Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
DHG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 3.09 | 0.01 | 0.32% | 3.10 | 3.14 | 3.07 | 465,170 |
| 09 May 2024 | 3.08 | -0.07 | -2.22% | 3.18 | 3.21 | 3.06 | 959,541 |
| 08 May 2024 | 3.15 | -0.13 | -3.96% | 3.32 | 3.35 | 3.14 | 2,132,711 |
| 07 May 2024 | 3.28 | 0.16 | 5.30% | 3.11 | 3.28 | 3.10 | 1,313,737 |
| 06 May 2024 | 3.115 | -0.03 | -0.80% | 3.14 | 3.16 | 3.095 | 959,191 |
| 03 May 2024 | 3.14 | 0.12 | 3.97% | 3.06 | 3.15 | 3.03 | 1,117,660 |
| 02 May 2024 | 3.02 | 0.02 | 0.67% | 3.00 | 3.03 | 2.97 | 381,266 |
| 01 May 2024 | 3.00 | 0.03 | 1.01% | 2.94 | 3.01 | 2.91 | 924,434 |
| 30 Abr 2024 | 2.97 | -0.03 | -1.00% | 2.98 | 3.02 | 2.97 | 3,107,949 |
| 29 Abr 2024 | 3.00 | 0.05 | 1.69% | 2.98 | 3.02 | 2.96 | 311,851 |
| 26 Abr 2024 | 2.95 | -0.05 | -1.67% | 2.99 | 2.99 | 2.925 | 424,577 |
| 24 Abr 2024 | 3.00 | -0.04 | -1.32% | 3.06 | 3.08 | 3.00 | 733,854 |
| 23 Abr 2024 | 3.04 | 0.07 | 2.18% | 2.99 | 3.055 | 2.98 | 755,480 |
| 22 Abr 2024 | 2.975 | 0.04 | 1.54% | 2.94 | 3.01 | 2.93 | 1,023,901 |
| 19 Abr 2024 | 2.93 | -0.06 | -2.01% | 2.95 | 2.99 | 2.89 | 615,100 |
| 18 Abr 2024 | 2.99 | -0.02 | -0.66% | 2.95 | 3.02 | 2.95 | 408,598 |
| 17 Abr 2024 | 3.01 | -0.01 | -0.17% | 2.99 | 3.04 | 2.97 | 272,656 |
| 16 Abr 2024 | 3.015 | -0.04 | -1.31% | 3.02 | 3.065 | 2.995 | 1,352,904 |
| 15 Abr 2024 | 3.055 | 0.05 | 1.50% | 2.98 | 3.06 | 2.93 | 727,333 |
| 12 Abr 2024 | 3.01 | -0.07 | -2.27% | 3.09 | 3.10 | 3.01 | 883,213 |
| 11 Abr 2024 | 3.08 | -0.06 | -1.91% | 3.09 | 3.10 | 3.05 | 679,329 |
| 10 Abr 2024 | 3.14 | -0.01 | -0.32% | 3.17 | 3.20 | 3.13 | 433,678 |
| 09 Abr 2024 | 3.15 | -0.02 | -0.63% | 3.16 | 3.19 | 3.14 | 656,380 |
| 08 Abr 2024 | 3.17 | 0.00 | 0.00% | 3.17 | 3.17 | 3.17 | 0.00 |
| 05 Abr 2024 | 3.17 | -0.08 | -2.46% | 3.21 | 3.22 | 3.16 | 440,398 |
| 04 Abr 2024 | 3.25 | 0.06 | 1.88% | 3.22 | 3.27 | 3.20 | 755,574 |
| 03 Abr 2024 | 3.19 | -0.13 | -3.92% | 3.25 | 3.26 | 3.14 | 1,382,031 |
| 02 Abr 2024 | 3.32 | 0.05 | 1.53% | 3.25 | 3.32 | 3.24 | 676,308 |
| 28 Mar 2024 | 3.27 | 0.01 | 0.31% | 3.26 | 3.29 | 3.25 | 2,158,627 |
| 27 Mar 2024 | 3.26 | 0.00 | 0.00% | 3.24 | 3.27 | 3.24 | 478,909 |
