,474 |
| 05 Abr 2024 | 9.86 | 0.02 | 0.20% | 9.88 | 9.88 | 9.83 | 7,513 |
| 04 Abr 2024 | 9.84 | -0.02 | -0.20% | 9.88 | 9.89 | 9.81 | 11,762 |
| 03 Abr 2024 | 9.86 | -0.04 | -0.40% | 9.89 | 9.93 | 9.84 | 11,436 |
| 02 Abr 2024 | 9.90 | 0.02 | 0.20% | 9.90 | 9.93 | 9.87 | 9,179 |
| 28 Mar 2024 | 9.88 | -0.04 | -0.40% | 9.92 | 9.92 | 9.82 | 6,160 |
| 27 Mar 2024 | 9.92 | -0.02 | -0.20% | 9.92 | 9.92 | 9.84 | 6,029 |
| 26 Mar 2024 | 9.94 | 0.06 | 0.61% | 9.90 | 9.94 | 9.72 | 13,593 |
| 22 Mar 2024 | 9.88 | -0.02 | -0.20% | 9.88 | 9.92 | 9.86 | 5,245 |
| 21 Mar 2024 | 9.90 | -0.02 | -0.20% | 9.92 | 9.92 | 9.84 | 7,291 |
| 20 Mar 2024 | 9.92 | 0.00 | 0.00% | 9.98 | 10.00 | 9.84 | 5,836 |
| 19 Mar 2024 | 9.92 | 0.08 | 0.81% | 9.96 | 9.96 | 9.86 | 5,479 |
| 15 Mar 2024 | 9.84 | -0.10 | -1.01% | 9.94 | 9.96 | 9.84 | 6,659 |
| 14 Mar 2024 | 9.94 | 0.04 | 0.40% | 9.96 | 9.96 | 9.86 | 7,494 |
| 13 Mar 2024 | 9.90 | -0.02 | -0.20% | 9.88 | 9.90 | 9.80 | 7,813 |
| 12 Mar 2024 | 9.92 | 0.06 | 0.61% | 9.96 | 9.98 | 9.92 | 6,276 |
| 11 Mar 2024 | 9.86 | -0.02 | -0.20% | 9.98 | 10.00 | 9.86 | 6,298 |
| 08 Mar 2024 | 9.88 | -0.04 | -0.40% | 9.96 | 9.96 | 9.88 | 6,134 |
| 07 Mar 2024 | 9.92 | 0.00 | 0.00% | 9.98 | 9.98 | 9.88 | 11,650 |
| 06 Mar 2024 | 9.92 | 0.00 | 0.00% | 9.96 | 9.98 | 9.88 | 12,398 |
| 05 Mar 2024 | 9.92 | -0.02 | -0.20% | 10.00 | 10.00 | 9.88 | 9,366 |
| 04 Mar 2024 | 9.94 | -0.11 | -1.09% | 10.05 | 10.05 | 9.90 | 8,715 |
| 01 Mar 2024 | 10.05 | 0.11 | 1.11% | 10.00 | 10.05 | 9.88 | 14,211 |
| 29 Feb 2024 | 9.94 | 0.00 | 0.00% | 9.98 | 9.98 | 9.92 | 6,240 |
| 28 Feb 2024 | 9.94 | -0.02 | -0.20% | 10.10 | 10.10 | 9.94 | 7,778 |
| 27 Feb 2024 | 9.96 | -0.02 | -0.20% | 10.10 | 10.20 | 9.94 | 13,762 |
| 26 Feb 2024 | 9.98 | 0.02 | 0.20% | 10.00 | 10.00 | 9.94 | 10,049 |
| 23 Feb 2024 | 9.96 | -0.04 | -0.40% | 10.00 | 10.05 | 9.90 | 6,492 |
| 22 Feb 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.10 | 9.94 | 12,386 |
| 21 Feb 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.94 | 7,110 |
| 20 Feb 2024 | 10.00 | 0.00 | 0.00% | 10.05 | 10.05 | 9.92 | 9,698 |
| 19 Feb 2024 | 10.00 | 0.02 | 0.20% | 10.05 | 10.05 | 9.94 | 8,651 |
