DOX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 2.22 | -0.04 | -1.77% | 2.26 | 2.26 | 2.22 | 3,500 |
20 May 2024 | 2.26 | 0.02 | 0.89% | 2.26 | 2.26 | 2.26 | 750 |
17 May 2024 | 2.24 | 0.04 | 1.82% | 2.26 | 2.26 | 2.24 | 4,750 |
16 May 2024 | 2.20 | 0.04 | 1.85% | 2.12 | 2.26 | 2.10 | 10,000 |
15 May 2024 | 2.16 | -0.12 | -5.26% | 2.28 | 2.28 | 2.14 | 4,750 |
14 May 2024 | 2.28 | 0.00 | 0.00% | 2.26 | 2.28 | 2.18 | 5,500 |
13 May 2024 | 2.28 | -0.16 | -6.56% | 2.36 | 2.36 | 2.22 | 15,750 |
10 May 2024 | 2.44 | -0.10 | -3.94% | 2.54 | 2.54 | 2.42 | 6,000 |
09 May 2024 | 2.54 | 0.12 | 4.96% | 2.44 | 2.54 | 2.44 | 4,250 |
08 May 2024 | 2.42 | -0.06 | -2.42% | 2.48 | 2.48 | 2.40 | 2,750 |
07 May 2024 | 2.48 | 0.12 | 5.08% | 2.38 | 2.48 | 2.36 | 6,250 |
06 May 2024 | 2.36 | 0.08 | 3.51% | 2.30 | 2.36 | 2.28 | 8,250 |
03 May 2024 | 2.28 | 0.20 | 9.62% | 2.10 | 2.28 | 2.10 | 9,250 |
02 May 2024 | 2.08 | -0.02 | -0.95% | 2.16 | 2.16 | 2.08 | 4,250 |
30 Abr 2024 | 2.10 | 0.00 | 0.00% | 2.08 | 2.10 | 2.08 | 5,000 |
29 Abr 2024 | 2.10 | 0.02 | 0.96% | 2.14 | 2.16 | 2.08 | 7,250 |
26 Abr 2024 | 2.08 | 0.10 | 5.05% | 2.02 | 2.08 | 2.02 | 3,250 |
25 Abr 2024 | 1.98 | 0.00 | 0.00% | 2.00 | 2.00 | 1.98 | 750 |
24 Abr 2024 | 1.98 | -0.02 | -1.00% | 1.98 | 2.00 | 1.96 | 4,000 |
23 Abr 2024 | 2.00 | -0.08 | -3.85% | 2.00 | 2.02 | 1.92 | 6,250 |
22 Abr 2024 | 2.08 | -0.06 | -2.80% | 2.12 | 2.12 | 2.00 | 41,000 |
19 Abr 2024 | 2.14 | -0.02 | -0.93% | 2.12 | 2.16 | 2.12 | 8,500 |
18 Abr 2024 | 2.16 | 0.02 | 0.93% | 2.24 | 2.24 | 2.16 | 2,250 |
17 Abr 2024 | 2.14 | -0.14 | -6.14% | 2.32 | 2.32 | 2.14 | 9,750 |
16 Abr 2024 | 2.28 | -0.02 | -0.87% | 2.30 | 2.32 | 2.28 | 1,250 |
15 Abr 2024 | 2.30 | -0.14 | -5.74% | 2.36 | 2.36 | 2.30 | 2,500 |
12 Abr 2024 | 2.44 | 0.08 | 3.39% | 2.36 | 2.44 | 2.30 | 6,250 |
11 Abr 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0.00 |
10 Abr 2024 | 2.36 | 0.06 | 2.61% | 2.28 | 2.36 | 2.28 | 6,000 |
09 Abr 2024 | 2.30 | -0.06 | -2.54% | 2.40 | 2.44 | 2.30 | 6,500 |
