Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DNR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 13.58 | -0.26 | -1.88% | 14.00 | 14.08 | 13.51 | 75,618 |
| 15 May 2024 | 13.84 | -0.04 | -0.29% | 13.90 | 13.94 | 13.60 | 129,669 |
| 14 May 2024 | 13.88 | 0.38 | 2.81% | 13.54 | 14.04 | 13.51 | 152,417 |
| 13 May 2024 | 13.50 | 0.19 | 1.43% | 13.32 | 13.50 | 13.30 | 79,181 |
| 10 May 2024 | 13.31 | -0.04 | -0.30% | 13.40 | 13.52 | 13.14 | 76,794 |
| 09 May 2024 | 13.35 | 0.74 | 5.87% | 12.73 | 13.46 | 12.65 | 287,755 |
| 08 May 2024 | 12.61 | -0.70 | -5.26% | 13.01 | 13.28 | 12.50 | 202,232 |
| 07 May 2024 | 13.31 | 0.80 | 6.39% | 12.58 | 13.35 | 12.55 | 259,031 |
| 06 May 2024 | 12.51 | -0.04 | -0.32% | 12.63 | 12.63 | 12.47 | 57,037 |
| 03 May 2024 | 12.55 | -0.10 | -0.79% | 12.75 | 12.78 | 12.47 | 59,080 |
| 02 May 2024 | 12.65 | 0.02 | 0.16% | 12.80 | 12.80 | 12.41 | 90,492 |
| 30 Abr 2024 | 12.63 | -0.03 | -0.24% | 12.64 | 12.82 | 12.62 | 94,886 |
| 29 Abr 2024 | 12.66 | 0.32 | 2.59% | 12.43 | 12.80 | 12.35 | 97,426 |
| 26 Abr 2024 | 12.34 | 0.19 | 1.56% | 12.18 | 12.49 | 12.18 | 67,163 |
| 25 Abr 2024 | 12.15 | -0.41 | -3.26% | 12.39 | 12.47 | 12.08 | 103,726 |
| 24 Abr 2024 | 12.56 | 0.00 | 0.00% | 12.64 | 12.65 | 12.41 | 126,601 |
| 23 Abr 2024 | 12.56 | 0.47 | 3.89% | 12.20 | 12.73 | 11.99 | 156,914 |
| 22 Abr 2024 | 12.09 | -0.07 | -0.58% | 12.27 | 12.92 | 11.92 | 152,747 |
| 19 Abr 2024 | 12.16 | -0.27 | -2.17% | 12.26 | 12.44 | 11.92 | 219,490 |
| 18 Abr 2024 | 12.43 | -0.85 | -6.40% | 13.21 | 13.24 | 12.32 | 236,491 |
| 17 Abr 2024 | 13.28 | -0.22 | -1.63% | 13.50 | 13.57 | 13.23 | 67,295 |
| 16 Abr 2024 | 13.50 | 0.18 | 1.35% | 13.22 | 13.50 | 13.21 | 102,016 |
| 15 Abr 2024 | 13.32 | 0.05 | 0.38% | 13.29 | 13.42 | 13.28 | 24,472 |
| 12 Abr 2024 | 13.27 | 0.02 | 0.15% | 13.42 | 13.49 | 13.26 | 66,508 |
| 11 Abr 2024 | 13.25 | 0.02 | 0.15% | 13.28 | 13.38 | 13.22 | 67,779 |
| 10 Abr 2024 | 13.23 | -0.06 | -0.45% | 13.30 | 13.41 | 13.18 | 82,919 |
| 09 Abr 2024 | 13.29 | -0.01 | -0.08% | 13.28 | 13.34 | 13.13 | 73,356 |
| 08 Abr 2024 | 13.30 | 0.31 | 2.39% | 13.03 | 13.34 | 12.95 | 146,927 |
| 05 Abr 2024 | 12.99 | -0.07 | -0.54% | 13.00 | 13.15 | 12.94 | 169,735 |
| 04 Abr 2024 | 13.06 | -0.36 | -2.68% | 13.50 | 13.54 | 13.04 | 235,371 |
