Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DALUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 0.017997 | -0.000192 | -1.06% | 0.01993 | 0.02012 | 0.01783 | 949,857.00 |
| 30 Jun 2024 | 0.018189 | 0.000993 | 5.77% | 0.017196 | 0.020513 | 0.017089 | 59,088.00 |
| 29 Jun 2024 | 0.017196 | 0.00 | 0.00% | 0.017196 | 0.017496 | 0.017196 | 260,128.00 |
| 28 Jun 2024 | 0.017196 | 0.001758 | 11.39% | 0.015438 | 0.023652 | 0.015426 | 274,355.00 |
| 27 Jun 2024 | 0.015438 | 0.00153 | 11.00% | 0.013908 | 0.015441 | 0.013575 | 418,195.00 |
| 26 Jun 2024 | 0.013908 | 0.00 | 0.00% | 0.013908 | 0.013908 | 0.013908 | 633,585.00 |
| 25 Jun 2024 | 0.013908 | 0.000414 | 3.07% | 0.013494 | 0.014538 | 0.013421 | 818,956.00 |
| 24 Jun 2024 | 0.013494 | -0.000328 | -2.37% | 0.013822 | 0.01431 | 0.012769 | 529,916.00 |
| 23 Jun 2024 | 0.013822 | -0.000693 | -4.77% | 0.014515 | 0.01472 | 0.013663 | 427,147.00 |
| 22 Jun 2024 | 0.014515 | -0.000492 | -3.28% | 0.015007 | 0.020507 | 0.01431 | 521,649.00 |
| 21 Jun 2024 | 0.015007 | -0.000874 | -5.50% | 0.015881 | 0.015905 | 0.015007 | 711,945.00 |
| 20 Jun 2024 | 0.015881 | 0.000141 | 0.90% | 0.01574 | 0.015913 | 0.015605 | 563,639.00 |
| 19 Jun 2024 | 0.01574 | 0.000124 | 0.79% | 0.015227 | 0.015918 | 0.015227 | 436,482.00 |
| 18 Jun 2024 | 0.015616 | -0.001173 | -6.99% | 0.016789 | 0.016789 | 0.015304 | 664,512.00 |
| 17 Jun 2024 | 0.016789 | -0.001245 | -6.90% | 0.018029 | 0.018033 | 0.016603 | 1,039,286.00 |
| 16 Jun 2024 | 0.018034 | -0.00277 | -13.31% | 0.020804 | 0.020828 | 0.018033 | 665,021.00 |
| 15 Jun 2024 | 0.020804 | -0.001824 | -8.06% | 0.022628 | 0.022658 | 0.020743 | 223,415.00 |
| 14 Jun 2024 | 0.022628 | -0.007461 | -24.80% | 0.030089 | 0.03973 | 0.022327 | 1,245,352.00 |
| 13 Jun 2024 | 0.030089 | 0.004797 | 18.97% | 0.025292 | 0.036828 | 0.025201 | 1,117,138.00 |
| 12 Jun 2024 | 0.025292 | 0.005065 | 25.04% | 0.020227 | 0.02625 | 0.02016 | 854,085.00 |
| 11 Jun 2024 | 0.020227 | 0.000169 | 0.84% | 0.020058 | 0.020819 | 0.019613 | 700,424.00 |
| 10 Jun 2024 | 0.020058 | -0.000529 | -2.57% | 0.020583 | 0.020595 | 0.01988 | 1,127,759.00 |
| 09 Jun 2024 | 0.020587 | 0.000295 | 1.45% | 0.020292 | 0.02075 | 0.019912 | 685,047.00 |
| 08 Jun 2024 | 0.020292 | 0.000059 | 0.29% | 0.020233 | 0.020326 | 0.02016 | 639,878.00 |
| 07 Jun 2024 | 0.020233 | -0.000254 | -1.24% | 0.020487 | 0.02175 | 0.019976 | 681,310.00 |
| 06 Jun 2024 | 0.020487 | 0.000016 | 0.08% | 0.020471 | 0.020556 | 0.02045 | 663,065.00 |
| 05 Jun 2024 | 0.020471 | -0.00000800 | -0.04% | 0.01993 | 0.021644 | 0.01885 | 1,146,649.00 |
| 04 Jun 2024 | 0.020479 | 0.000435 | 2.17% | 0.020044 | 0.020744 | 0.019473 | 372,866.00 |