08 Abr 2024 | 2.36 | -0.04 | -1.67% | 2.44 | 2.46 | 2.30 | 9,750 |
05 Abr 2024 | 2.40 | -0.32 | -11.76% | 2.66 | 2.66 | 2.40 | 20,000 |
04 Abr 2024 | 2.72 | -0.02 | -0.73% | 2.82 | 2.82 | 2.70 | 3,500 |
03 Abr 2024 | 2.74 | 0.02 | 0.74% | 2.74 | 2.76 | 2.50 | 21,500 |
02 Abr 2024 | 2.72 | -0.22 | -7.48% | 2.86 | 2.86 | 2.72 | 5,000 |
28 Mar 2024 | 2.94 | -0.14 | -4.55% | 3.04 | 3.16 | 2.88 | 13,750 |
27 Mar 2024 | 3.08 | -0.06 | -1.91% | 3.06 | 3.08 | 2.96 | 22,750 |
26 Mar 2024 | 3.14 | -0.04 | -1.26% | 3.18 | 3.18 | 3.14 | 750 |
25 Mar 2024 | 3.18 | -0.10 | -3.05% | 3.22 | 3.22 | 3.12 | 6,000 |
22 Mar 2024 | 3.28 | 0.04 | 1.23% | 3.28 | 3.28 | 3.28 | 500 |
21 Mar 2024 | 3.24 | -0.02 | -0.61% | 3.40 | 3.40 | 3.24 | 3,250 |
20 Mar 2024 | 3.26 | -0.02 | -0.61% | 3.26 | 3.26 | 3.26 | 250 |
19 Mar 2024 | 3.28 | -0.10 | -2.96% | 3.30 | 3.46 | 3.28 | 12,750 |
18 Mar 2024 | 3.38 | 0.18 | 5.62% | 3.24 | 3.38 | 3.20 | 8,500 |
15 Mar 2024 | 3.20 | 0.06 | 1.91% | 3.12 | 3.32 | 3.10 | 8,000 |
14 Mar 2024 | 3.14 | -0.10 | -3.09% | 3.24 | 3.32 | 3.14 | 29,250 |
13 Mar 2024 | 3.24 | -0.20 | -5.81% | 3.40 | 3.40 | 3.22 | 8,000 |
12 Mar 2024 | 3.44 | -0.22 | -6.01% | 3.52 | 3.52 | 3.40 | 2,750 |
11 Mar 2024 | 3.66 | -0.26 | -6.63% | 3.94 | 3.94 | 3.62 | 10,500 |
08 Mar 2024 | 3.92 | 0.20 | 5.38% | 4.00 | 4.08 | 3.78 | 18,000 |
07 Mar 2024 | 3.72 | 0.32 | 9.41% | 3.42 | 3.72 | 3.36 | 16,000 |
06 Mar 2024 | 3.40 | 0.08 | 2.41% | 3.32 | 3.40 | 3.32 | 3,250 |
05 Mar 2024 | 3.32 | 0.22 | 7.10% | 3.18 | 3.50 | 3.04 | 15,750 |
04 Mar 2024 | 3.10 | -0.06 | -1.90% | 3.08 | 3.10 | 3.04 | 2,250 |
01 Mar 2024 | 3.16 | -0.20 | -5.95% | 3.34 | 3.40 | 3.14 | 10,750 |
29 Feb 2024 | 3.36 | -0.28 | -7.69% | 3.68 | 3.68 | 3.34 | 10,000 |
28 Feb 2024 | 3.64 | -0.10 | -2.67% | 3.64 | 3.64 | 3.50 | 5,000 |
27 Feb 2024 | 3.74 | 0.00 | 0.00% | 3.74 | 3.74 | 3.74 | 0.00 |
26 Feb 2024 | 3.74 | -0.08 | -2.09% | 3.74 | 3.74 | 3.74 | 500 |
23 Feb 2024 | 3.82 | -0.04 | -1.04% | 3.86 | 3.92 | 3.82 | 3,750 |
22 Feb 2024 | 3.86 | -0.02 | -0.52% | 3.78 | 3.86 | 3.76 | 750 |