| 03 Abr 2024 | 13.42 | 0.49 | 3.79% | 12.90 | 13.48 | 12.80 | 207,392 |
| 02 Abr 2024 | 12.93 | -0.12 | -0.92% | 13.09 | 13.13 | 12.84 | 197,033 |
| 28 Mar 2024 | 13.05 | -0.23 | -1.73% | 13.42 | 13.42 | 13.03 | 142,416 |
| 27 Mar 2024 | 13.28 | 0.10 | 0.76% | 13.20 | 13.39 | 13.09 | 90,236 |
| 26 Mar 2024 | 13.18 | -0.07 | -0.53% | 13.22 | 13.28 | 13.08 | 150,121 |
| 25 Mar 2024 | 13.25 | -0.15 | -1.12% | 13.40 | 13.47 | 13.18 | 188,482 |
| 22 Mar 2024 | 13.40 | 0.03 | 0.22% | 13.31 | 13.40 | 13.11 | 132,761 |
| 21 Mar 2024 | 13.37 | 0.06 | 0.45% | 13.29 | 13.49 | 13.16 | 214,799 |
| 20 Mar 2024 | 13.31 | 0.14 | 1.06% | 13.07 | 13.32 | 12.85 | 207,043 |
| 19 Mar 2024 | 13.17 | 0.07 | 0.53% | 13.36 | 13.40 | 12.72 | 771,950 |
| 18 Mar 2024 | 13.10 | -1.08 | -7.62% | 14.29 | 14.67 | 12.57 | 632,996 |
| 15 Mar 2024 | 14.18 | -0.21 | -1.46% | 14.23 | 14.37 | 14.04 | 223,671 |
| 14 Mar 2024 | 14.39 | 0.20 | 1.41% | 14.20 | 14.43 | 14.19 | 96,228 |
| 13 Mar 2024 | 14.19 | -0.10 | -0.70% | 14.43 | 14.54 | 14.19 | 126,221 |
| 12 Mar 2024 | 14.29 | 0.12 | 0.85% | 14.23 | 14.32 | 13.95 | 206,029 |
| 11 Mar 2024 | 14.17 | -0.24 | -1.67% | 14.24 | 14.40 | 14.03 | 159,222 |
| 08 Mar 2024 | 14.41 | -0.33 | -2.24% | 14.80 | 14.80 | 14.37 | 152,623 |
| 07 Mar 2024 | 14.74 | 0.06 | 0.41% | 14.65 | 14.84 | 14.38 | 117,944 |
| 06 Mar 2024 | 14.68 | -0.11 | -0.74% | 14.84 | 14.87 | 14.64 | 101,301 |
| 05 Mar 2024 | 14.79 | -0.16 | -1.07% | 14.85 | 14.91 | 14.77 | 63,885 |
| 04 Mar 2024 | 14.95 | -0.13 | -0.86% | 15.10 | 15.23 | 14.76 | 102,639 |
| 01 Mar 2024 | 15.08 | -0.45 | -2.90% | 15.36 | 15.47 | 15.08 | 101,945 |
| 29 Feb 2024 | 15.53 | 0.15 | 0.98% | 15.40 | 15.58 | 15.32 | 161,886 |
| 28 Feb 2024 | 15.38 | 0.18 | 1.18% | 15.24 | 15.38 | 14.92 | 95,775 |
| 27 Feb 2024 | 15.20 | -0.11 | -0.72% | 15.36 | 15.45 | 15.17 | 94,315 |
| 26 Feb 2024 | 15.31 | -0.09 | -0.58% | 15.52 | 16.17 | 15.30 | 255,434 |
| 23 Feb 2024 | 15.40 | -0.13 | -0.84% | 15.55 | 15.55 | 15.31 | 59,687 |
| 22 Feb 2024 | 15.53 | 0.01 | 0.06% | 15.47 | 15.66 | 15.21 | 139,801 |
| 21 Feb 2024 | 15.52 | 0.33 | 2.17% | 15.28 | 15.55 | 15.16 | 128,431 |
| 20 Feb 2024 | 15.19 | -0.25 | -1.62% | 15.36 | 15.36 | 15.04 | 64,444 |
| 19 Feb 2024 | 15.44 | 0.01 | 0.06% | 15.40 | 15.46 | 14.91 | 92,767 |
| 16 Feb 2024 | 15.43 | 0.13 | 0.85% | 15.43 | 15.66 | 15.20 | 125,344 |
