Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DAX2S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.9463 | -0.0042 | -0.44% | 0.9522 | 0.9522 | 0.9463 | 76,743 |
| 27 Jun 2024 | 0.9505 | -0.0082 | -0.86% | 0.9586 | 0.9586 | 0.9499 | 20,445 |
| 26 Jun 2024 | 0.9587 | 0.0008 | 0.08% | 0.9385 | 0.9587 | 0.9385 | 391,345 |
| 25 Jun 2024 | 0.9579 | 0.0183 | 1.95% | 0.959 | 0.9636 | 0.9573 | 399,984 |
| 24 Jun 2024 | 0.9396 | -0.0174 | -1.82% | 0.9524 | 0.9537 | 0.9393 | 958,916 |
| 21 Jun 2024 | 0.957 | 0.0074 | 0.78% | 0.9508 | 0.963 | 0.9508 | 192,168 |
| 20 Jun 2024 | 0.9496 | -0.0149 | -1.54% | 0.957 | 0.9579 | 0.9496 | 105,013 |
| 19 Jun 2024 | 0.9645 | 0.0015 | 0.16% | 0.9681 | 0.9681 | 0.963 | 108,070 |
| 18 Jun 2024 | 0.963 | -0.0032 | -0.33% | 0.957 | 0.963 | 0.957 | 59,030 |
| 17 Jun 2024 | 0.9662 | -0.0065 | -0.67% | 0.9591 | 0.9754 | 0.9591 | 366,769 |
| 14 Jun 2024 | 0.9727 | 0.026 | 2.75% | 0.9503 | 0.9774 | 0.9481 | 1,383,088 |
| 13 Jun 2024 | 0.9467 | 0.0379 | 4.17% | 0.9143 | 0.9468 | 0.9143 | 252,249 |
| 12 Jun 2024 | 0.9088 | -0.0282 | -3.01% | 0.9236 | 0.9299 | 0.908 | 115,960 |
| 11 Jun 2024 | 0.937 | 0.0121 | 1.31% | 0.92 | 0.9377 | 0.92 | 119,200 |
| 10 Jun 2024 | 0.9249 | 0.0032 | 0.35% | 0.9299 | 0.9365 | 0.9249 | 365,472 |
| 07 Jun 2024 | 0.9217 | 0.0129 | 1.42% | 0.909 | 0.927 | 0.909 | 157,827 |
| 06 Jun 2024 | 0.9088 | -0.0076 | -0.83% | 0.90 | 0.9097 | 0.8958 | 361,096 |
| 05 Jun 2024 | 0.9164 | -0.0087 | -0.94% | 0.9226 | 0.9226 | 0.9094 | 87,053 |
| 04 Jun 2024 | 0.9251 | 0.0143 | 1.57% | 0.9153 | 0.9324 | 0.9153 | 337,599 |
| 03 Jun 2024 | 0.9108 | -0.0119 | -1.29% | 0.905 | 0.9134 | 0.905 | 355,912 |
| 31 May 2024 | 0.9227 | 0.0039 | 0.42% | 0.9262 | 0.9271 | 0.922 | 109,883 |
| 30 May 2024 | 0.9188 | -0.0028 | -0.30% | 0.9284 | 0.9284 | 0.9188 | 414,954 |
| 29 May 2024 | 0.9216 | 0.0164 | 1.81% | 0.9094 | 0.9231 | 0.9094 | 218,753 |
| 28 May 2024 | 0.9052 | 0.0058 | 0.64% | 0.888 | 0.9052 | 0.8867 | 27,174 |
| 27 May 2024 | 0.8994 | 0.0005 | 0.06% | 0.9012 | 0.9012 | 0.8973 | 108,689 |
| 24 May 2024 | 0.8989 | 0.0018 | 0.20% | 0.9155 | 0.9166 | 0.8989 | 21,459 |
| 23 May 2024 | 0.8971 | -0.0024 | -0.27% | 0.8956 | 0.8988 | 0.8956 | 57,555 |
| 22 May 2024 | 0.8995 | -0.0036 | -0.40% | 0.9024 | 0.903 | 0.8995 | 44,920 |
| 21 May 2024 | 0.9031 | 0.0031 | 0.34% | 0.8993 | 0.9031 | 0.8993 | 7,060 |
| 20 May 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0 |
| 17 May 2024 | 0.90 | 0.0121 | 1.36% | 0.899 | 0.90 | 0.899 | 7,612 |
