Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DANAUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.002072 | 0.000033 | 1.62% | 0.002039 | 0.002294 | 0.002037 | 7,113,676.00 |
| 20 May 2024 | 0.002039 | 0.000146 | 7.71% | 0.001896 | 0.002049 | 0.001886 | 14,910,204.00 |
| 19 May 2024 | 0.001893 | 0.000019 | 1.01% | 0.001874 | 0.001903 | 0.001873 | 7,192,801.00 |
| 18 May 2024 | 0.001874 | 0.00000300 | 0.16% | 0.001864 | 0.001896 | 0.001827 | 7,450,587.00 |
| 17 May 2024 | 0.001871 | 0.00015 | 8.72% | 0.001721 | 0.001871 | 0.001693 | 7,688,841.00 |
| 16 May 2024 | 0.001721 | -0.000049 | -2.77% | 0.001767 | 0.001773 | 0.001715 | 7,479,690.00 |
| 15 May 2024 | 0.00177 | 0.000044 | 2.55% | 0.001726 | 0.001786 | 0.001688 | 6,958,459.00 |
| 14 May 2024 | 0.001726 | -0.000058 | -3.25% | 0.001793 | 0.001798 | 0.001597 | 7,356,767.00 |
| 13 May 2024 | 0.001784 | -0.000232 | -11.51% | 0.002203 | 0.002346 | 0.0017 | 14,959,949.00 |
| 12 May 2024 | 0.002016 | -0.000029 | -1.42% | 0.002046 | 0.00208 | 0.001989 | 6,099,868.00 |
| 11 May 2024 | 0.002045 | 0.000081 | 4.12% | 0.001956 | 0.00206 | 0.001948 | 6,060,530.00 |
| 10 May 2024 | 0.001964 | -0.000119 | -5.71% | 0.002076 | 0.00211 | 0.001934 | 5,399,646.00 |
| 09 May 2024 | 0.002083 | 0.000138 | 7.10% | 0.001945 | 0.00219 | 0.001927 | 6,022,373.00 |
| 08 May 2024 | 0.001945 | 0.00006 | 3.18% | 0.001882 | 0.002197 | 0.00188 | 4,850,661.00 |
| 07 May 2024 | 0.001885 | 0.000047 | 2.56% | 0.001838 | 0.001986 | 0.001836 | 5,852,104.00 |
| 06 May 2024 | 0.001838 | -0.000021 | -1.13% | 0.001859 | 0.001859 | 0.001801 | 14,657,269.00 |
| 05 May 2024 | 0.001859 | -0.000125 | -6.30% | 0.001984 | 0.001989 | 0.001838 | 5,561,712.00 |
| 04 May 2024 | 0.001984 | 0.00024 | 13.76% | 0.001744 | 0.002187 | 0.001729 | 5,492,242.00 |
| 03 May 2024 | 0.001744 | 0.000125 | 7.72% | 0.001619 | 0.001898 | 0.001601 | 5,773,735.00 |
| 02 May 2024 | 0.001619 | 0.000058 | 3.72% | 0.001561 | 0.001763 | 0.00155 | 5,629,471.00 |
| 01 May 2024 | 0.001561 | -0.000046 | -2.86% | 0.001606 | 0.00164 | 0.00155 | 8,802,506.00 |
| 30 Abr 2024 | 0.001607 | -0.000067 | -4.00% | 0.001674 | 0.001685 | 0.0016 | 5,730,808.00 |
| 29 Abr 2024 | 0.001674 | 0.00006 | 3.72% | 0.002203 | 0.002346 | 0.0016 | 15,609,986.00 |
| 28 Abr 2024 | 0.001614 | -0.000124 | -7.13% | 0.001738 | 0.00179 | 0.001575 | 6,426,664.00 |
| 27 Abr 2024 | 0.001738 | -0.000092 | -5.03% | 0.00183 | 0.0028 | 0.001627 | 7,627,246.00 |
| 26 Abr 2024 | 0.00183 | 0.00002 | 1.10% | 0.00181 | 0.001865 | 0.001798 | 6,479,341.00 |
| 25 Abr 2024 | 0.00181 | -0.000018 | -0.98% | 0.001827 | 0.001993 | 0.001754 | 6,585,664.00 |
| 24 Abr 2024 | 0.001828 | -0.00001 | -0.54% | 0.001838 | 0.00197 | 0.00182 | 5,473,085.00 |
| 23 Abr 2024 | 0.001838 | -0.000033 | -1.76% | 0.001871 | 0.001879 | 0.00182 | 7,150,670.00 |