| 03 Jun 2024 | 0.020044 | 0.000205 | 1.03% | 0.019826 | 0.020248 | 0.019796 | 700,567.00 |
| 02 Jun 2024 | 0.019839 | -0.000387 | -1.91% | 0.020226 | 0.0203 | 0.01975 | 668,067.00 |
| 01 Jun 2024 | 0.020226 | 0.000136 | 0.68% | 0.0201 | 0.020743 | 0.020081 | 684,348.00 |
| 31 May 2024 | 0.02009 | 0.000346 | 1.75% | 0.019744 | 0.02075 | 0.019258 | 641,152.00 |
| 30 May 2024 | 0.019744 | -0.000787 | -3.83% | 0.020446 | 0.020745 | 0.019714 | 668,238.00 |
| 29 May 2024 | 0.020531 | 0.000305 | 1.51% | 0.020297 | 0.021 | 0.019569 | 657,014.00 |
| 28 May 2024 | 0.020226 | 0.001714 | 9.26% | 0.018512 | 0.020399 | 0.018256 | 705,006.00 |
| 27 May 2024 | 0.018512 | -0.000164 | -0.88% | 0.01865 | 0.018671 | 0.018041 | 1,197,384.00 |
| 26 May 2024 | 0.018676 | 0.00015 | 0.81% | 0.018526 | 0.019397 | 0.018526 | 536,546.00 |
| 25 May 2024 | 0.018526 | -0.000341 | -1.81% | 0.018867 | 0.019878 | 0.0181 | 787,220.00 |
| 24 May 2024 | 0.018867 | 0.001511 | 8.71% | 0.017356 | 0.022559 | 0.017186 | 891,501.00 |
| 23 May 2024 | 0.017356 | -0.000904 | -4.95% | 0.01826 | 0.01826 | 0.017134 | 806,064.00 |
| 22 May 2024 | 0.01826 | -0.000046 | -0.25% | 0.018307 | 0.01837 | 0.018049 | 743,893.00 |
| 21 May 2024 | 0.018306 | 0.001185 | 6.92% | 0.017121 | 0.018402 | 0.017121 | 755,962.00 |
| 20 May 2024 | 0.017121 | -0.000071 | -0.41% | 0.017184 | 0.017199 | 0.016941 | 1,247,529.00 |
| 19 May 2024 | 0.017192 | 0.000195 | 1.15% | 0.016997 | 0.017199 | 0.01699 | 785,640.00 |
| 18 May 2024 | 0.016997 | -0.000258 | -1.50% | 0.017255 | 0.017289 | 0.01694 | 799,069.00 |
| 17 May 2024 | 0.017255 | -0.000375 | -2.13% | 0.01763 | 0.01773 | 0.017235 | 788,359.00 |
| 16 May 2024 | 0.01763 | 0.00058 | 3.40% | 0.01705 | 0.01925 | 0.01705 | 658,344.00 |
| 15 May 2024 | 0.01705 | 0.00004 | 0.24% | 0.01701 | 0.01723 | 0.01699 | 756,882.00 |
| 14 May 2024 | 0.01701 | 0.00 | 0.00% | 0.01701 | 0.01708 | 0.01699 | 781,564.00 |
| 13 May 2024 | 0.01701 | -0.00007 | -0.41% | 0.01993 | 0.02012 | 0.01678 | 1,188,336.00 |
| 12 May 2024 | 0.01708 | -0.00014 | -0.81% | 0.01722 | 0.0173 | 0.01651 | 796,967.00 |
| 11 May 2024 | 0.01722 | 0.00012 | 0.70% | 0.0171 | 0.01769 | 0.01657 | 795,776.00 |
| 10 May 2024 | 0.0171 | 0.00072 | 4.40% | 0.01638 | 0.01777 | 0.01638 | 823,839.00 |
| 09 May 2024 | 0.01638 | -0.00101 | -5.81% | 0.01739 | 0.01742 | 0.01627 | 807,423.00 |
| 08 May 2024 | 0.01739 | -0.00139 | -7.40% | 0.01878 | 0.01879 | 0.0165 | 812,183.00 |
| 07 May 2024 | 0.01878 | -0.00055 | -2.85% | 0.01933 | 0.01934 | 0.01832 | 717,010.00 |
| 06 May 2024 | 0.01933 | 0.00008 | 0.42% | 0.01929 | 0.01979 | 0.01924 | 1,034,051.00 |
| 05 May 2024 | 0.01925 | -0.00005 | -0.26% | 0.01929 | 0.01934 | 0.01906 | 697,645.00 |
| 04 May 2024 | 0.0193 | -0.00047 | -2.38% | 0.0195 | 0.01989 | 0.01925 | 714,966.00 |
