Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DEKUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.001817 | -0.000139 | -7.11% | 0.001956 | 0.00213 | 0.001799 | 3,238,045.00 |
| 27 Jun 2024 | 0.001956 | 0.000016 | 0.82% | 0.00194 | 0.001958 | 0.001925 | 6,467,694.00 |
| 26 Jun 2024 | 0.00194 | -0.000035 | -1.77% | 0.001978 | 0.00198 | 0.001935 | 16,651,880.00 |
| 25 Jun 2024 | 0.001975 | 0.000082 | 4.33% | 0.001902 | 0.002 | 0.00189 | 5,785,307.00 |
| 24 Jun 2024 | 0.001893 | -0.000035 | -1.82% | 0.001928 | 0.001992 | 0.001829 | 5,372,146.00 |
| 23 Jun 2024 | 0.001928 | 0.000099 | 5.41% | 0.001832 | 0.001943 | 0.001807 | 7,421,045.00 |
| 22 Jun 2024 | 0.001829 | -0.00000100 | -0.05% | 0.001823 | 0.001855 | 0.001806 | 3,179,794.00 |
| 21 Jun 2024 | 0.00183 | -0.000105 | -5.43% | 0.001935 | 0.002 | 0.001806 | 2,911,642.00 |
| 20 Jun 2024 | 0.001935 | 0.000099 | 5.39% | 0.001836 | 0.002023 | 0.001828 | 2,891,034.00 |
| 19 Jun 2024 | 0.001836 | 0.00000700 | 0.38% | 0.001829 | 0.001852 | 0.001824 | 7,198,196.00 |
| 18 Jun 2024 | 0.001829 | -0.00004 | -2.14% | 0.001869 | 0.002023 | 0.001806 | 6,767,643.00 |
| 17 Jun 2024 | 0.001869 | -0.000071 | -3.66% | 0.001904 | 0.001971 | 0.001867 | 12,547,186.00 |
| 16 Jun 2024 | 0.00194 | 0.000012 | 0.62% | 0.001928 | 0.00195 | 0.001904 | 2,415,828.00 |
| 15 Jun 2024 | 0.001928 | -0.000021 | -1.08% | 0.001949 | 0.001965 | 0.001905 | 7,490,014.00 |
| 14 Jun 2024 | 0.001949 | 0.00000700 | 0.36% | 0.001942 | 0.001972 | 0.00193 | 5,951,907.00 |
| 13 Jun 2024 | 0.001942 | -0.000058 | -2.90% | 0.002 | 0.002023 | 0.001931 | 7,144,764.00 |
| 12 Jun 2024 | 0.002 | 0.00000800 | 0.40% | 0.001992 | 0.002023 | 0.001986 | 6,065,576.00 |
| 11 Jun 2024 | 0.001992 | -0.000017 | -0.85% | 0.002009 | 0.002023 | 0.00196 | 6,888,218.00 |
| 10 Jun 2024 | 0.002009 | -0.000022 | -1.08% | 0.002024 | 0.002036 | 0.002 | 16,884,620.00 |
| 09 Jun 2024 | 0.002031 | 0.000016 | 0.79% | 0.002015 | 0.00209 | 0.001994 | 6,846,250.00 |
| 08 Jun 2024 | 0.002015 | -0.000094 | -4.46% | 0.002109 | 0.002131 | 0.001992 | 6,925,169.00 |
| 07 Jun 2024 | 0.002109 | -0.000024 | -1.13% | 0.002133 | 0.002199 | 0.002064 | 6,230,297.00 |
| 06 Jun 2024 | 0.002133 | -0.00000700 | -0.33% | 0.00214 | 0.00216 | 0.002124 | 5,036,119.00 |
| 05 Jun 2024 | 0.00214 | 0.00000600 | 0.28% | 0.001962 | 0.002182 | 0.001942 | 16,221,652.00 |
| 04 Jun 2024 | 0.002134 | 0.000023 | 1.09% | 0.002111 | 0.00214 | 0.002063 | 3,604,599.00 |
| 03 Jun 2024 | 0.002111 | -0.000025 | -1.17% | 0.002134 | 0.002146 | 0.0021 | 5,999,165.00 |
| 02 Jun 2024 | 0.002136 | 0.00000700 | 0.33% | 0.002129 | 0.002167 | 0.002117 | 6,304,952.00 |
| 01 Jun 2024 | 0.002129 | -0.00004 | -1.84% | 0.002169 | 0.002189 | 0.00209 | 6,427,391.00 |
| 31 May 2024 | 0.002169 | -0.000048 | -2.17% | 0.002217 | 0.00222 | 0.002102 | 6,075,859.00 |
| 30 May 2024 | 0.002217 | 0.000078 | 3.65% | 0.002139 | 0.0023 | 0.002107 | 6,410,401.00 |