| 22 Abr 2024 | 0.001871 | 0.000035 | 1.91% | 0.002203 | 0.002346 | 0.00182 | 15,451,099.00 |
| 21 Abr 2024 | 0.001836 | -0.000094 | -4.87% | 0.001942 | 0.001965 | 0.001825 | 6,235,424.00 |
| 20 Abr 2024 | 0.00193 | 0.000103 | 5.64% | 0.001804 | 0.002001 | 0.00179 | 4,324,842.00 |
| 19 Abr 2024 | 0.001827 | 0.000051 | 2.87% | 0.001776 | 0.001996 | 0.001601 | 3,952,753.00 |
| 18 Abr 2024 | 0.001776 | 0.00000100 | 0.06% | 0.001775 | 0.001779 | 0.001738 | 8,046,619.00 |
| 17 Abr 2024 | 0.001775 | -0.000064 | -3.48% | 0.001839 | 0.001898 | 0.001651 | 3,760,172.00 |
| 16 Abr 2024 | 0.001839 | -0.00000900 | -0.49% | 0.001848 | 0.002058 | 0.001821 | 5,510,494.00 |
| 15 Abr 2024 | 0.001848 | -0.000268 | -12.67% | 0.002125 | 0.002136 | 0.001723 | 15,483,971.00 |
| 14 Abr 2024 | 0.002116 | 0.00028 | 15.25% | 0.001836 | 0.002129 | 0.001564 | 4,285,695.00 |
| 13 Abr 2024 | 0.001836 | -0.000414 | -18.40% | 0.00225 | 0.002264 | 0.001564 | 5,330,739.00 |
| 12 Abr 2024 | 0.00225 | -0.00018 | -7.41% | 0.00243 | 0.002688 | 0.002238 | 4,725,222.00 |
| 11 Abr 2024 | 0.00243 | 0.000075 | 3.18% | 0.002355 | 0.0026 | 0.002332 | 4,892,914.00 |
| 10 Abr 2024 | 0.002355 | -0.000051 | -2.12% | 0.002405 | 0.00276 | 0.002312 | 5,698,706.00 |
| 09 Abr 2024 | 0.002406 | 0.000082 | 3.53% | 0.00234 | 0.002599 | 0.0022 | 5,870,375.00 |
| 08 Abr 2024 | 0.002324 | -0.000054 | -2.27% | 0.002377 | 0.002499 | 0.002311 | 14,356,516.00 |
| 07 Abr 2024 | 0.002378 | 0.0001 | 4.39% | 0.002275 | 0.002436 | 0.00226 | 6,351,914.00 |
| 06 Abr 2024 | 0.002278 | -0.000041 | -1.77% | 0.002319 | 0.002438 | 0.002246 | 6,858,866.00 |
| 05 Abr 2024 | 0.002319 | -0.000194 | -7.72% | 0.002369 | 0.002491 | 0.002247 | 6,982,937.00 |
| 04 Abr 2024 | 0.002513 | 0.000198 | 8.55% | 0.002315 | 0.0042 | 0.00223 | 12,231,715.00 |
| 03 Abr 2024 | 0.002315 | 0.000094 | 4.23% | 0.002221 | 0.002378 | 0.002182 | 5,143,801.00 |
| 02 Abr 2024 | 0.002221 | -0.000169 | -7.07% | 0.00239 | 0.0024 | 0.002172 | 6,064,651.00 |
| 01 Abr 2024 | 0.00239 | 0.000186 | 8.44% | 0.002203 | 0.002512 | 0.002163 | 13,435,601.00 |
| 31 Mar 2024 | 0.002204 | -0.00002 | -0.90% | 0.002224 | 0.002246 | 0.002161 | 5,747,659.00 |
| 30 Mar 2024 | 0.002224 | 0.000044 | 2.02% | 0.00218 | 0.002298 | 0.00218 | 5,589,909.00 |
| 29 Mar 2024 | 0.00218 | -0.000111 | -4.85% | 0.002291 | 0.002615 | 0.00216 | 8,071,325.00 |
| 28 Mar 2024 | 0.002291 | -0.000151 | -6.18% | 0.002442 | 0.002628 | 0.002022 | 8,706,724.00 |
| 27 Mar 2024 | 0.002442 | 0.00 | 0.00% | 0.002442 | 0.002442 | 0.002387 | 3,797,861.00 |
| 26 Mar 2024 | 0.002442 | 0.000083 | 3.52% | 0.002359 | 0.002485 | 0.002328 | 8,969,092.00 |
| 25 Mar 2024 | 0.002359 | 0.000154 | 6.98% | 0.002203 | 0.002394 | 0.002108 | 13,341,714.00 |
| 24 Mar 2024 | 0.002205 | 0.00000700 | 0.32% | 0.002198 | 0.002361 | 0.002066 | 11,351,868.00 |
| 23 Mar 2024 | 0.002198 | -0.000127 | -5.46% | 0.002325 | 0.002336 | 0.00215 | 11,193,955.00 |
