Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DFYNUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.01909 | 0.00012 | 0.63% | 0.01912 | 0.01971 | 0.01871 | 3,659,274.00 |
| 13 Jun 2024 | 0.01897 | -0.00033 | -1.71% | 0.01916 | 0.01958 | 0.01687 | 3,529,300.00 |
| 12 Jun 2024 | 0.0193 | 0.00026 | 1.37% | 0.01906 | 0.01974 | 0.01882 | 3,437,095.00 |
| 11 Jun 2024 | 0.01904 | -0.00012 | -0.63% | 0.01925 | 0.027811 | 0.013516 | 3,491,958.00 |
| 10 Jun 2024 | 0.01916 | -0.00038 | -1.94% | 0.01958 | 0.01959 | 0.01914 | 3,413,425.00 |
| 09 Jun 2024 | 0.01954 | -0.00093 | -4.54% | 0.02048 | 0.02064 | 0.01901 | 4,036,352.00 |
| 08 Jun 2024 | 0.02047 | -0.00107 | -4.97% | 0.02166 | 0.02355 | 0.02015 | 3,789,063.00 |
| 07 Jun 2024 | 0.02154 | 0.00216 | 11.15% | 0.01935 | 0.02263 | 0.01911 | 4,250,544.00 |
| 06 Jun 2024 | 0.01938 | 0.00075 | 4.03% | 0.01866 | 0.025876 | 0.017 | 2,852,610.00 |
| 05 Jun 2024 | 0.01863 | 0.00019 | 1.03% | 0.01851 | 0.01904 | 0.01814 | 2,471,194.00 |
| 04 Jun 2024 | 0.01844 | 0.00053 | 2.96% | 0.01811 | 0.0185 | 0.0174 | 3,716,141.00 |
| 03 Jun 2024 | 0.01791 | -0.00072 | -3.86% | 0.01862 | 0.01876 | 0.01771 | 4,008,004.00 |
| 02 Jun 2024 | 0.01863 | -0.00096 | -4.90% | 0.01959 | 0.01982 | 0.0176 | 3,411,483.00 |
| 01 Jun 2024 | 0.01959 | -0.00033 | -1.66% | 0.02008 | 0.02047 | 0.01944 | 3,740,792.00 |
| 31 May 2024 | 0.01992 | -0.00086 | -4.14% | 0.02084 | 0.02128 | 0.01962 | 3,562,078.00 |
| 30 May 2024 | 0.02078 | -0.00103 | -4.72% | 0.02181 | 0.02294 | 0.02053 | 3,575,278.00 |
| 29 May 2024 | 0.02181 | 0.00028 | 1.30% | 0.02153 | 0.02229 | 0.02057 | 2,885,953.00 |
| 28 May 2024 | 0.02153 | 0.00224 | 11.61% | 0.01929 | 0.02395 | 0.01919 | 2,474,680.00 |
| 27 May 2024 | 0.01929 | -0.00015 | -0.77% | 0.01943 | 0.01961 | 0.01912 | 1,123,182.00 |
| 26 May 2024 | 0.01944 | -0.00002 | -0.10% | 0.01946 | 0.0196 | 0.01913 | 547,964.00 |
| 25 May 2024 | 0.01946 | -0.00011 | -0.56% | 0.01957 | 0.01974 | 0.0194 | 714,496.00 |
| 24 May 2024 | 0.01957 | -0.00099 | -4.82% | 0.02056 | 0.0207 | 0.019166 | 957,563.00 |
| 23 May 2024 | 0.02056 | -0.0004 | -1.91% | 0.02096 | 0.02142 | 0.02011 | 1,132,162.00 |
| 22 May 2024 | 0.02096 | -0.00014 | -0.66% | 0.0211 | 0.02138 | 0.02081 | 962,903.00 |
| 21 May 2024 | 0.0211 | 0.00018 | 0.86% | 0.02092 | 0.0212 | 0.02088 | 608,139.00 |
| 20 May 2024 | 0.02092 | 0.00088 | 4.39% | 0.02004 | 0.02127 | 0.01994 | 1,293,631.00 |
| 19 May 2024 | 0.02004 | -0.00003 | -0.15% | 0.02007 | 0.02018 | 0.01993 | 759,530.00 |
| 18 May 2024 | 0.02007 | -0.00008 | -0.40% | 0.02015 | 0.02024 | 0.01993 | 701,087.00 |
| 17 May 2024 | 0.02015 | 0.000348 | 1.76% | 0.019802 | 0.02066 | 0.019756 | 912,625.00 |
| 16 May 2024 | 0.019802 | -0.000142 | -0.71% | 0.019944 | 0.019944 | 0.0194 | 814,748.00 |
