DSE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.27 | 0.01 | 3.85% | 0.26 | 0.27 | 0.26 | 1,091,521 |
09 May 2024 | 0.26 | -0.005 | -1.89% | 0.27 | 0.27 | 0.26 | 94,748 |
08 May 2024 | 0.265 | 0.00 | 0.00% | 0.26 | 0.265 | 0.26 | 1,033,834 |
07 May 2024 | 0.265 | 0.00 | 0.00% | 0.27 | 0.27 | 0.26 | 434,271 |
06 May 2024 | 0.265 | -0.01 | -3.64% | 0.27 | 0.27 | 0.26 | 776,399 |
03 May 2024 | 0.275 | 0.01 | 3.77% | 0.265 | 0.275 | 0.265 | 424,953 |
02 May 2024 | 0.265 | 0.005 | 1.92% | 0.26 | 0.265 | 0.255 | 577,519 |
01 May 2024 | 0.26 | -0.01 | -3.70% | 0.26 | 0.265 | 0.26 | 408,709 |
30 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 263,206 |
29 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.265 | 0.27 | 0.26 | 505,204 |
26 Abr 2024 | 0.27 | -0.005 | -1.82% | 0.27 | 0.28 | 0.265 | 523,731 |
24 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.28 | 0.27 | 902,974 |
23 Abr 2024 | 0.275 | 0.01 | 3.77% | 0.275 | 0.275 | 0.265 | 460,769 |
22 Abr 2024 | 0.265 | -0.01 | -3.64% | 0.265 | 0.28 | 0.265 | 137,565 |
19 Abr 2024 | 0.275 | -0.025 | -8.33% | 0.30 | 0.30 | 0.26 | 946,448 |
18 Abr 2024 | 0.30 | 0.0025 | 0.84% | 0.315 | 0.315 | 0.295 | 1,230,455 |
17 Abr 2024 | 0.2975 | -0.0075 | -2.46% | 0.305 | 0.31 | 0.295 | 221,670 |
16 Abr 2024 | 0.305 | 0.00 | 0.00% | 0.30 | 0.305 | 0.295 | 441,522 |
15 Abr 2024 | 0.305 | 0.01 | 3.39% | 0.295 | 0.305 | 0.295 | 480,238 |
12 Abr 2024 | 0.295 | -0.005 | -1.67% | 0.295 | 0.295 | 0.29 | 21,355 |
11 Abr 2024 | 0.30 | 0.01 | 3.45% | 0.30 | 0.30 | 0.295 | 27,707 |
10 Abr 2024 | 0.29 | -0.005 | -1.69% | 0.30 | 0.30 | 0.29 | 59,761 |
09 Abr 2024 | 0.295 | 0.01 | 3.51% | 0.295 | 0.295 | 0.285 | 202,564 |
08 Abr 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0.00 |
05 Abr 2024 | 0.285 | -0.01 | -3.39% | 0.285 | 0.29 | 0.285 | 121,927 |
04 Abr 2024 | 0.295 | 0.00 | 0.00% | 0.29 | 0.295 | 0.285 | 80,021 |
03 Abr 2024 | 0.295 | 0.005 | 1.72% | 0.30 | 0.30 | 0.285 | 117,325 |
02 Abr 2024 | 0.29 | -0.01 | -3.33% | 0.295 | 0.30 | 0.285 | 611,265 |
28 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.305 | 0.305 | 0.29 | 372,435 |
27 Mar 2024 | 0.30 | 0.01 | 3.45% | 0.295 | 0.30 | 0.29 | 253,667 |
26 Mar 2024 | 0.29 | -0.005 | -1.69% | 0.28 | 0.295 | 0.28 | 227,281 |
25 Mar 2024 | 0.295 | -0.0025 | -0.84% | 0.30 | 0.305 | 0.28 | 514,598 |
22 Mar 2024 | 0.2975 | 0.0075 | 2.59% | 0.29 | 0.30 | 0.29 | 45,366 |
21 Mar 2024 | 0.29 | -0.005 | -1.69% | 0.295 | 0.295 | 0.29 | 4,527,739 |
20 Mar 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.30 | 0.29 | 1,706,895 |
19 Mar 2024 | 0.295 | -0.005 | -1.67% | 0.2975 | 0.2975 | 0.295 | 321,276 |
18 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.2975 | 0.305 | 0.2975 | 19,044 |
15 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.295 | 0.30 | 0.295 | 43,806 |
14 Mar 2024 | 0.30 | -0.005 | -1.64% | 0.30 | 0.30 | 0.30 | 29,888 |
13 Mar 2024 | 0.305 | 0.005 | 1.67% | 0.30 | 0.305 | 0.30 | 389,148 |
12 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.295 | 0.30 | 0.295 | 88,575 |
11 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.305 | 0.305 | 0.30 | 216,172 |
07 Mar 2024 | 0.30 | 0.015 | 5.26% | 0.29 | 0.305 | 0.29 | 1,524,046 |
06 Mar 2024 | 0.285 | -0.005 | -1.72% | 0.285 | 0.2875 | 0.285 | 94,611 |
05 Mar 2024 | 0.29 | 0.005 | 1.75% | 0.29 | 0.29 | 0.285 | 161,331 |
04 Mar 2024 | 0.285 | 0.00 | 0.00% | 0.28 | 0.285 | 0.275 | 619,985 |
03 Mar 2024 | 0.285 | 0.00 | 0.00% | 0.29 | 0.29 | 0.275 | 2,163,665 |
29 Feb 2024 | 0.285 | -0.005 | -1.72% | 0.285 | 0.29 | 0.285 | 125,185 |
28 Feb 2024 | 0.29 | 0.025 | 9.43% | 0.27 | 0.29 | 0.265 | 375,875 |
27 Feb 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.2675 | 0.265 | 541,794 |
26 Feb 2024 | 0.265 | -0.01 | -3.64% | 0.275 | 0.275 | 0.265 | 99,284 |
25 Feb 2024 | 0.275 | 0.015 | 5.77% | 0.265 | 0.275 | 0.265 | 33,555 |
22 Feb 2024 | 0.26 | -0.01 | -3.70% | 0.275 | 0.275 | 0.26 | 121,504 |
21 Feb 2024 | 0.27 | -0.01 | -3.57% | 0.275 | 0.28 | 0.265 | 311,510 |
20 Feb 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 31,476 |
19 Feb 2024 | 0.28 | 0.005 | 1.82% | 0.275 | 0.28 | 0.275 | 61,286 |
18 Feb 2024 | 0.275 | -0.005 | -1.79% | 0.29 | 0.29 | 0.275 | 119,008 |
15 Feb 2024 | 0.28 | 0.015 | 5.66% | 0.27 | 0.285 | 0.27 | 431,092 |
14 Feb 2024 | 0.265 | 0.01 | 3.92% | 0.255 | 0.27 | 0.255 | 256,863 |
13 Feb 2024 | 0.255 | -0.02 | -7.27% | 0.27 | 0.27 | 0.255 | 46,407 |
12 Feb 2024 | 0.275 | 0.00 | 0.00% | 0.27 | 0.275 | 0.27 | 214,106 |
11 Feb 2024 | 0.275 | 0.005 | 1.85% | 0.275 | 0.275 | 0.255 | 254,899 |