Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DFSOCIALUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 20.06 | -0.160 | -0.80% | 20.94 | 20.94 | 19.82 | 0.00 |
| 25 Jun 2024 | 20.23 | 0.240 | 1.22% | 20.00 | 20.41 | 19.88 | 0.00 |
| 24 Jun 2024 | 19.98 | -0.390 | -1.93% | 20.37 | 20.44 | 19.30 | 0.00 |
| 23 Jun 2024 | 20.38 | -0.450 | -2.14% | 20.82 | 20.97 | 20.32 | 0.00 |
| 22 Jun 2024 | 20.82 | -0.140 | -0.66% | 20.98 | 20.98 | 20.72 | 0.00 |
| 21 Jun 2024 | 20.96 | 0.030 | 0.13% | 20.92 | 21.13 | 20.54 | 0.00 |
| 20 Jun 2024 | 20.94 | -0.230 | -1.10% | 21.17 | 21.55 | 20.77 | 0.00 |
| 19 Jun 2024 | 21.17 | 0.440 | 2.12% | 20.74 | 21.36 | 20.65 | 0.00 |
| 18 Jun 2024 | 20.73 | -0.150 | -0.73% | 20.94 | 20.94 | 20.12 | 0.00 |
| 17 Jun 2024 | 20.88 | -0.690 | -3.20% | 21.86 | 22.14 | 20.69 | 0.00 |
| 16 Jun 2024 | 21.57 | 0.330 | 1.54% | 21.23 | 21.75 | 21.10 | 0.00 |
| 15 Jun 2024 | 21.25 | 0.510 | 2.45% | 20.74 | 21.39 | 20.70 | 0.00 |
| 14 Jun 2024 | 20.74 | 0.050 | 0.23% | 20.71 | 21.02 | 20.05 | 0.00 |
| 13 Jun 2024 | 20.69 | -0.530 | -2.49% | 21.20 | 21.21 | 20.44 | 0.00 |
| 12 Jun 2024 | 21.22 | 0.360 | 1.75% | 20.86 | 21.77 | 20.65 | 0.00 |
| 11 Jun 2024 | 20.85 | -1.00 | -4.57% | 21.86 | 21.87 | 20.47 | 0.00 |
| 10 Jun 2024 | 21.85 | -0.230 | -1.02% | 21.86 | 22.14 | 21.71 | 0.00 |
| 09 Jun 2024 | 22.08 | 0.130 | 0.58% | 21.93 | 22.16 | 21.85 | 0.00 |
| 08 Jun 2024 | 21.95 | 0.020 | 0.11% | 21.91 | 22.10 | 21.87 | 0.00 |
| 07 Jun 2024 | 21.92 | -0.800 | -3.53% | 22.71 | 22.88 | 21.70 | 0.00 |
| 06 Jun 2024 | 22.72 | -0.320 | -1.38% | 23.04 | 23.11 | 22.44 | 0.00 |
| 05 Jun 2024 | 23.04 | 0.320 | 1.40% | 21.86 | 23.16 | 21.71 | 0.00 |
| 04 Jun 2024 | 22.73 | 0.310 | 1.37% | 22.45 | 22.83 | 22.30 | 0.00 |
| 03 Jun 2024 | 22.42 | -0.110 | -0.48% | 22.50 | 22.94 | 22.39 | 0.00 |
| 02 Jun 2024 | 22.53 | -0.200 | -0.87% | 22.73 | 22.86 | 22.35 | 0.00 |
| 01 Jun 2024 | 22.73 | 0.300 | 1.33% | 22.43 | 22.80 | 22.35 | 0.00 |
| 31 May 2024 | 22.43 | 0.100 | 0.45% | 22.32 | 22.90 | 22.19 | 0.00 |
| 30 May 2024 | 22.33 | -0.110 | -0.50% | 22.45 | 22.77 | 22.07 | 0.00 |
| 29 May 2024 | 22.44 | -0.470 | -2.06% | 22.89 | 23.13 | 22.30 | 0.00 |
