Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DCRUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 20.25 | 0.830 | 4.27% | 19.42 | 20.40 | 19.12 | 71,388.00 |
| 03 Jun 2024 | 19.42 | -0.170 | -0.87% | 19.55 | 20.05 | 19.40 | 56,582.00 |
| 02 Jun 2024 | 19.59 | -0.490 | -2.44% | 20.07 | 20.72 | 19.50 | 76,199.00 |
| 01 Jun 2024 | 20.08 | -0.660 | -3.18% | 20.67 | 20.90 | 20.06 | 57,729.00 |
| 31 May 2024 | 20.74 | 0.450 | 2.22% | 20.28 | 21.22 | 20.02 | 72,434.00 |
| 30 May 2024 | 20.29 | -0.020 | -0.10% | 20.32 | 21.13 | 19.68 | 70,033.00 |
| 29 May 2024 | 20.31 | -0.270 | -1.31% | 20.60 | 21.05 | 20.27 | 42,001.00 |
| 28 May 2024 | 20.58 | -0.630 | -2.97% | 21.22 | 21.29 | 19.97 | 84,109.00 |
| 27 May 2024 | 21.21 | -0.190 | -0.89% | 21.37 | 21.88 | 20.81 | 58,682.00 |
| 26 May 2024 | 21.40 | 0.750 | 3.63% | 20.69 | 21.68 | 20.35 | 54,026.00 |
| 25 May 2024 | 20.65 | 0.520 | 2.58% | 20.14 | 20.99 | 19.92 | 52,338.00 |
| 24 May 2024 | 20.13 | -0.170 | -0.84% | 20.30 | 20.79 | 19.67 | 56,438.00 |
| 23 May 2024 | 20.30 | -0.910 | -4.29% | 21.21 | 21.65 | 19.74 | 91,524.00 |
| 22 May 2024 | 21.21 | -0.410 | -1.90% | 21.73 | 21.79 | 20.85 | 84,294.00 |
| 21 May 2024 | 21.62 | 0.490 | 2.32% | 21.18 | 21.85 | 20.86 | 90,520.00 |
| 20 May 2024 | 21.13 | 1.85 | 9.60% | 19.36 | 21.27 | 19.11 | 74,930.00 |
| 19 May 2024 | 19.28 | -1.52 | -7.31% | 20.81 | 20.87 | 19.26 | 136,322.00 |
| 18 May 2024 | 20.80 | 0.110 | 0.53% | 20.75 | 21.53 | 20.55 | 88,451.00 |
| 17 May 2024 | 20.69 | 0.490 | 2.43% | 20.12 | 21.17 | 19.65 | 86,371.00 |
| 16 May 2024 | 20.20 | 0.380 | 1.92% | 20.61 | 20.73 | 19.56 | 130,600.00 |
| 15 May 2024 | 19.82 | 2.01 | 11.29% | 17.73 | 19.99 | 17.71 | 98,617.00 |
| 14 May 2024 | 17.81 | -0.650 | -3.52% | 18.46 | 18.68 | 17.57 | 55,167.00 |
| 13 May 2024 | 18.46 | -0.330 | -1.76% | 18.84 | 19.04 | 17.88 | 51,511.00 |
| 12 May 2024 | 18.79 | -0.170 | -0.90% | 18.95 | 19.45 | 18.75 | 50,814.00 |
| 11 May 2024 | 18.96 | -0.250 | -1.30% | 19.24 | 21.55 | 18.96 | 154,159.00 |
| 10 May 2024 | 19.21 | -0.880 | -4.38% | 20.13 | 20.59 | 18.91 | 67,938.00 |
| 09 May 2024 | 20.09 | -0.170 | -0.84% | 20.30 | 20.42 | 19.29 | 64,615.00 |
| 08 May 2024 | 20.26 | -1.04 | -4.88% | 21.18 | 21.56 | 20.20 | 81,495.00 |
| 07 May 2024 | 21.30 | -0.210 | -0.98% | 21.53 | 21.96 | 21.19 | 61,208.00 |
