Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DGCE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 25.24 | -0.15 | -0.59% | 25.50 | 25.50 | 25.24 | 4,423 |
| 25 Jun 2024 | 25.39 | 0.02 | 0.08% | 25.36 | 25.39 | 25.36 | 2,184 |
| 24 Jun 2024 | 25.37 | 0.01 | 0.04% | 25.35 | 25.37 | 25.34 | 68 |
| 21 Jun 2024 | 25.36 | 0.04 | 0.16% | 25.20 | 25.36 | 25.20 | 298 |
| 20 Jun 2024 | 25.32 | 0.04 | 0.16% | 25.28 | 25.33 | 25.16 | 11,051 |
| 19 Jun 2024 | 25.28 | -0.14 | -0.55% | 25.38 | 25.38 | 25.28 | 2,000 |
| 18 Jun 2024 | 25.42 | 0.11 | 0.43% | 25.44 | 25.44 | 25.42 | 39 |
| 17 Jun 2024 | 25.31 | -0.01 | -0.04% | 25.29 | 25.31 | 25.23 | 1,432 |
| 14 Jun 2024 | 25.32 | -0.08 | -0.31% | 25.37 | 25.37 | 25.32 | 95 |
| 13 Jun 2024 | 25.40 | 0.10 | 0.40% | 25.39 | 25.40 | 25.36 | 525 |
| 12 Jun 2024 | 25.30 | -0.11 | -0.43% | 25.33 | 25.35 | 25.30 | 436 |
| 11 Jun 2024 | 25.41 | 0.11 | 0.43% | 25.40 | 25.41 | 25.35 | 3,374 |
| 07 Jun 2024 | 25.30 | -0.04 | -0.16% | 25.28 | 25.31 | 25.24 | 2,834 |
| 06 Jun 2024 | 25.34 | 0.20 | 0.80% | 25.31 | 25.34 | 25.26 | 3,236 |
| 05 Jun 2024 | 25.14 | 0.04 | 0.16% | 25.17 | 25.17 | 25.14 | 960 |
| 04 Jun 2024 | 25.10 | -0.17 | -0.67% | 25.10 | 25.12 | 25.10 | 1,757 |
| 03 Jun 2024 | 25.27 | 0.23 | 0.92% | 25.32 | 25.32 | 25.27 | 234 |
| 31 May 2024 | 25.04 | 0.08 | 0.32% | 25.03 | 25.04 | 24.99 | 10,862 |
| 30 May 2024 | 24.96 | -0.13 | -0.52% | 25.00 | 25.01 | 24.96 | 2,450 |
| 29 May 2024 | 25.09 | -0.11 | -0.44% | 25.22 | 25.22 | 25.09 | 240 |
| 28 May 2024 | 25.20 | -0.01 | -0.04% | 25.26 | 25.26 | 25.20 | 1,120 |
| 27 May 2024 | 25.21 | 0.00 | 0.00% | 25.28 | 25.28 | 25.21 | 2,029 |
| 24 May 2024 | 25.21 | -0.16 | -0.63% | 25.18 | 25.25 | 25.17 | 20,397 |
| 23 May 2024 | 25.37 | 0.06 | 0.24% | 25.37 | 25.41 | 25.35 | 5,038 |
| 22 May 2024 | 25.31 | -0.01 | -0.04% | 25.32 | 25.32 | 25.30 | 3,286 |
| 21 May 2024 | 25.32 | 0.13 | 0.52% | 25.29 | 25.32 | 25.29 | 418 |
| 20 May 2024 | 25.19 | -0.03 | -0.12% | 25.21 | 25.21 | 25.19 | 7,700 |
| 17 May 2024 | 25.22 | -0.09 | -0.36% | 25.18 | 25.24 | 25.18 | 6,671 |
| 16 May 2024 | 25.31 | 0.11 | 0.44% | 25.21 | 25.33 | 25.16 | 23,696 |