| 28 May 2024 | 22.91 | -0.300 | -1.28% | 23.15 | 23.39 | 22.47 | 0.00 |
| 27 May 2024 | 23.21 | 0.410 | 1.81% | 21.86 | 23.66 | 21.71 | 0.00 |
| 26 May 2024 | 22.79 | 0.460 | 2.07% | 22.35 | 23.12 | 22.24 | 0.00 |
| 25 May 2024 | 22.33 | 0.110 | 0.48% | 22.18 | 22.49 | 22.12 | 0.00 |
| 24 May 2024 | 22.23 | -0.170 | -0.77% | 22.47 | 22.79 | 21.67 | 0.00 |
| 23 May 2024 | 22.40 | 0.100 | 0.43% | 22.27 | 23.49 | 21.28 | 0.00 |
| 22 May 2024 | 22.30 | -0.300 | -1.32% | 22.58 | 22.72 | 21.78 | 0.00 |
| 21 May 2024 | 22.60 | 0.790 | 3.60% | 21.86 | 22.86 | 21.65 | 0.00 |
| 20 May 2024 | 21.82 | 3.53 | 19.30% | 18.37 | 21.96 | 17.44 | 0.00 |
| 19 May 2024 | 18.29 | -0.330 | -1.79% | 18.61 | 18.69 | 18.23 | 0.00 |
| 18 May 2024 | 18.62 | 0.210 | 1.14% | 18.42 | 18.76 | 18.40 | 0.00 |
| 17 May 2024 | 18.41 | 0.870 | 4.95% | 17.53 | 18.58 | 17.48 | 0.00 |
| 16 May 2024 | 17.54 | -0.560 | -3.11% | 18.10 | 18.12 | 17.44 | 0.00 |
| 15 May 2024 | 18.10 | 0.920 | 5.38% | 17.20 | 18.12 | 17.07 | 0.00 |
| 14 May 2024 | 17.18 | -0.390 | -2.24% | 17.56 | 17.63 | 17.05 | 0.00 |
| 13 May 2024 | 17.57 | 0.110 | 0.65% | 18.37 | 18.59 | 17.41 | 0.00 |
| 12 May 2024 | 17.46 | 0.120 | 0.69% | 17.36 | 17.58 | 17.30 | 0.00 |
| 11 May 2024 | 17.34 | -0.010 | -0.03% | 17.36 | 17.53 | 17.22 | 0.00 |
| 10 May 2024 | 17.35 | -0.740 | -4.10% | 18.06 | 18.19 | 17.17 | 0.00 |
| 09 May 2024 | 18.09 | 0.370 | 2.09% | 17.73 | 18.22 | 17.60 | 0.00 |
| 08 May 2024 | 17.72 | -0.270 | -1.50% | 17.95 | 18.10 | 17.52 | 0.00 |
| 07 May 2024 | 17.99 | -0.300 | -1.64% | 18.29 | 18.65 | 17.93 | 0.00 |
| 06 May 2024 | 18.29 | -0.400 | -2.14% | 18.37 | 19.11 | 17.44 | 0.00 |
| 05 May 2024 | 18.69 | 0.110 | 0.60% | 18.57 | 18.89 | 18.33 | 0.00 |
| 04 May 2024 | 18.58 | 0.070 | 0.37% | 18.48 | 18.87 | 18.45 | 0.00 |
| 03 May 2024 | 18.51 | 0.690 | 3.88% | 17.82 | 18.63 | 17.65 | 0.00 |
| 02 May 2024 | 17.82 | 0.060 | 0.33% | 17.74 | 17.95 | 17.26 | 0.00 |
| 01 May 2024 | 17.76 | -0.250 | -1.40% | 17.95 | 18.00 | 16.77 | 0.00 |
| 30 Abr 2024 | 18.01 | -1.15 | -6.02% | 19.12 | 19.36 | 17.39 | 0.00 |
| 29 Abr 2024 | 19.16 | -0.300 | -1.53% | 18.37 | 19.26 | 17.44 | 0.00 |