| 15 May 2024 | 0.019944 | 0.0006 | 3.10% | 0.019344 | 0.019976 | 0.01914 | 953,976.00 |
| 14 May 2024 | 0.019344 | -0.001159 | -5.65% | 0.020503 | 0.020744 | 0.019235 | 1,228,997.00 |
| 13 May 2024 | 0.020503 | -0.000287 | -1.38% | 0.02062 | 0.020787 | 0.02013 | 14,342,164.00 |
| 12 May 2024 | 0.02079 | 0.000071 | 0.34% | 0.020719 | 0.021177 | 0.020138 | 936,506.00 |
| 11 May 2024 | 0.020719 | -0.000049 | -0.24% | 0.020768 | 0.021054 | 0.020612 | 702,681.00 |
| 10 May 2024 | 0.020768 | 0.000038 | 0.18% | 0.020792 | 0.022773 | 0.020664 | 876,813.00 |
| 09 May 2024 | 0.02073 | -0.000063 | -0.30% | 0.020793 | 0.022711 | 0.02056 | 1,100,551.00 |
| 08 May 2024 | 0.020793 | -0.000328 | -1.55% | 0.02114 | 0.02199 | 0.020301 | 1,069,862.00 |
| 07 May 2024 | 0.021121 | -0.000179 | -0.84% | 0.0213 | 0.021645 | 0.020801 | 11,728,372.00 |
| 06 May 2024 | 0.0213 | -0.00012 | -0.56% | 0.02141 | 0.025511 | 0.020804 | 21,467,478.00 |
| 05 May 2024 | 0.02142 | 0.00033 | 1.56% | 0.021206 | 0.021628 | 0.020774 | 13,709,672.00 |
| 04 May 2024 | 0.02109 | -0.000096 | -0.45% | 0.021181 | 0.02551 | 0.019166 | 14,005,765.00 |
| 03 May 2024 | 0.021186 | 0.000216 | 1.03% | 0.020825 | 0.025506 | 0.020133 | 10,136,484.00 |
| 02 May 2024 | 0.02097 | 0.00046 | 2.24% | 0.020426 | 0.02137 | 0.01992 | 12,420,155.00 |
| 01 May 2024 | 0.02051 | 0.00017 | 0.84% | 0.02034 | 0.02076 | 0.019419 | 13,424,983.00 |
| 30 Abr 2024 | 0.02034 | -0.00205 | -9.16% | 0.02235 | 0.02252 | 0.019449 | 13,124,797.00 |
| 29 Abr 2024 | 0.02239 | 0.00015 | 0.67% | 0.01966 | 0.028 | 0.019374 | 26,439,645.00 |
| 28 Abr 2024 | 0.02224 | -0.000133 | -0.59% | 0.02249 | 0.02307 | 0.021842 | 12,703,662.00 |
| 27 Abr 2024 | 0.022373 | -0.001347 | -5.68% | 0.023587 | 0.02373 | 0.021731 | 12,535,513.00 |
| 26 Abr 2024 | 0.02372 | -0.00107 | -4.32% | 0.02458 | 0.02485 | 0.02287 | 11,261,115.00 |
| 25 Abr 2024 | 0.02479 | 0.000981 | 4.12% | 0.02385 | 0.025511 | 0.023624 | 11,461,318.00 |
| 24 Abr 2024 | 0.023809 | 0.000336 | 1.43% | 0.02369 | 0.025132 | 0.023154 | 11,995,236.00 |
| 23 Abr 2024 | 0.023473 | 0.00004 | 0.17% | 0.02365 | 0.02378 | 0.022696 | 12,098,790.00 |
| 22 Abr 2024 | 0.023433 | 0.000468 | 2.04% | 0.02309 | 0.028894 | 0.022507 | 22,738,248.00 |
| 21 Abr 2024 | 0.022965 | 0.000042 | 0.18% | 0.02298 | 0.02327 | 0.022225 | 11,922,837.00 |
| 20 Abr 2024 | 0.022923 | 0.00138 | 6.41% | 0.02164 | 0.023 | 0.020848 | 12,589,506.00 |
| 19 Abr 2024 | 0.021543 | 0.000633 | 3.03% | 0.02093 | 0.02168 | 0.020629 | 13,311,568.00 |
| 18 Abr 2024 | 0.02091 | 0.00006 | 0.29% | 0.0208 | 0.021411 | 0.020131 | 13,045,855.00 |
| 17 Abr 2024 | 0.02085 | 0.00046 | 2.26% | 0.020296 | 0.029722 | 0.01982 | 13,052,736.00 |
| 16 Abr 2024 | 0.02039 | 0.00073 | 3.71% | 0.01966 | 0.02088 | 0.019374 | 14,582,497.00 |
| 15 Abr 2024 | 0.01966 | -0.0005 | -2.48% | 0.02024 | 0.022432 | 0.01926 | 13,610,351.00 |