| 26 Mar 2024 | 3.26 | 0.00 | 0.00% | 3.25 | 3.28 | 3.23 | 414,257 |
| 25 Mar 2024 | 3.26 | 0.01 | 0.31% | 3.26 | 3.31 | 3.25 | 376,644 |
| 22 Mar 2024 | 3.25 | -0.01 | -0.31% | 3.25 | 3.265 | 3.22 | 2,572,431 |
| 21 Mar 2024 | 3.26 | 0.03 | 0.93% | 3.26 | 3.30 | 3.23 | 450,055 |
| 20 Mar 2024 | 3.23 | -0.03 | -0.92% | 3.26 | 3.27 | 3.20 | 305,880 |
| 19 Mar 2024 | 3.26 | 0.08 | 2.52% | 3.20 | 3.27 | 3.19 | 511,909 |
| 18 Mar 2024 | 3.18 | -0.04 | -1.24% | 3.20 | 3.205 | 3.17 | 437,186 |
| 15 Mar 2024 | 3.22 | -0.03 | -0.92% | 3.23 | 3.25 | 3.155 | 556,233 |
| 14 Mar 2024 | 3.25 | -0.12 | -3.56% | 3.36 | 3.37 | 3.25 | 336,423 |
| 13 Mar 2024 | 3.37 | 0.02 | 0.75% | 3.36 | 3.39 | 3.34 | 397,611 |
| 12 Mar 2024 | 3.345 | 0.04 | 1.06% | 3.30 | 3.41 | 3.28 | 3,851,046 |
| 11 Mar 2024 | 3.31 | -0.02 | -0.60% | 3.27 | 3.32 | 3.26 | 1,360,859 |
| 07 Mar 2024 | 3.33 | 0.12 | 3.74% | 3.26 | 3.33 | 3.23 | 814,123 |
| 06 Mar 2024 | 3.21 | 0.01 | 0.31% | 3.25 | 3.27 | 3.20 | 1,490,640 |
| 05 Mar 2024 | 3.20 | 0.00 | 0.00% | 3.19 | 3.22 | 3.13 | 962,938 |
| 04 Mar 2024 | 3.20 | -0.05 | -1.54% | 3.24 | 3.24 | 3.16 | 1,357,865 |
| 03 Mar 2024 | 3.25 | -0.07 | -2.11% | 3.26 | 3.31 | 3.23 | 375,584 |
| 29 Feb 2024 | 3.32 | -0.03 | -0.90% | 3.35 | 3.37 | 3.30 | 319,386 |
| 28 Feb 2024 | 3.35 | 0.03 | 0.90% | 3.33 | 3.35 | 3.27 | 684,480 |
| 27 Feb 2024 | 3.32 | -0.02 | -0.60% | 3.36 | 3.38 | 3.25 | 518,518 |
| 26 Feb 2024 | 3.34 | -0.04 | -1.18% | 3.29 | 3.39 | 3.28 | 7,521,755 |
| 25 Feb 2024 | 3.38 | 0.07 | 2.11% | 3.33 | 3.425 | 3.31 | 2,868,762 |
| 22 Feb 2024 | 3.31 | 0.15 | 4.75% | 3.17 | 3.33 | 3.17 | 659,363 |
| 21 Feb 2024 | 3.16 | -0.04 | -1.25% | 3.21 | 3.21 | 3.14 | 1,358,599 |
| 20 Feb 2024 | 3.20 | -0.06 | -1.84% | 3.27 | 3.28 | 3.16 | 1,031,301 |
| 19 Feb 2024 | 3.26 | 0.01 | 0.31% | 3.26 | 3.30 | 3.23 | 1,521,073 |
| 18 Feb 2024 | 3.25 | -0.10 | -2.99% | 3.31 | 3.325 | 3.19 | 2,382,774 |
| 15 Feb 2024 | 3.35 | -0.19 | -5.37% | 3.47 | 3.55 | 3.33 | 1,207,559 |
| 14 Feb 2024 | 3.54 | 0.16 | 4.73% | 3.46 | 3.585 | 3.46 | 1,376,010 |
| 13 Feb 2024 | 3.38 | -0.07 | -2.03% | 3.28 | 3.39 | 3.17 | 3,786,632 |
| 12 Feb 2024 | 3.45 | -0.06 | -1.71% | 3.51 | 3.53 | 3.445 | 675,431 |
| 11 Feb 2024 | 3.51 | 0.05 | 1.45% | 3.47 | 3.57 | 3.47 | 525,821 |