| 29 May 2024 | 0.002139 | 0.000062 | 2.99% | 0.002077 | 0.0023 | 0.002061 | 6,474,948.00 |
| 28 May 2024 | 0.002077 | -0.00000700 | -0.34% | 0.002084 | 0.0023 | 0.001969 | 6,391,902.00 |
| 27 May 2024 | 0.002084 | 0.000122 | 6.22% | 0.001962 | 0.0021 | 0.001942 | 14,601,760.00 |
| 26 May 2024 | 0.001962 | -0.000011 | -0.56% | 0.001973 | 0.001985 | 0.001942 | 7,079,248.00 |
| 25 May 2024 | 0.001973 | 0.000018 | 0.92% | 0.001955 | 0.002049 | 0.001921 | 6,728,122.00 |
| 24 May 2024 | 0.001955 | -0.000105 | -5.10% | 0.00206 | 0.002316 | 0.001835 | 8,113,509.00 |
| 23 May 2024 | 0.00206 | 0.000019 | 0.93% | 0.002041 | 0.002183 | 0.00193 | 7,037,976.00 |
| 22 May 2024 | 0.002041 | -0.000049 | -2.34% | 0.00209 | 0.00214 | 0.00202 | 6,715,649.00 |
| 21 May 2024 | 0.00209 | 0.000055 | 2.70% | 0.002035 | 0.002094 | 0.002021 | 5,597,335.00 |
| 20 May 2024 | 0.002035 | 0.000055 | 2.78% | 0.001985 | 0.002074 | 0.001962 | 14,653,787.00 |
| 19 May 2024 | 0.00198 | 0.000023 | 1.18% | 0.001957 | 0.002031 | 0.00193 | 6,612,537.00 |
| 18 May 2024 | 0.001957 | 0.000019 | 0.98% | 0.001938 | 0.002056 | 0.00193 | 7,056,909.00 |
| 17 May 2024 | 0.001938 | 0.00003 | 1.57% | 0.001908 | 0.002031 | 0.001879 | 6,969,798.00 |
| 16 May 2024 | 0.001908 | -0.000178 | -8.53% | 0.002086 | 0.002086 | 0.001835 | 6,411,529.00 |
| 15 May 2024 | 0.002086 | 0.000243 | 13.19% | 0.001843 | 0.002284 | 0.001835 | 7,747,240.00 |
| 14 May 2024 | 0.001843 | -0.000084 | -4.36% | 0.001927 | 0.00195 | 0.001836 | 6,968,440.00 |
| 13 May 2024 | 0.001927 | 0.00000600 | 0.31% | 0.002443 | 0.00246 | 0.001879 | 14,597,983.00 |
| 12 May 2024 | 0.001921 | -0.000026 | -1.34% | 0.001947 | 0.002099 | 0.001905 | 6,870,256.00 |
| 11 May 2024 | 0.001947 | -0.00000900 | -0.46% | 0.001951 | 0.001971 | 0.00188 | 6,969,315.00 |
| 10 May 2024 | 0.001956 | 0.00000500 | 0.26% | 0.001948 | 0.001971 | 0.001932 | 6,910,136.00 |
| 09 May 2024 | 0.001951 | -0.000013 | -0.66% | 0.001962 | 0.001972 | 0.001926 | 6,930,723.00 |
| 08 May 2024 | 0.001964 | -0.000026 | -1.31% | 0.001993 | 0.002002 | 0.001924 | 6,912,825.00 |
| 07 May 2024 | 0.00199 | -0.00000100 | -0.05% | 0.001991 | 0.002022 | 0.00198 | 6,727,949.00 |
| 06 May 2024 | 0.001991 | -0.00000800 | -0.40% | 0.00198 | 0.00201 | 0.001972 | 13,545,910.00 |
| 05 May 2024 | 0.001999 | 0.000056 | 2.88% | 0.001952 | 0.002035 | 0.001941 | 6,771,566.00 |
| 04 May 2024 | 0.001943 | -0.000078 | -3.86% | 0.00202 | 0.002021 | 0.001918 | 6,824,491.00 |
| 03 May 2024 | 0.002021 | 0.000143 | 7.61% | 0.001874 | 0.002094 | 0.001837 | 7,626,673.00 |
| 02 May 2024 | 0.001878 | -0.00000200 | -0.11% | 0.001877 | 0.002413 | 0.001852 | 8,349,055.00 |
| 01 May 2024 | 0.00188 | -0.000017 | -0.90% | 0.001892 | 0.00194 | 0.001819 | 7,357,902.00 |
| 30 Abr 2024 | 0.001897 | -0.000017 | -0.89% | 0.001914 | 0.001922 | 0.001878 | 7,506,588.00 |
