Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DTH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.85 | -0.07 | -1.79% | 3.90 | 3.90 | 3.78 | 34,730 |
| 13 Jun 2024 | 3.92 | -0.02 | -0.51% | 3.99 | 3.99 | 3.88 | 8,149 |
| 12 Jun 2024 | 3.94 | -0.07 | -1.75% | 3.98 | 3.98 | 3.94 | 4,100 |
| 11 Jun 2024 | 4.01 | -0.02 | -0.50% | 4.01 | 4.01 | 4.01 | 1,000 |
| 10 Jun 2024 | 4.03 | 0.00 | 0.00% | 4.05 | 4.05 | 4.00 | 12,775 |
| 07 Jun 2024 | 4.03 | 0.03 | 0.75% | 4.00 | 4.03 | 4.00 | 5,673 |
| 06 Jun 2024 | 4.00 | -0.01 | -0.25% | 4.00 | 4.01 | 4.00 | 5,584 |
| 05 Jun 2024 | 4.01 | -0.01 | -0.25% | 4.03 | 4.03 | 3.98 | 17,225 |
| 04 Jun 2024 | 4.02 | 0.02 | 0.50% | 3.98 | 4.02 | 3.98 | 5,066 |
| 03 Jun 2024 | 4.00 | 0.00 | 0.00% | 3.95 | 4.00 | 3.93 | 29,498 |
| 31 May 2024 | 4.00 | 0.00 | 0.00% | 4.03 | 4.03 | 3.96 | 1,677 |
| 30 May 2024 | 4.00 | -0.05 | -1.23% | 4.05 | 4.05 | 4.00 | 5,401 |
| 29 May 2024 | 4.05 | -0.17 | -4.03% | 4.21 | 4.21 | 4.00 | 85,720 |
| 28 May 2024 | 4.22 | 0.07 | 1.69% | 4.21 | 4.22 | 4.21 | 1,749 |
| 27 May 2024 | 4.15 | -0.07 | -1.66% | 4.20 | 4.21 | 4.14 | 4,848 |
| 24 May 2024 | 4.22 | 0.04 | 0.96% | 4.13 | 4.22 | 4.09 | 6,335 |
| 23 May 2024 | 4.18 | -0.01 | -0.24% | 4.16 | 4.24 | 4.13 | 3,667 |
| 22 May 2024 | 4.19 | -0.05 | -1.18% | 4.23 | 4.26 | 4.19 | 2,411 |
| 21 May 2024 | 4.24 | 0.03 | 0.71% | 4.20 | 4.24 | 4.20 | 915 |
| 20 May 2024 | 4.21 | 0.03 | 0.72% | 4.20 | 4.21 | 4.16 | 2,276 |
| 17 May 2024 | 4.18 | -0.10 | -2.34% | 4.22 | 4.22 | 4.15 | 15,598 |
| 16 May 2024 | 4.28 | 0.01 | 0.23% | 4.25 | 4.28 | 4.21 | 1,645 |
| 15 May 2024 | 4.27 | 0.00 | 0.00% | 4.21 | 4.27 | 4.18 | 5,453 |
| 14 May 2024 | 4.27 | 0.00 | 0.00% | 4.27 | 4.27 | 4.27 | 0.00 |
| 13 May 2024 | 4.27 | -0.03 | -0.70% | 4.25 | 4.27 | 4.25 | 1,500 |
| 10 May 2024 | 4.30 | 0.06 | 1.42% | 4.32 | 4.34 | 4.20 | 130,163 |
| 09 May 2024 | 4.24 | 0.08 | 1.92% | 4.24 | 4.24 | 4.24 | 756 |
| 08 May 2024 | 4.16 | -0.09 | -2.12% | 4.25 | 4.25 | 4.16 | 4,021 |
| 07 May 2024 | 4.25 | -0.03 | -0.70% | 4.28 | 4.30 | 4.19 | 14,683 |
| 06 May 2024 | 4.28 | 0.08 | 1.90% | 4.17 | 4.28 | 4.16 | 5,762 |