| 28 Abr 2024 | 19.46 | 0.070 | 0.37% | 19.39 | 19.95 | 19.36 | 0.00 |
| 27 Abr 2024 | 19.39 | 0.750 | 4.00% | 18.66 | 19.55 | 18.36 | 0.00 |
| 26 Abr 2024 | 18.64 | -0.170 | -0.91% | 18.80 | 18.87 | 18.50 | 0.00 |
| 25 Abr 2024 | 18.82 | 0.130 | 0.71% | 18.71 | 19.01 | 18.31 | 0.00 |
| 24 Abr 2024 | 18.68 | -0.500 | -2.62% | 19.20 | 19.62 | 18.50 | 0.00 |
| 23 Abr 2024 | 19.18 | 0.110 | 0.56% | 19.07 | 19.45 | 18.80 | 0.00 |
| 22 Abr 2024 | 19.08 | 0.320 | 1.69% | 18.37 | 19.25 | 17.44 | 0.00 |
| 21 Abr 2024 | 18.76 | -0.020 | -0.12% | 18.77 | 19.05 | 18.59 | 0.00 |
| 20 Abr 2024 | 18.78 | 0.500 | 2.71% | 18.21 | 18.90 | 18.01 | 0.00 |
| 19 Abr 2024 | 18.29 | 0.010 | 0.05% | 18.25 | 18.61 | 17.11 | 0.00 |
| 18 Abr 2024 | 18.28 | 0.500 | 2.83% | 17.82 | 18.44 | 17.62 | 0.00 |
| 17 Abr 2024 | 17.78 | -0.610 | -3.33% | 18.37 | 18.59 | 17.44 | 0.00 |
| 16 Abr 2024 | 18.39 | -0.100 | -0.53% | 18.46 | 18.62 | 17.88 | 0.00 |
| 15 Abr 2024 | 18.49 | -0.360 | -1.88% | 17.94 | 19.50 | 17.16 | 0.00 |
| 14 Abr 2024 | 18.84 | 0.790 | 4.39% | 17.93 | 18.90 | 17.37 | 0.00 |
| 13 Abr 2024 | 18.05 | -1.28 | -6.63% | 19.24 | 19.66 | 17.22 | 0.00 |
| 12 Abr 2024 | 19.33 | -1.57 | -7.52% | 20.88 | 21.17 | 18.66 | 0.00 |
| 11 Abr 2024 | 20.90 | -0.200 | -0.93% | 21.07 | 21.55 | 20.72 | 0.00 |
| 10 Abr 2024 | 21.10 | 0.180 | 0.88% | 20.89 | 21.20 | 20.37 | 0.00 |
| 09 Abr 2024 | 20.91 | -1.10 | -5.01% | 22.04 | 22.20 | 20.64 | 0.00 |
| 08 Abr 2024 | 22.02 | 1.42 | 6.92% | 17.94 | 22.19 | 17.16 | 0.00 |
| 07 Abr 2024 | 20.59 | 0.550 | 2.76% | 19.99 | 20.61 | 19.94 | 0.00 |
| 06 Abr 2024 | 20.04 | 0.220 | 1.12% | 19.75 | 20.23 | 19.75 | 0.00 |
| 05 Abr 2024 | 19.82 | -0.010 | -0.07% | 19.85 | 19.94 | 19.20 | 0.00 |
| 04 Abr 2024 | 19.83 | 0.060 | 0.29% | 19.70 | 20.52 | 19.40 | 0.00 |
| 03 Abr 2024 | 19.78 | 0.240 | 1.23% | 19.59 | 20.07 | 19.13 | 0.00 |
| 02 Abr 2024 | 19.53 | -1.41 | -6.74% | 20.90 | 20.90 | 19.19 | 0.00 |
| 01 Abr 2024 | 20.95 | -0.760 | -3.51% | 17.94 | 21.27 | 17.16 | 0.00 |
| 31 Mar 2024 | 21.71 | 0.800 | 3.83% | 20.91 | 21.77 | 20.91 | 0.00 |
| 30 Mar 2024 | 20.91 | -0.050 | -0.22% | 20.93 | 21.25 | 20.80 | 0.00 |
| 29 Mar 2024 | 20.95 | -0.290 | -1.36% | 21.23 | 21.35 | 20.70 | 0.00 |
