Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DAN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 32.20 | -0.80 | -2.42% | 32.60 | 32.75 | 32.15 | 98,166 |
| 18 Abr 2024 | 33.00 | 0.50 | 1.54% | 32.75 | 33.10 | 32.35 | 216,477 |
| 17 Abr 2024 | 32.50 | 0.25 | 0.78% | 32.35 | 32.70 | 32.25 | 31,199 |
| 16 Abr 2024 | 32.25 | -1.35 | -4.02% | 33.25 | 33.25 | 32.25 | 94,991 |
| 15 Abr 2024 | 33.60 | -0.75 | -2.18% | 34.25 | 34.35 | 33.35 | 44,376 |
| 12 Abr 2024 | 34.35 | 1.10 | 3.31% | 33.50 | 34.95 | 33.40 | 105,906 |
| 11 Abr 2024 | 33.25 | 0.20 | 0.61% | 32.85 | 33.45 | 32.60 | 38,653 |
| 10 Abr 2024 | 33.05 | 0.25 | 0.76% | 33.05 | 33.30 | 32.75 | 31,592 |
| 09 Abr 2024 | 32.80 | 0.55 | 1.71% | 32.20 | 32.85 | 32.20 | 77,030 |
| 08 Abr 2024 | 32.25 | 0.20 | 0.62% | 32.15 | 32.50 | 32.15 | 37,864 |
| 05 Abr 2024 | 32.05 | -0.40 | -1.23% | 32.00 | 32.15 | 31.55 | 41,961 |
| 04 Abr 2024 | 32.45 | -0.25 | -0.76% | 32.85 | 32.85 | 32.30 | 33,009 |
| 03 Abr 2024 | 32.70 | 0.20 | 0.62% | 32.70 | 32.90 | 32.05 | 35,837 |
| 02 Abr 2024 | 32.50 | -0.55 | -1.66% | 33.25 | 33.25 | 32.45 | 53,793 |
| 28 Mar 2024 | 33.05 | -0.45 | -1.34% | 33.45 | 33.50 | 32.95 | 50,439 |
| 27 Mar 2024 | 33.50 | -0.05 | -0.15% | 33.65 | 33.95 | 33.40 | 33,427 |
| 26 Mar 2024 | 33.55 | 0.45 | 1.36% | 33.00 | 33.65 | 32.90 | 46,920 |
| 25 Mar 2024 | 33.10 | -0.25 | -0.75% | 33.45 | 33.55 | 32.95 | 38,520 |
| 22 Mar 2024 | 33.35 | -0.85 | -2.49% | 34.20 | 34.20 | 33.25 | 34,605 |
| 21 Mar 2024 | 34.20 | 0.65 | 1.94% | 33.95 | 34.20 | 33.60 | 35,462 |
| 20 Mar 2024 | 33.55 | -0.10 | -0.30% | 33.85 | 33.85 | 33.45 | 28,539 |
| 19 Mar 2024 | 33.65 | 0.20 | 0.60% | 33.15 | 33.75 | 32.80 | 39,150 |
| 18 Mar 2024 | 33.45 | -0.30 | -0.89% | 33.50 | 33.90 | 33.30 | 45,014 |
| 15 Mar 2024 | 33.75 | 0.10 | 0.30% | 33.60 | 34.10 | 33.60 | 135,057 |
| 14 Mar 2024 | 33.65 | -0.10 | -0.30% | 33.70 | 33.85 | 33.50 | 45,089 |
| 13 Mar 2024 | 33.75 | -0.20 | -0.59% | 33.90 | 34.10 | 33.50 | 60,320 |
| 12 Mar 2024 | 33.95 | -0.05 | -0.15% | 34.15 | 34.30 | 33.50 | 42,764 |
| 11 Mar 2024 | 34.00 | 0.55 | 1.64% | 33.05 | 34.20 | 32.60 | 79,688 |
| 08 Mar 2024 | 33.45 | 1.40 | 4.37% | 32.00 | 34.55 | 31.90 | 287,884 |
| 07 Mar 2024 | 32.05 | -0.60 | -1.84% | 32.50 | 32.50 | 31.50 | 66,218 |
| 06 Mar 2024 | 32.65 | 0.65 | 2.03% | 32.00 | 32.75 | 31.95 | 76,037 |