| 06 May 2024 | 21.51 | -0.010 | -0.05% | 21.71 | 22.37 | 20.51 | 76,080.00 |
| 05 May 2024 | 21.52 | -0.030 | -0.14% | 21.55 | 21.87 | 20.82 | 92,054.00 |
| 04 May 2024 | 21.55 | -0.070 | -0.32% | 21.57 | 21.90 | 21.19 | 122,533.00 |
| 03 May 2024 | 21.62 | 0.940 | 4.55% | 20.60 | 21.70 | 20.32 | 107,559.00 |
| 02 May 2024 | 20.68 | 1.06 | 5.40% | 19.59 | 21.36 | 18.98 | 85,316.00 |
| 01 May 2024 | 19.62 | 0.110 | 0.56% | 19.43 | 19.77 | 18.17 | 47,037.00 |
| 30 Abr 2024 | 19.51 | -1.35 | -6.47% | 20.90 | 21.12 | 18.54 | 65,068.00 |
| 29 Abr 2024 | 20.86 | 0.460 | 2.25% | 20.45 | 21.00 | 19.90 | 76,732.00 |
| 28 Abr 2024 | 20.40 | -0.710 | -3.36% | 21.07 | 21.55 | 20.36 | 34,845.00 |
| 27 Abr 2024 | 21.11 | 0.220 | 1.05% | 20.90 | 21.27 | 20.49 | 53,420.00 |
| 26 Abr 2024 | 20.89 | -1.67 | -7.40% | 22.65 | 22.72 | 20.81 | 110,773.00 |
| 25 Abr 2024 | 22.56 | -0.330 | -1.44% | 23.00 | 23.18 | 21.83 | 96,361.00 |
| 24 Abr 2024 | 22.89 | -0.360 | -1.55% | 23.25 | 24.38 | 22.57 | 105,810.00 |
| 23 Abr 2024 | 23.25 | 0.230 | 1.00% | 23.05 | 23.92 | 22.63 | 109,443.00 |
| 22 Abr 2024 | 23.02 | 0.590 | 2.63% | 22.28 | 23.39 | 22.17 | 140,919.00 |
| 21 Abr 2024 | 22.43 | -0.150 | -0.66% | 22.56 | 23.07 | 22.12 | 84,278.00 |
| 20 Abr 2024 | 22.58 | 1.51 | 7.17% | 20.94 | 22.87 | 20.77 | 69,362.00 |
| 19 Abr 2024 | 21.07 | 0.550 | 2.68% | 20.58 | 21.72 | 19.22 | 63,496.00 |
| 18 Abr 2024 | 20.52 | 0.180 | 0.88% | 20.22 | 20.89 | 19.59 | 58,046.00 |
| 17 Abr 2024 | 20.34 | -0.030 | -0.15% | 20.37 | 20.77 | 19.31 | 79,621.00 |
| 16 Abr 2024 | 20.37 | 0.800 | 4.09% | 19.50 | 20.55 | 19.00 | 70,884.00 |
| 15 Abr 2024 | 19.57 | -0.780 | -3.83% | 20.39 | 22.00 | 19.01 | 65,955.00 |
| 14 Abr 2024 | 20.35 | 1.38 | 7.27% | 18.84 | 20.43 | 18.52 | 60,819.00 |
| 13 Abr 2024 | 18.97 | -2.27 | -10.69% | 21.19 | 21.65 | 18.63 | 66,814.00 |
| 12 Abr 2024 | 21.24 | -2.10 | -9.00% | 23.36 | 24.34 | 20.50 | 67,814.00 |
| 11 Abr 2024 | 23.34 | -1.36 | -5.51% | 24.70 | 25.00 | 23.13 | 59,297.00 |
| 10 Abr 2024 | 24.70 | -0.760 | -2.99% | 25.52 | 25.95 | 24.13 | 63,701.00 |
| 09 Abr 2024 | 25.46 | -0.430 | -1.66% | 25.93 | 26.19 | 24.72 | 71,384.00 |
| 08 Abr 2024 | 25.89 | -1.18 | -4.36% | 26.47 | 27.60 | 25.51 | 135,397.00 |
| 07 Abr 2024 | 27.07 | 3.25 | 13.64% | 23.88 | 29.90 | 23.73 | 462,418.00 |