| 14 Abr 2024 | 0.02016 | 0.00001 | 0.05% | 0.020149 | 0.03355 | 0.019982 | 14,724,048.00 |
| 13 Abr 2024 | 0.02015 | -0.000986 | -4.67% | 0.02131 | 0.023302 | 0.019801 | 14,141,961.00 |
| 12 Abr 2024 | 0.021136 | -0.000462 | -2.14% | 0.02185 | 0.02239 | 0.020002 | 13,309,079.00 |
| 11 Abr 2024 | 0.021598 | 0.000058 | 0.27% | 0.02155 | 0.0367 | 0.020877 | 13,114,014.00 |
| 10 Abr 2024 | 0.02154 | -0.00082 | -3.67% | 0.02229 | 0.023422 | 0.02052 | 12,967,627.00 |
| 09 Abr 2024 | 0.02236 | -0.0024 | -9.69% | 0.02474 | 0.027334 | 0.0211 | 10,151,139.00 |
| 08 Abr 2024 | 0.02476 | -0.00176 | -6.64% | 0.02652 | 0.026705 | 0.02425 | 9,286,148.00 |
| 07 Abr 2024 | 0.02652 | 0.0003 | 1.14% | 0.02622 | 0.028858 | 0.02539 | 9,585,453.00 |
| 06 Abr 2024 | 0.02622 | 0.00015 | 0.58% | 0.02608 | 0.02627 | 0.025393 | 10,531,645.00 |
| 05 Abr 2024 | 0.02607 | -0.00057 | -2.14% | 0.02664 | 0.027114 | 0.025267 | 9,307,221.00 |
| 04 Abr 2024 | 0.02664 | -0.00012 | -0.45% | 0.02676 | 0.027117 | 0.025966 | 9,104,857.00 |
| 03 Abr 2024 | 0.02676 | 0.00003 | 0.11% | 0.02672 | 0.026782 | 0.025769 | 9,658,723.00 |
| 02 Abr 2024 | 0.02673 | -0.0015 | -5.31% | 0.02825 | 0.02834 | 0.025741 | 9,385,079.00 |
| 01 Abr 2024 | 0.02823 | -0.0002 | -0.70% | 0.02843 | 0.02855 | 0.027373 | 13,361,880.00 |
| 31 Mar 2024 | 0.02843 | -0.00105 | -3.56% | 0.029765 | 0.03005 | 0.027734 | 9,126,794.00 |
| 30 Mar 2024 | 0.02948 | -0.000194 | -0.65% | 0.029669 | 0.031052 | 0.02939 | 9,080,353.00 |
| 29 Mar 2024 | 0.029674 | 0.000279 | 0.95% | 0.029538 | 0.03248 | 0.028958 | 9,019,821.00 |
| 28 Mar 2024 | 0.029395 | -0.000935 | -3.08% | 0.030369 | 0.030421 | 0.027695 | 9,689,067.00 |
| 27 Mar 2024 | 0.03033 | -0.00256 | -7.78% | 0.03289 | 0.036355 | 0.03002 | 8,695,574.00 |
| 26 Mar 2024 | 0.03289 | -0.00185 | -5.33% | 0.03476 | 0.03523 | 0.031653 | 5,214,252.00 |
| 25 Mar 2024 | 0.03474 | -0.000529 | -1.50% | 0.03528 | 0.035494 | 0.033796 | 13,144,117.00 |
| 24 Mar 2024 | 0.035269 | 0.000394 | 1.13% | 0.03512 | 0.035464 | 0.034727 | 8,095,218.00 |
| 23 Mar 2024 | 0.034875 | -0.001245 | -3.45% | 0.03612 | 0.03612 | 0.0335 | 6,638,745.00 |
| 22 Mar 2024 | 0.03612 | 0.00594 | 19.68% | 0.029942 | 0.03642 | 0.029849 | 7,429,320.00 |
| 21 Mar 2024 | 0.03018 | -0.00005 | -0.17% | 0.03023 | 0.03261 | 0.028732 | 8,878,128.00 |
| 20 Mar 2024 | 0.03023 | 0.00176 | 6.18% | 0.02867 | 0.031567 | 0.026863 | 8,858,350.00 |
| 19 Mar 2024 | 0.02847 | -0.002542 | -8.20% | 0.03108 | 0.031137 | 0.026931 | 9,517,539.00 |
| 18 Mar 2024 | 0.031012 | -0.001576 | -4.84% | 0.032467 | 0.03259 | 0.030763 | 7,959,455.00 |
| 17 Mar 2024 | 0.032588 | -0.00138 | -4.06% | 0.03383 | 0.03465 | 0.03118 | 8,314,471.00 |
| 16 Mar 2024 | 0.033968 | -0.002842 | -7.72% | 0.03681 | 0.03776 | 0.033583 | 7,915,296.00 |
