Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DAXX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 170.28 | -0.76 | -0.44% | 169.72 | 170.28 | 169.62 | 5,151 |
| 15 Jul 2024 | 171.04 | -1.42 | -0.82% | 171.76 | 172.10 | 170.90 | 2,453 |
| 12 Jul 2024 | 172.46 | 2.14 | 1.26% | 170.62 | 172.48 | 170.48 | 7,029 |
| 11 Jul 2024 | 170.32 | 1.46 | 0.86% | 169.46 | 170.54 | 169.26 | 7,389 |
| 10 Jul 2024 | 168.86 | 1.46 | 0.87% | 167.92 | 168.86 | 167.74 | 259 |
| 09 Jul 2024 | 167.40 | -2.70 | -1.59% | 168.94 | 169.42 | 167.40 | 1,146 |
| 08 Jul 2024 | 170.10 | 0.72 | 0.43% | 170.22 | 171.02 | 170.10 | 599 |
| 05 Jul 2024 | 169.38 | 0.02 | 0.01% | 170.44 | 171.38 | 169.38 | 2,439 |
| 04 Jul 2024 | 169.36 | 0.62 | 0.37% | 169.58 | 169.58 | 169.36 | 445 |
| 03 Jul 2024 | 168.74 | 1.96 | 1.18% | 167.58 | 168.78 | 167.58 | 3,679 |
| 02 Jul 2024 | 166.78 | -1.50 | -0.89% | 167.52 | 167.54 | 166.06 | 9,079 |
| 01 Jul 2024 | 168.28 | 0.18 | 0.11% | 169.50 | 169.50 | 167.86 | 2,770 |
| 28 Jun 2024 | 168.10 | 0.96 | 0.57% | 167.82 | 168.56 | 167.44 | 2,503 |
| 27 Jun 2024 | 167.14 | -0.10 | -0.06% | 167.24 | 167.66 | 166.78 | 5,319 |
| 26 Jun 2024 | 167.24 | 0.34 | 0.20% | 168.04 | 168.74 | 167.24 | 3,229 |
| 25 Jun 2024 | 166.90 | -1.56 | -0.93% | 166.50 | 166.90 | 166.12 | 12,316 |
| 24 Jun 2024 | 168.46 | 1.40 | 0.84% | 167.42 | 168.58 | 167.42 | 9,218 |
| 21 Jun 2024 | 167.06 | -0.54 | -0.32% | 167.24 | 167.46 | 166.78 | 358 |
| 20 Jun 2024 | 167.60 | 1.36 | 0.82% | 166.46 | 167.64 | 166.46 | 1,644 |
| 19 Jun 2024 | 166.24 | -0.22 | -0.13% | 166.42 | 166.56 | 165.98 | 1,995 |
| 18 Jun 2024 | 166.46 | 0.68 | 0.41% | 166.74 | 166.80 | 166.10 | 5,786 |
| 17 Jun 2024 | 165.78 | 0.40 | 0.24% | 166.30 | 166.74 | 165.22 | 12,806 |
| 14 Jun 2024 | 165.38 | -2.34 | -1.40% | 167.94 | 167.94 | 165.28 | 1,361 |
| 13 Jun 2024 | 167.72 | -3.34 | -1.95% | 170.78 | 170.80 | 167.72 | 1,216 |
| 12 Jun 2024 | 171.06 | 2.14 | 1.27% | 169.60 | 171.26 | 169.60 | 355 |
| 11 Jun 2024 | 168.92 | -0.64 | -0.38% | 169.92 | 169.92 | 168.50 | 2,108 |
| 10 Jun 2024 | 169.56 | -0.54 | -0.32% | 169.26 | 169.56 | 168.86 | 2,034 |
| 07 Jun 2024 | 170.10 | -1.12 | -0.65% | 171.12 | 171.12 | 169.74 | 499 |
| 06 Jun 2024 | 171.22 | 0.86 | 0.50% | 172.02 | 172.60 | 171.22 | 2,986 |
| 05 Jun 2024 | 170.36 | 1.02 | 0.60% | 170.00 | 171.14 | 169.94 | 242 |
| 04 Jun 2024 | 169.34 | -1.74 | -1.02% | 170.60 | 170.60 | 168.86 | 2,029 |