| 06 Abr 2024 | 23.82 | 0.510 | 2.19% | 23.21 | 24.20 | 23.02 | 28,850.00 |
| 05 Abr 2024 | 23.31 | -0.610 | -2.55% | 23.97 | 23.99 | 22.57 | 38,445.00 |
| 04 Abr 2024 | 23.92 | 0.820 | 3.55% | 23.05 | 24.38 | 22.47 | 37,132.00 |
| 03 Abr 2024 | 23.10 | -0.770 | -3.23% | 23.89 | 24.84 | 22.80 | 75,783.00 |
| 02 Abr 2024 | 23.87 | -2.80 | -10.50% | 26.71 | 26.77 | 23.26 | 78,726.00 |
| 01 Abr 2024 | 26.67 | -1.77 | -6.22% | 28.41 | 28.62 | 25.66 | 62,235.00 |
| 31 Mar 2024 | 28.44 | 0.750 | 2.71% | 27.70 | 29.11 | 27.33 | 57,446.00 |
| 30 Mar 2024 | 27.69 | -1.36 | -4.68% | 28.98 | 29.76 | 27.54 | 97,256.00 |
| 29 Mar 2024 | 29.05 | 1.00 | 3.57% | 27.99 | 29.34 | 27.07 | 95,594.00 |
| 28 Mar 2024 | 28.05 | 1.09 | 4.04% | 27.04 | 28.39 | 26.84 | 54,721.00 |
| 27 Mar 2024 | 26.96 | -0.740 | -2.67% | 27.76 | 29.12 | 26.80 | 89,267.00 |
| 26 Mar 2024 | 27.70 | 1.07 | 4.02% | 26.77 | 29.00 | 26.57 | 87,341.00 |
| 25 Mar 2024 | 26.63 | 0.780 | 3.02% | 25.87 | 27.14 | 25.67 | 135,680.00 |
| 24 Mar 2024 | 25.85 | 0.180 | 0.70% | 25.45 | 26.34 | 24.69 | 64,438.00 |
| 23 Mar 2024 | 25.67 | 0.810 | 3.26% | 24.97 | 26.40 | 24.58 | 98,467.00 |
| 22 Mar 2024 | 24.86 | -0.570 | -2.24% | 25.50 | 30.49 | 24.46 | 344,055.00 |
| 21 Mar 2024 | 25.43 | 0.860 | 3.50% | 24.65 | 25.96 | 24.08 | 98,134.00 |
| 20 Mar 2024 | 24.57 | 1.90 | 8.38% | 22.67 | 25.08 | 21.64 | 90,083.00 |
| 19 Mar 2024 | 22.67 | -2.65 | -10.47% | 25.34 | 25.77 | 21.22 | 153,482.00 |
| 18 Mar 2024 | 25.32 | -0.840 | -3.21% | 26.12 | 26.95 | 24.76 | 115,188.00 |
| 17 Mar 2024 | 26.16 | 1.75 | 7.17% | 24.47 | 26.71 | 23.29 | 105,494.00 |
| 16 Mar 2024 | 24.41 | -3.43 | -12.32% | 28.23 | 28.67 | 24.20 | 122,083.00 |
| 15 Mar 2024 | 27.84 | -2.09 | -6.98% | 29.83 | 30.00 | 26.04 | 215,646.00 |
| 14 Mar 2024 | 29.93 | -1.47 | -4.68% | 30.99 | 31.81 | 28.19 | 130,369.00 |
| 13 Mar 2024 | 31.40 | 0.850 | 2.78% | 30.19 | 32.80 | 29.54 | 209,386.00 |
| 12 Mar 2024 | 30.55 | 1.67 | 5.78% | 28.93 | 31.09 | 27.95 | 240,195.00 |
| 11 Mar 2024 | 28.88 | 1.69 | 6.22% | 26.87 | 29.50 | 26.26 | 271,613.00 |
| 10 Mar 2024 | 27.19 | -1.20 | -4.23% | 28.35 | 29.00 | 26.33 | 107,552.00 |
| 09 Mar 2024 | 28.39 | 1.92 | 7.25% | 26.54 | 28.42 | 26.02 | 123,919.00 |
| 08 Mar 2024 | 26.47 | 0.820 | 3.20% | 25.57 | 26.90 | 24.91 | 155,594.00 |
| 07 Mar 2024 | 25.65 | 1.10 | 4.48% | 24.77 | 25.89 | 23.72 | 83,410.00 |