| 15 May 2024 | 25.20 | 0.04 | 0.16% | 25.27 | 25.27 | 25.20 | 60 |
| 14 May 2024 | 25.16 | 0.00 | 0.00% | 25.17 | 25.17 | 25.15 | 1,440 |
| 13 May 2024 | 25.16 | 0.03 | 0.12% | 25.13 | 25.20 | 25.13 | 4,733 |
| 10 May 2024 | 25.13 | 0.08 | 0.32% | 25.12 | 25.13 | 25.08 | 7,989 |
| 09 May 2024 | 25.05 | 0.00 | 0.00% | 25.05 | 25.06 | 25.05 | 144 |
| 08 May 2024 | 25.05 | 0.10 | 0.40% | 25.03 | 25.05 | 25.03 | 1,650 |
| 07 May 2024 | 24.95 | 0.23 | 0.93% | 24.88 | 24.95 | 24.88 | 2,192 |
| 06 May 2024 | 24.72 | 0.14 | 0.57% | 24.67 | 24.72 | 24.67 | 567 |
| 03 May 2024 | 24.58 | 0.01 | 0.04% | 24.58 | 24.58 | 24.58 | 1,857 |
| 02 May 2024 | 24.57 | -0.17 | -0.69% | 24.63 | 24.67 | 24.57 | 612 |
| 01 May 2024 | 24.74 | -0.15 | -0.60% | 24.71 | 24.75 | 24.70 | 1,804 |
| 30 Abr 2024 | 24.89 | 0.21 | 0.85% | 24.77 | 24.89 | 24.77 | 5,820 |
| 29 Abr 2024 | 24.68 | -0.06 | -0.24% | 24.88 | 24.92 | 24.68 | 80,425 |
| 26 Abr 2024 | 24.74 | -0.21 | -0.84% | 24.82 | 24.82 | 24.74 | 1,351 |
| 24 Abr 2024 | 24.95 | 0.15 | 0.60% | 24.92 | 24.95 | 24.91 | 457 |
| 23 Abr 2024 | 24.80 | 0.06 | 0.24% | 24.80 | 24.80 | 24.79 | 4,389 |
| 22 Abr 2024 | 24.74 | 0.09 | 0.37% | 24.77 | 24.77 | 24.71 | 1,722 |
| 19 Abr 2024 | 24.65 | -0.13 | -0.52% | 24.70 | 24.70 | 24.50 | 484 |
| 18 Abr 2024 | 24.78 | -0.21 | -0.84% | 24.78 | 24.79 | 24.75 | 129 |
| 17 Abr 2024 | 24.99 | 0.05 | 0.20% | 25.02 | 25.02 | 24.95 | 6,018 |
| 16 Abr 2024 | 24.94 | -0.17 | -0.68% | 25.10 | 25.10 | 24.94 | 301 |
| 15 Abr 2024 | 25.11 | -0.09 | -0.36% | 25.16 | 25.16 | 25.11 | 465 |
| 12 Abr 2024 | 25.20 | 0.08 | 0.32% | 25.18 | 25.21 | 25.18 | 3,274 |
| 11 Abr 2024 | 25.12 | 0.00 | 0.00% | 25.13 | 25.17 | 25.12 | 3,277 |
| 10 Abr 2024 | 25.12 | 0.00 | 0.00% | 25.09 | 25.14 | 25.09 | 24,976 |
| 09 Abr 2024 | 25.12 | 0.15 | 0.60% | 25.15 | 25.15 | 25.11 | 2,344 |
| 08 Abr 2024 | 24.97 | 0.00 | 0.00% | 24.97 | 24.97 | 24.97 | 0 |
| 05 Abr 2024 | 24.97 | -0.29 | -1.15% | 24.94 | 24.97 | 24.92 | 133 |
| 04 Abr 2024 | 25.26 | 0.02 | 0.08% | 25.29 | 25.31 | 25.25 | 10,806 |
| 03 Abr 2024 | 25.24 | -0.30 | -1.17% | 25.32 | 25.33 | 25.24 | 5,247 |
| 02 Abr 2024 | 25.54 | 0.00 | 0.00% | 25.59 | 25.61 | 25.54 | 3,870 |