| 03 Jun 2024 | 171.08 | 1.10 | 0.65% | 171.56 | 171.74 | 170.96 | 1,031 |
| 31 May 2024 | 169.98 | -0.04 | -0.02% | 169.74 | 170.10 | 169.54 | 996 |
| 30 May 2024 | 170.02 | 0.06 | 0.04% | 169.10 | 170.02 | 169.10 | 626 |
| 29 May 2024 | 169.96 | -1.42 | -0.83% | 171.28 | 171.32 | 169.58 | 1,590 |
| 28 May 2024 | 171.38 | -0.94 | -0.55% | 173.04 | 173.30 | 171.38 | 715 |
| 27 May 2024 | 172.32 | 0.48 | 0.28% | 172.16 | 172.44 | 171.98 | 793 |
| 24 May 2024 | 171.84 | -0.52 | -0.30% | 170.22 | 171.84 | 170.22 | 2,046 |
| 23 May 2024 | 172.36 | 0.76 | 0.44% | 172.30 | 172.36 | 171.88 | 3,250 |
| 22 May 2024 | 171.60 | -0.60 | -0.35% | 171.88 | 171.88 | 171.52 | 87 |
| 21 May 2024 | 172.20 | -0.36 | -0.21% | 172.26 | 172.26 | 171.34 | 518 |
| 20 May 2024 | 172.56 | 0.42 | 0.24% | 172.52 | 172.70 | 172.32 | 294 |
| 17 May 2024 | 172.14 | -0.20 | -0.12% | 172.02 | 172.16 | 171.38 | 10,065 |
| 16 May 2024 | 172.34 | -1.20 | -0.69% | 173.14 | 173.24 | 172.26 | 305 |
| 15 May 2024 | 173.54 | 1.30 | 0.75% | 172.68 | 173.80 | 172.68 | 2,789 |
| 14 May 2024 | 172.24 | -0.12 | -0.07% | 172.30 | 172.40 | 172.02 | 4,305 |
| 13 May 2024 | 172.36 | -0.34 | -0.20% | 172.70 | 172.72 | 172.20 | 899 |
| 10 May 2024 | 172.70 | 0.70 | 0.41% | 172.92 | 173.24 | 172.70 | 1,277 |
| 09 May 2024 | 172.00 | 1.70 | 1.00% | 170.48 | 172.00 | 170.48 | 10,931 |
| 08 May 2024 | 170.30 | 0.40 | 0.24% | 170.28 | 170.80 | 169.98 | 1,453 |
| 07 May 2024 | 169.90 | 2.50 | 1.49% | 167.96 | 169.90 | 167.96 | 1,072 |
| 06 May 2024 | 167.40 | 1.56 | 0.94% | 166.10 | 167.64 | 166.10 | 3,698 |
| 03 May 2024 | 165.84 | 0.62 | 0.38% | 165.58 | 166.78 | 165.20 | 9,069 |
| 02 May 2024 | 165.22 | 0.02 | 0.01% | 165.26 | 165.74 | 164.82 | 7,394 |
| 30 Abr 2024 | 165.20 | -1.94 | -1.16% | 166.58 | 166.64 | 165.20 | 1,879 |
| 29 Abr 2024 | 167.14 | -0.26 | -0.16% | 167.84 | 167.84 | 167.10 | 1,052 |
| 26 Abr 2024 | 167.40 | 2.38 | 1.44% | 166.34 | 167.52 | 166.10 | 421 |
| 25 Abr 2024 | 165.02 | -1.68 | -1.01% | 166.00 | 166.14 | 164.72 | 4,586 |
| 24 Abr 2024 | 166.70 | -0.40 | -0.24% | 167.72 | 168.06 | 166.68 | 2,035 |
| 23 Abr 2024 | 167.10 | 2.96 | 1.80% | 166.16 | 167.10 | 165.70 | 1,248 |
| 22 Abr 2024 | 164.14 | 0.72 | 0.44% | 164.78 | 164.78 | 164.14 | 53 |
| 19 Abr 2024 | 163.42 | -1.34 | -0.81% | 162.88 | 163.62 | 162.88 | 734 |
| 18 Abr 2024 | 164.76 | 0.60 | 0.37% | 164.02 | 164.76 | 163.70 | 2,303 |
