Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DGSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 18.684 | 0.01 | 0.03% | 18.684 | 18.684 | 18.684 | 7 |
| 06 Jun 2024 | 18.678 | 0.00 | 0.00% | 18.678 | 18.678 | 18.678 | 0 |
| 05 Jun 2024 | 18.678 | 0.00 | -0.01% | 18.678 | 18.678 | 18.678 | 25 |
| 04 Jun 2024 | 18.68 | -0.25 | -1.30% | 18.642 | 18.68 | 18.642 | 623 |
| 03 Jun 2024 | 18.926 | 0.38 | 2.05% | 18.926 | 18.926 | 18.926 | 80 |
| 31 May 2024 | 18.546 | -0.41 | -2.17% | 18.664 | 18.664 | 18.546 | 552 |
| 30 May 2024 | 18.958 | 0.00 | 0.00% | 18.958 | 18.958 | 18.958 | 0 |
| 29 May 2024 | 18.958 | 0.00 | 0.00% | 18.958 | 18.958 | 18.958 | 0 |
| 28 May 2024 | 18.958 | 0.00 | 0.00% | 18.958 | 18.958 | 18.958 | 0 |
| 27 May 2024 | 18.958 | 0.00 | 0.00% | 18.958 | 18.958 | 18.958 | 0 |
| 24 May 2024 | 18.958 | 0.00 | 0.00% | 18.958 | 18.958 | 18.958 | 0 |
| 23 May 2024 | 18.958 | 0.00 | 0.00% | 18.958 | 18.958 | 18.958 | 0 |
| 22 May 2024 | 18.958 | 0.00 | 0.00% | 18.958 | 18.958 | 18.958 | 0 |
| 21 May 2024 | 18.958 | -0.15 | -0.80% | 19.022 | 19.022 | 18.958 | 845 |
| 20 May 2024 | 19.11 | 0.18 | 0.94% | 19.112 | 19.112 | 19.11 | 26 |
| 17 May 2024 | 18.932 | 0.00 | 0.00% | 18.932 | 18.932 | 18.932 | 0 |
| 16 May 2024 | 18.932 | 0.00 | 0.00% | 18.932 | 18.932 | 18.932 | 0 |
| 15 May 2024 | 18.932 | 0.03 | 0.17% | 18.93 | 18.932 | 18.93 | 983 |
| 14 May 2024 | 18.90 | -0.07 | -0.38% | 18.964 | 18.964 | 18.90 | 1,191 |
| 13 May 2024 | 18.972 | 0.00 | 0.00% | 18.972 | 18.972 | 18.972 | 0 |
| 10 May 2024 | 18.972 | 0.00 | -0.01% | 18.972 | 18.972 | 18.972 | 44 |
| 09 May 2024 | 18.974 | 0.00 | 0.00% | 18.974 | 18.974 | 18.974 | 0 |
| 08 May 2024 | 18.974 | -0.04 | -0.20% | 18.972 | 18.974 | 18.972 | 597 |
| 07 May 2024 | 19.012 | -0.06 | -0.34% | 19.012 | 19.012 | 19.012 | 6 |
| 06 May 2024 | 19.076 | 0.12 | 0.63% | 19.076 | 19.076 | 19.076 | 10 |
| 03 May 2024 | 18.956 | -0.07 | -0.37% | 18.958 | 18.958 | 18.956 | 465 |
| 02 May 2024 | 19.026 | 0.26 | 1.41% | 19.024 | 19.026 | 19.024 | 263 |
| 30 Abr 2024 | 18.762 | 0.35 | 1.92% | 18.762 | 18.762 | 18.762 | 121 |
| 29 Abr 2024 | 18.408 | 0.00 | 0.00% | 18.408 | 18.408 | 18.408 | 0 |
| 26 Abr 2024 | 18.408 | 0.00 | 0.00% | 18.408 | 18.408 | 18.408 | 0 |
| 25 Abr 2024 | 18.408 | 0.00 | 0.00% | 18.408 | 18.408 | 18.408 | 0 |