| 16 May 2024 | 0.8879 | 0.0064 | 0.73% | 0.8806 | 0.8882 | 0.8803 | 1,044,544 |
| 15 May 2024 | 0.8815 | -0.0128 | -1.43% | 0.8907 | 0.8921 | 0.8815 | 89,193 |
| 14 May 2024 | 0.8943 | -0.0007 | -0.08% | 0.8961 | 0.90 | 0.8943 | 32,218 |
| 13 May 2024 | 0.895 | 0.0047 | 0.53% | 0.8891 | 0.895 | 0.8891 | 478,919 |
| 10 May 2024 | 0.8903 | -0.0067 | -0.75% | 0.8918 | 0.8918 | 0.8829 | 273,783 |
| 09 May 2024 | 0.897 | -0.0181 | -1.98% | 0.9101 | 0.9133 | 0.897 | 680,084 |
| 08 May 2024 | 0.9151 | -0.0065 | -0.71% | 0.9171 | 0.92 | 0.9114 | 1,233,001 |
| 07 May 2024 | 0.9216 | -0.0269 | -2.84% | 0.94 | 0.943 | 0.9216 | 329,076 |
| 06 May 2024 | 0.9485 | -0.018 | -1.86% | 0.9636 | 0.9638 | 0.9467 | 210,947 |
| 03 May 2024 | 0.9665 | -0.0101 | -1.03% | 0.9735 | 0.9735 | 0.96 | 336,980 |
| 02 May 2024 | 0.9766 | 0.0147 | 1.53% | 0.971 | 0.9766 | 0.971 | 5,954 |
| 30 Abr 2024 | 0.9619 | 0.0122 | 1.28% | 0.9527 | 0.962 | 0.9527 | 232,667 |
| 29 Abr 2024 | 0.9497 | 0.0034 | 0.36% | 0.9434 | 0.95 | 0.9431 | 467,507 |
| 26 Abr 2024 | 0.9463 | -0.0268 | -2.75% | 0.9619 | 0.964 | 0.9448 | 557,130 |
| 25 Abr 2024 | 0.9731 | 0.0161 | 1.68% | 0.9601 | 0.9859 | 0.96 | 119,336 |
| 24 Abr 2024 | 0.957 | 0.0042 | 0.44% | 0.943 | 0.957 | 0.943 | 17,064 |
| 23 Abr 2024 | 0.9528 | -0.0312 | -3.17% | 0.9651 | 0.9678 | 0.9515 | 422,066 |
| 22 Abr 2024 | 0.984 | -0.0067 | -0.68% | 0.984 | 0.984 | 0.984 | 1,000 |
| 19 Abr 2024 | 0.9907 | 0.0032 | 0.32% | 1.0002 | 1.0006 | 0.9907 | 246,853 |
| 18 Abr 2024 | 0.9875 | 0.0076 | 0.78% | 0.9837 | 0.9875 | 0.9836 | 169,084 |
| 17 Abr 2024 | 0.9799 | -0.0111 | -1.12% | 0.9861 | 0.9861 | 0.9799 | 598,722 |
| 16 Abr 2024 | 0.991 | 0.038 | 3.99% | 0.986 | 0.9926 | 0.9848 | 350,685 |
| 15 Abr 2024 | 0.953 | -0.013 | -1.35% | 0.9593 | 0.9593 | 0.943 | 106,333 |
| 12 Abr 2024 | 0.966 | -0.0027 | -0.28% | 0.9468 | 0.9665 | 0.9468 | 23,490 |
| 11 Abr 2024 | 0.9687 | 0.0082 | 0.85% | 0.9534 | 0.9746 | 0.953 | 382,654 |
| 10 Abr 2024 | 0.9605 | 0.0082 | 0.86% | 0.942 | 0.9618 | 0.94 | 220,216 |
| 09 Abr 2024 | 0.9523 | 0.0222 | 2.39% | 0.9354 | 0.9523 | 0.9354 | 336,683 |
| 08 Abr 2024 | 0.9301 | -0.0124 | -1.32% | 0.9366 | 0.9366 | 0.9277 | 752,351 |
| 05 Abr 2024 | 0.9425 | 0.0254 | 2.77% | 0.9401 | 0.95 | 0.94 | 110,467 |
| 04 Abr 2024 | 0.9171 | -0.0096 | -1.04% | 0.9216 | 0.9216 | 0.9171 | 17,579 |
| 03 Abr 2024 | 0.9267 | -0.0027 | -0.29% | 0.9272 | 0.9272 | 0.924 | 238,052 |
| 02 Abr 2024 | 0.9294 | 0.0214 | 2.36% | 0.9069 | 0.9309 | 0.9033 | 1,028,855 |