| 29 Abr 2024 | 0.001914 | 0.00000200 | 0.10% | 0.002443 | 0.00246 | 0.001902 | 16,727,258.00 |
| 28 Abr 2024 | 0.001912 | 0.000015 | 0.79% | 0.001897 | 0.001939 | 0.001887 | 6,932,223.00 |
| 27 Abr 2024 | 0.001897 | -0.00000400 | -0.21% | 0.001901 | 0.001904 | 0.001875 | 4,564,373.00 |
| 26 Abr 2024 | 0.001901 | -0.000031 | -1.60% | 0.001932 | 0.00194 | 0.001862 | 6,539,123.00 |
| 25 Abr 2024 | 0.001932 | -0.000073 | -3.64% | 0.002005 | 0.002011 | 0.001851 | 4,639,921.00 |
| 24 Abr 2024 | 0.002005 | -0.000075 | -3.61% | 0.00208 | 0.002179 | 0.002 | 6,940,842.00 |
| 23 Abr 2024 | 0.00208 | -0.000105 | -4.81% | 0.002185 | 0.0025 | 0.002051 | 8,270,817.00 |
| 22 Abr 2024 | 0.002185 | 0.000284 | 14.94% | 0.002443 | 0.00246 | 0.001879 | 15,259,599.00 |
| 21 Abr 2024 | 0.001901 | -0.000088 | -4.42% | 0.001989 | 0.001998 | 0.001879 | 6,186,947.00 |
| 20 Abr 2024 | 0.001989 | 0.00005 | 2.58% | 0.001939 | 0.001998 | 0.001931 | 7,339,064.00 |
| 19 Abr 2024 | 0.001939 | -0.00000100 | -0.05% | 0.001934 | 0.001982 | 0.001908 | 7,098,355.00 |
| 18 Abr 2024 | 0.00194 | 0.000026 | 1.36% | 0.001914 | 0.001973 | 0.001901 | 7,074,029.00 |
| 17 Abr 2024 | 0.001914 | 0.00008 | 4.36% | 0.001834 | 0.001999 | 0.00183 | 6,850,502.00 |
| 16 Abr 2024 | 0.001834 | -0.000054 | -2.86% | 0.001899 | 0.001905 | 0.001802 | 7,531,394.00 |
| 15 Abr 2024 | 0.001888 | -0.000046 | -2.38% | 0.001921 | 0.001933 | 0.001861 | 15,271,385.00 |
| 14 Abr 2024 | 0.001934 | 0.000073 | 3.92% | 0.001861 | 0.001958 | 0.0018 | 7,391,411.00 |
| 13 Abr 2024 | 0.001861 | -0.000309 | -14.24% | 0.002157 | 0.002199 | 0.001745 | 8,114,975.00 |
| 12 Abr 2024 | 0.00217 | -0.000216 | -9.05% | 0.002388 | 0.002398 | 0.002162 | 7,590,977.00 |
| 11 Abr 2024 | 0.002386 | 0.000043 | 1.84% | 0.002343 | 0.0024 | 0.002313 | 5,716,634.00 |
| 10 Abr 2024 | 0.002343 | 0.000024 | 1.03% | 0.002319 | 0.002436 | 0.002312 | 5,960,111.00 |
| 09 Abr 2024 | 0.002319 | -0.00006 | -2.52% | 0.002379 | 0.00244 | 0.002312 | 5,592,513.00 |
| 08 Abr 2024 | 0.002379 | 0.000019 | 0.81% | 0.0025 | 0.00265 | 0.002304 | 14,744,825.00 |
| 07 Abr 2024 | 0.00236 | -0.000072 | -2.96% | 0.002432 | 0.002471 | 0.002293 | 7,470,016.00 |
| 06 Abr 2024 | 0.002432 | 0.000033 | 1.38% | 0.002399 | 0.002595 | 0.002394 | 6,655,177.00 |
| 05 Abr 2024 | 0.002399 | -0.000019 | -0.79% | 0.002418 | 0.002555 | 0.002394 | 6,675,589.00 |
| 04 Abr 2024 | 0.002418 | -0.00003 | -1.23% | 0.002448 | 0.002493 | 0.002336 | 6,718,562.00 |
| 03 Abr 2024 | 0.002448 | 0.000039 | 1.62% | 0.002409 | 0.002493 | 0.002353 | 6,373,840.00 |
| 02 Abr 2024 | 0.002409 | -0.000158 | -6.16% | 0.002567 | 0.002754 | 0.0024 | 7,474,193.00 |
| 01 Abr 2024 | 0.002567 | 0.000029 | 1.14% | 0.002533 | 0.002609 | 0.002429 | 14,016,634.00 |
| 31 Mar 2024 | 0.002538 | -0.000053 | -2.05% | 0.002591 | 0.002672 | 0.00247 | 5,960,473.00 |
| 30 Mar 2024 | 0.002591 | 0.000125 | 5.07% | 0.002466 | 0.0028 | 0.002414 | 6,750,804.00 |