| 24 Abr 2024 | 18.408 | 0.20 | 1.10% | 18.408 | 18.408 | 18.408 | 141 |
| 23 Abr 2024 | 18.208 | -0.12 | -0.67% | 18.488 | 18.488 | 18.208 | 64 |
| 22 Abr 2024 | 18.33 | 0.00 | 0.00% | 18.33 | 18.33 | 18.33 | 0 |
| 19 Abr 2024 | 18.33 | 0.00 | 0.00% | 18.458 | 18.458 | 18.312 | 2,522 |
| 18 Abr 2024 | 18.33 | -0.28 | -1.53% | 18.418 | 18.418 | 18.33 | 693 |
| 17 Abr 2024 | 18.614 | 0.25 | 1.36% | 18.614 | 18.614 | 18.614 | 60 |
| 16 Abr 2024 | 18.364 | -0.37 | -1.99% | 18.402 | 18.402 | 18.312 | 432 |
| 15 Abr 2024 | 18.736 | 0.00 | 0.02% | 18.734 | 18.81 | 18.734 | 1,146 |
| 12 Abr 2024 | 18.732 | 0.08 | 0.43% | 18.732 | 18.732 | 18.732 | 68 |
| 11 Abr 2024 | 18.652 | 0.02 | 0.09% | 18.652 | 18.652 | 18.652 | 127 |
| 10 Abr 2024 | 18.636 | -0.09 | -0.46% | 18.636 | 18.636 | 18.636 | 124 |
| 09 Abr 2024 | 18.722 | 0.09 | 0.47% | 18.696 | 18.722 | 18.696 | 154 |
| 08 Abr 2024 | 18.634 | 0.02 | 0.12% | 18.634 | 18.634 | 18.634 | 62 |
| 05 Abr 2024 | 18.612 | -0.04 | -0.19% | 18.61 | 18.612 | 18.61 | 300 |
| 04 Abr 2024 | 18.648 | -0.02 | -0.09% | 18.634 | 18.648 | 18.522 | 101 |
| 03 Abr 2024 | 18.664 | -0.05 | -0.26% | 18.664 | 18.664 | 18.664 | 12 |
| 02 Abr 2024 | 18.712 | 0.15 | 0.81% | 18.798 | 18.824 | 18.506 | 1,021 |
| 28 Mar 2024 | 18.562 | 0.00 | 0.00% | 18.562 | 18.562 | 18.562 | 0 |
| 27 Mar 2024 | 18.562 | 0.01 | 0.03% | 18.518 | 18.57 | 18.512 | 1,929 |
| 26 Mar 2024 | 18.556 | 0.00 | 0.00% | 18.556 | 18.556 | 18.556 | 0 |
| 25 Mar 2024 | 18.556 | -0.08 | -0.45% | 18.53 | 18.556 | 18.476 | 680 |
| 22 Mar 2024 | 18.64 | 0.00 | 0.00% | 18.64 | 18.64 | 18.64 | 0 |
| 21 Mar 2024 | 18.64 | 0.17 | 0.92% | 18.63 | 18.64 | 18.63 | 2,769 |
| 20 Mar 2024 | 18.47 | 0.02 | 0.09% | 18.468 | 18.47 | 18.468 | 131 |
| 19 Mar 2024 | 18.454 | 0.00 | 0.00% | 18.454 | 18.454 | 18.454 | 0 |
| 18 Mar 2024 | 18.454 | 0.24 | 1.32% | 18.452 | 18.454 | 18.452 | 17 |
| 15 Mar 2024 | 18.214 | -0.18 | -0.98% | 18.368 | 18.37 | 18.214 | 273 |
| 14 Mar 2024 | 18.394 | 0.11 | 0.58% | 18.212 | 18.394 | 18.158 | 2,320 |
| 13 Mar 2024 | 18.288 | -0.05 | -0.28% | 18.296 | 18.296 | 18.256 | 592 |
| 12 Mar 2024 | 18.34 | 0.26 | 1.45% | 18.216 | 18.34 | 18.216 | 1,356 |
| 11 Mar 2024 | 18.078 | -0.14 | -0.75% | 18.21 | 18.284 | 18.078 | 1,094 |