| 22 Mar 2024 | 0.002325 | -0.000128 | -5.22% | 0.002453 | 0.002708 | 0.0023 | 8,978,613.00 |
| 21 Mar 2024 | 0.002453 | -0.000278 | -10.18% | 0.002731 | 0.002782 | 0.002174 | 8,781,168.00 |
| 20 Mar 2024 | 0.002731 | 0.000402 | 17.26% | 0.002329 | 0.002756 | 0.002296 | 8,077,840.00 |
| 19 Mar 2024 | 0.002329 | -0.000251 | -9.73% | 0.00258 | 0.00261 | 0.002072 | 11,652,340.00 |
| 18 Mar 2024 | 0.00258 | -0.000032 | -1.23% | 0.002693 | 0.002995 | 0.002551 | 11,159,084.00 |
| 17 Mar 2024 | 0.002612 | -0.000089 | -3.30% | 0.002701 | 0.002995 | 0.0025 | 8,960,754.00 |
| 16 Mar 2024 | 0.002701 | -0.000294 | -9.82% | 0.002995 | 0.002996 | 0.0025 | 9,371,895.00 |
| 15 Mar 2024 | 0.002995 | -0.000035 | -1.16% | 0.003003 | 0.003012 | 0.002902 | 9,943,512.00 |
| 14 Mar 2024 | 0.00303 | -0.000203 | -6.28% | 0.003228 | 0.003466 | 0.002921 | 7,047,817.00 |
| 13 Mar 2024 | 0.003233 | -0.00012 | -3.58% | 0.003353 | 0.003428 | 0.00288 | 9,075,203.00 |
| 12 Mar 2024 | 0.003353 | -0.000111 | -3.20% | 0.003464 | 0.003828 | 0.003 | 8,977,057.00 |
| 11 Mar 2024 | 0.003464 | 0.00014 | 4.21% | 0.003305 | 0.003844 | 0.002455 | 13,472,449.00 |
| 10 Mar 2024 | 0.003324 | 0.000746 | 28.94% | 0.002578 | 0.0039 | 0.002578 | 9,094,244.00 |
| 09 Mar 2024 | 0.002578 | 0.000175 | 7.28% | 0.002403 | 0.003128 | 0.002306 | 8,784,110.00 |
| 08 Mar 2024 | 0.002403 | -0.000017 | -0.70% | 0.00242 | 0.002462 | 0.002355 | 9,140,461.00 |
| 07 Mar 2024 | 0.00242 | -0.000131 | -5.14% | 0.002551 | 0.002555 | 0.00235 | 7,414,840.00 |
| 06 Mar 2024 | 0.002551 | 0.000119 | 4.89% | 0.002432 | 0.002559 | 0.002351 | 9,450,931.00 |
| 05 Mar 2024 | 0.002432 | -0.000035 | -1.42% | 0.002467 | 0.0028 | 0.002378 | 9,595,907.00 |
| 04 Mar 2024 | 0.002467 | 0.000102 | 4.31% | 0.002364 | 0.0026 | 0.002358 | 10,149,416.00 |
| 03 Mar 2024 | 0.002365 | -0.00018 | -7.07% | 0.002545 | 0.0026 | 0.002322 | 8,027,896.00 |
| 02 Mar 2024 | 0.002545 | 0.000088 | 3.58% | 0.002457 | 0.0026 | 0.002403 | 10,199,410.00 |
| 01 Mar 2024 | 0.002457 | -0.000128 | -4.95% | 0.002585 | 0.002633 | 0.002395 | 8,798,688.00 |
| 29 Feb 2024 | 0.002585 | 0.000128 | 5.21% | 0.002457 | 0.0028 | 0.002434 | 7,505,780.00 |
| 28 Feb 2024 | 0.002457 | -0.00007 | -2.77% | 0.002527 | 0.00274 | 0.002341 | 8,999,772.00 |
| 27 Feb 2024 | 0.002527 | -0.000197 | -7.23% | 0.002724 | 0.00274 | 0.002411 | 8,579,484.00 |
| 26 Feb 2024 | 0.002724 | 0.000191 | 7.54% | 0.002533 | 0.00278 | 0.002526 | 9,633,070.00 |
| 25 Feb 2024 | 0.002533 | 0.00000600 | 0.24% | 0.002527 | 0.00283 | 0.002516 | 8,351,650.00 |
| 24 Feb 2024 | 0.002527 | 0.000067 | 2.72% | 0.00246 | 0.0027 | 0.002315 | 6,637,439.00 |
| 23 Feb 2024 | 0.00246 | -0.000233 | -8.65% | 0.002693 | 0.002697 | 0.0024 | 7,520,534.00 |
| 22 Feb 2024 | 0.002693 | 0.000041 | 1.55% | 0.0026 | 0.002792 | 0.0025 | 7,035,133.00 |