| 05 Mar 2024 | 32.00 | 0.10 | 0.31% | 31.95 | 32.00 | 31.70 | 69,605 |
| 04 Mar 2024 | 31.90 | 0.80 | 2.57% | 31.40 | 32.00 | 31.25 | 37,801 |
| 01 Mar 2024 | 31.10 | 0.15 | 0.48% | 31.15 | 31.40 | 30.90 | 51,070 |
| 29 Feb 2024 | 30.95 | -0.25 | -0.80% | 31.45 | 31.45 | 30.75 | 91,025 |
| 28 Feb 2024 | 31.20 | 0.45 | 1.46% | 30.55 | 31.40 | 30.50 | 37,105 |
| 27 Feb 2024 | 30.75 | -0.45 | -1.44% | 30.90 | 31.20 | 30.65 | 44,058 |
| 26 Feb 2024 | 31.20 | -0.15 | -0.48% | 31.55 | 31.55 | 30.95 | 63,455 |
| 23 Feb 2024 | 31.35 | 0.00 | 0.00% | 31.70 | 31.70 | 31.25 | 34,327 |
| 22 Feb 2024 | 31.35 | -0.65 | -2.03% | 32.05 | 32.20 | 31.30 | 100,896 |
| 21 Feb 2024 | 32.00 | 0.75 | 2.40% | 31.15 | 32.05 | 31.15 | 61,296 |
| 20 Feb 2024 | 31.25 | -0.40 | -1.26% | 31.80 | 31.80 | 31.20 | 33,479 |
| 19 Feb 2024 | 31.65 | -0.05 | -0.16% | 31.65 | 31.75 | 31.30 | 34,722 |
| 16 Feb 2024 | 31.70 | 0.85 | 2.76% | 30.90 | 31.85 | 30.85 | 70,152 |
| 15 Feb 2024 | 30.85 | 0.05 | 0.16% | 30.70 | 30.95 | 30.30 | 53,118 |
| 14 Feb 2024 | 30.80 | 0.20 | 0.65% | 30.55 | 31.15 | 30.55 | 32,843 |
| 13 Feb 2024 | 30.60 | -0.90 | -2.86% | 31.25 | 31.30 | 30.60 | 53,285 |
| 12 Feb 2024 | 31.50 | 0.20 | 0.64% | 31.35 | 31.70 | 31.20 | 46,969 |
| 09 Feb 2024 | 31.30 | 1.30 | 4.33% | 30.20 | 31.50 | 30.10 | 129,294 |
| 08 Feb 2024 | 30.00 | 0.55 | 1.87% | 29.55 | 30.20 | 29.55 | 88,612 |
| 07 Feb 2024 | 29.45 | 0.25 | 0.86% | 29.10 | 29.70 | 29.05 | 68,401 |
| 06 Feb 2024 | 29.20 | 0.10 | 0.34% | 29.30 | 29.40 | 28.55 | 102,638 |
| 05 Feb 2024 | 29.10 | -1.60 | -5.21% | 30.50 | 30.60 | 28.75 | 242,279 |
| 02 Feb 2024 | 30.70 | -0.60 | -1.92% | 31.10 | 31.30 | 30.60 | 71,516 |
| 01 Feb 2024 | 31.30 | -0.10 | -0.32% | 32.00 | 32.00 | 31.10 | 26,416 |
| 31 Ene 2024 | 31.40 | 0.05 | 0.16% | 31.50 | 31.75 | 31.35 | 41,603 |
| 30 Ene 2024 | 31.35 | 0.10 | 0.32% | 31.35 | 31.50 | 31.20 | 31,982 |
| 29 Ene 2024 | 31.25 | -0.20 | -0.64% | 31.40 | 31.50 | 31.00 | 18,586 |
| 26 Ene 2024 | 31.45 | 0.10 | 0.32% | 31.25 | 31.50 | 30.90 | 43,511 |
| 25 Ene 2024 | 31.35 | 0.10 | 0.32% | 31.15 | 31.60 | 31.15 | 61,178 |
| 24 Ene 2024 | 31.25 | 0.10 | 0.32% | 31.00 | 31.45 | 31.00 | 42,282 |
| 23 Ene 2024 | 31.15 | 0.10 | 0.32% | 31.45 | 31.65 | 31.05 | 54,822 |
| 22 Ene 2024 | 31.05 | 0.45 | 1.47% | 30.70 | 31.15 | 30.60 | 74,437 |