| 03 May 2024 | 4.20 | 0.00 | 0.00% | 4.27 | 4.27 | 4.14 | 2,825 |
| 02 May 2024 | 4.20 | -0.08 | -1.87% | 4.21 | 4.27 | 4.18 | 7,824 |
| 30 Abr 2024 | 4.28 | 0.09 | 2.15% | 4.16 | 4.28 | 4.16 | 6,342 |
| 29 Abr 2024 | 4.19 | -0.08 | -1.87% | 4.27 | 4.27 | 4.10 | 16,581 |
| 26 Abr 2024 | 4.27 | 0.14 | 3.39% | 4.20 | 4.28 | 4.18 | 3,979 |
| 25 Abr 2024 | 4.13 | 0.03 | 0.73% | 4.10 | 4.13 | 4.05 | 2,862 |
| 24 Abr 2024 | 4.10 | -0.08 | -1.91% | 4.11 | 4.11 | 4.10 | 2,206 |
| 23 Abr 2024 | 4.18 | 0.06 | 1.46% | 4.10 | 4.19 | 4.10 | 2,691 |
| 22 Abr 2024 | 4.12 | -0.07 | -1.67% | 4.21 | 4.21 | 4.10 | 3,948 |
| 19 Abr 2024 | 4.19 | -0.01 | -0.24% | 4.25 | 4.25 | 4.11 | 2,500 |
| 18 Abr 2024 | 4.20 | 0.10 | 2.44% | 4.20 | 4.20 | 4.20 | 100 |
| 17 Abr 2024 | 4.10 | -0.10 | -2.38% | 4.13 | 4.13 | 3.97 | 26,448 |
| 16 Abr 2024 | 4.20 | 0.00 | 0.00% | 4.18 | 4.20 | 4.12 | 7,580 |
| 15 Abr 2024 | 4.20 | -0.01 | -0.24% | 4.16 | 4.20 | 4.15 | 550 |
| 12 Abr 2024 | 4.21 | 0.04 | 0.96% | 4.22 | 4.23 | 4.16 | 1,315 |
| 11 Abr 2024 | 4.17 | -0.08 | -1.88% | 4.17 | 4.18 | 4.13 | 5,422 |
| 10 Abr 2024 | 4.25 | 0.06 | 1.43% | 4.17 | 4.25 | 4.15 | 2,425 |
| 09 Abr 2024 | 4.19 | -0.04 | -0.95% | 4.20 | 4.20 | 4.16 | 2,720 |
| 08 Abr 2024 | 4.23 | -0.02 | -0.47% | 4.19 | 4.24 | 4.16 | 2,454 |
| 05 Abr 2024 | 4.25 | 0.06 | 1.43% | 4.14 | 4.27 | 4.13 | 5,198 |
| 04 Abr 2024 | 4.19 | 0.00 | 0.00% | 4.15 | 4.19 | 4.13 | 10,351 |
| 03 Abr 2024 | 4.19 | -0.02 | -0.48% | 4.23 | 4.23 | 4.16 | 5,255 |
| 02 Abr 2024 | 4.21 | -0.06 | -1.41% | 4.22 | 4.26 | 4.10 | 9,550 |
| 28 Mar 2024 | 4.27 | -0.01 | -0.23% | 4.29 | 4.30 | 4.27 | 2,900 |
| 27 Mar 2024 | 4.28 | 0.00 | 0.00% | 4.32 | 4.32 | 4.28 | 2,951 |
| 26 Mar 2024 | 4.28 | -0.04 | -0.93% | 4.34 | 4.34 | 4.27 | 14,511 |
| 25 Mar 2024 | 4.32 | -0.11 | -2.48% | 4.36 | 4.36 | 4.22 | 63,732 |
| 22 Mar 2024 | 4.43 | -0.05 | -1.12% | 4.41 | 4.44 | 4.35 | 7,866 |
| 21 Mar 2024 | 4.48 | 0.11 | 2.52% | 4.46 | 4.49 | 4.45 | 9,967 |
| 20 Mar 2024 | 4.37 | -0.16 | -3.53% | 4.50 | 4.52 | 4.35 | 55,213 |
| 19 Mar 2024 | 4.53 | 0.03 | 0.67% | 4.53 | 4.54 | 4.49 | 1,770 |
| 18 Mar 2024 | 4.50 | 0.00 | 0.00% | 4.48 | 4.50 | 4.48 | 5,948 |