| 03 May 2024 | 0.01977 | 0.00101 | 5.38% | 0.01876 | 0.02039 | 0.0187 | 716,075.00 |
| 02 May 2024 | 0.01876 | 0.00006 | 0.32% | 0.0187 | 0.01885 | 0.0186 | 719,292.00 |
| 01 May 2024 | 0.0187 | -0.00013 | -0.69% | 0.01883 | 0.01891 | 0.01806 | 740,471.00 |
| 30 Abr 2024 | 0.01883 | -0.00028 | -1.47% | 0.01913 | 0.01921 | 0.01853 | 723,198.00 |
| 29 Abr 2024 | 0.01911 | -0.00063 | -3.19% | 0.01993 | 0.02025 | 0.01885 | 1,365,991.00 |
| 28 Abr 2024 | 0.01974 | 0.00044 | 2.28% | 0.0193 | 0.0199 | 0.01846 | 743,660.00 |
| 27 Abr 2024 | 0.0193 | -0.00162 | -7.74% | 0.02092 | 0.02094 | 0.0182 | 710,707.00 |
| 26 Abr 2024 | 0.02092 | -0.00003 | -0.14% | 0.02095 | 0.02095 | 0.0208 | 667,887.00 |
| 25 Abr 2024 | 0.02095 | -0.00102 | -4.64% | 0.02197 | 0.02197 | 0.02051 | 665,725.00 |
| 24 Abr 2024 | 0.02197 | -0.00055 | -2.44% | 0.02248 | 0.0235 | 0.02186 | 691,937.00 |
| 23 Abr 2024 | 0.02252 | 0.00013 | 0.58% | 0.02235 | 0.02527 | 0.02107 | 719,162.00 |
| 22 Abr 2024 | 0.02239 | 0.00029 | 1.31% | 0.01993 | 0.02477 | 0.01885 | 1,123,739.00 |
| 21 Abr 2024 | 0.0221 | -0.0006 | -2.64% | 0.02273 | 0.02309 | 0.02184 | 650,706.00 |
| 20 Abr 2024 | 0.0227 | 0.00029 | 1.29% | 0.02241 | 0.02375 | 0.02205 | 635,205.00 |
| 19 Abr 2024 | 0.02241 | -0.00019 | -0.84% | 0.0226 | 0.02265 | 0.02227 | 617,319.00 |
| 18 Abr 2024 | 0.0226 | 0.00003 | 0.13% | 0.02257 | 0.02262 | 0.02252 | 573,480.00 |
| 17 Abr 2024 | 0.02257 | 0.00012 | 0.53% | 0.02245 | 0.02278 | 0.02233 | 540,656.00 |
| 16 Abr 2024 | 0.02245 | -0.00034 | -1.49% | 0.02279 | 0.02425 | 0.02213 | 620,847.00 |
| 15 Abr 2024 | 0.02279 | 0.00151 | 7.10% | 0.0212 | 0.02825 | 0.0212 | 1,533,082.00 |
| 14 Abr 2024 | 0.02128 | 0.00055 | 2.65% | 0.02073 | 0.02175 | 0.02005 | 756,740.00 |
| 13 Abr 2024 | 0.02073 | -0.00312 | -13.08% | 0.02387 | 0.02389 | 0.01906 | 715,868.00 |
| 12 Abr 2024 | 0.02385 | -0.00212 | -8.16% | 0.02539 | 0.02554 | 0.0235 | 588,517.00 |
| 11 Abr 2024 | 0.02597 | 0.00225 | 9.49% | 0.02376 | 0.02627 | 0.0227 | 572,606.00 |
| 10 Abr 2024 | 0.02372 | -0.00138 | -5.50% | 0.02511 | 0.0253 | 0.023 | 581,673.00 |
| 09 Abr 2024 | 0.0251 | -0.00087 | -3.35% | 0.02597 | 0.02729 | 0.02501 | 527,857.00 |
| 08 Abr 2024 | 0.02597 | 0.00125 | 5.06% | 0.02473 | 0.0309 | 0.0247 | 1,039,461.00 |
| 07 Abr 2024 | 0.02472 | -0.00024 | -0.96% | 0.02496 | 0.02505 | 0.02425 | 575,612.00 |
| 06 Abr 2024 | 0.02496 | -0.00027 | -1.07% | 0.02523 | 0.02529 | 0.02482 | 637,923.00 |
| 05 Abr 2024 | 0.02523 | -0.00009 | -0.36% | 0.02532 | 0.0267 | 0.02501 | 638,960.00 |
| 04 Abr 2024 | 0.02532 | 0.00072 | 2.93% | 0.0246 | 0.02534 | 0.02455 | 626,675.00 |
| 03 Abr 2024 | 0.0246 | 0.00 | 0.00% | 0.0246 | 0.02475 | 0.02455 | 630,788.00 |
