Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DGBUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.008418 | -0.000722 | -7.90% | 0.009156 | 0.009205 | 0.00806 | 143,903,124.00 |
| 16 Jun 2024 | 0.00914 | -0.000026 | -0.28% | 0.009151 | 0.009271 | 0.00894 | 64,935,630.00 |
| 15 Jun 2024 | 0.009166 | 0.000046 | 0.50% | 0.009146 | 0.00951 | 0.009065 | 111,869,050.00 |
| 14 Jun 2024 | 0.00912 | -0.00017 | -1.83% | 0.00932 | 0.0097 | 0.00888 | 171,091,219.00 |
| 13 Jun 2024 | 0.00929 | -0.000563 | -5.71% | 0.00983 | 0.009909 | 0.00923 | 110,483,083.00 |
| 12 Jun 2024 | 0.009853 | 0.000245 | 2.55% | 0.00959 | 0.0104 | 0.0093 | 173,543,422.00 |
| 11 Jun 2024 | 0.009608 | -0.000293 | -2.96% | 0.00992 | 0.01016 | 0.009452 | 183,525,267.00 |
| 10 Jun 2024 | 0.009901 | -0.000409 | -3.97% | 0.010338 | 0.01036 | 0.009837 | 104,028,060.00 |
| 09 Jun 2024 | 0.01031 | 0.000014 | 0.14% | 0.01034 | 0.01049 | 0.010084 | 97,706,001.00 |
| 08 Jun 2024 | 0.010296 | -0.000284 | -2.68% | 0.01062 | 0.01077 | 0.01026 | 100,987,347.00 |
| 07 Jun 2024 | 0.01058 | -0.00095 | -8.24% | 0.01152 | 0.011597 | 0.010014 | 212,301,735.00 |
| 06 Jun 2024 | 0.01153 | -0.00007 | -0.60% | 0.011589 | 0.011752 | 0.011411 | 73,194,374.00 |
| 05 Jun 2024 | 0.0116 | 0.00033 | 2.93% | 0.01138 | 0.01166 | 0.011164 | 114,402,953.00 |
| 04 Jun 2024 | 0.01127 | 0.000222 | 2.01% | 0.011039 | 0.0113 | 0.010921 | 63,661,462.00 |
| 03 Jun 2024 | 0.011048 | 0.000148 | 1.36% | 0.010884 | 0.01129 | 0.010816 | 82,835,596.00 |
| 02 Jun 2024 | 0.0109 | -0.00034 | -3.02% | 0.01128 | 0.011404 | 0.010759 | 126,050,756.00 |
| 01 Jun 2024 | 0.01124 | -0.000077 | -0.68% | 0.011329 | 0.01159 | 0.011232 | 96,332,821.00 |
| 31 May 2024 | 0.011317 | -0.000073 | -0.64% | 0.011334 | 0.01168 | 0.011221 | 138,032,101.00 |
| 30 May 2024 | 0.01139 | -0.000115 | -1.00% | 0.01149 | 0.0119 | 0.011192 | 186,067,391.00 |
| 29 May 2024 | 0.011505 | 0.000076 | 0.66% | 0.011412 | 0.0128 | 0.011323 | 644,314,748.00 |
| 28 May 2024 | 0.011429 | -0.000136 | -1.18% | 0.01161 | 0.011681 | 0.011118 | 105,106,517.00 |
| 27 May 2024 | 0.011565 | 0.000119 | 1.04% | 0.01144 | 0.01187 | 0.01112 | 125,984,658.00 |
| 26 May 2024 | 0.011446 | -0.000344 | -2.92% | 0.011736 | 0.011825 | 0.01141 | 73,604,202.00 |
| 25 May 2024 | 0.01179 | 0.0001 | 0.86% | 0.01171 | 0.0119 | 0.011609 | 55,956,368.00 |
| 24 May 2024 | 0.01169 | 0.00015 | 1.30% | 0.01157 | 0.011948 | 0.01116 | 81,896,386.00 |
| 23 May 2024 | 0.01154 | -0.000348 | -2.93% | 0.011881 | 0.012172 | 0.011219 | 137,322,051.00 |
| 22 May 2024 | 0.011888 | -0.000342 | -2.80% | 0.01223 | 0.01232 | 0.011827 | 63,712,952.00 |
| 21 May 2024 | 0.01223 | 0.000318 | 2.67% | 0.01188 | 0.01236 | 0.01167 | 190,443,366.00 |
| 20 May 2024 | 0.011912 | 0.000822 | 7.41% | 0.01113 | 0.011942 | 0.010928 | 229,138,220.00 |
| 19 May 2024 | 0.01109 | -0.000691 | -5.87% | 0.011781 | 0.011865 | 0.011043 | 128,258,614.00 |
| 18 May 2024 | 0.011781 | -0.000162 | -1.36% | 0.011931 | 0.012102 | 0.011668 | 85,240,575.00 |
| 17 May 2024 | 0.011943 | 0.000276 | 2.37% | 0.011612 | 0.0122 | 0.011553 | 99,306,953.00 |
| 16 May 2024 | 0.011667 | -0.000083 | -0.71% | 0.01178 | 0.01215 | 0.01151 | 120,502,463.00 |
| 15 May 2024 | 0.01175 | 0.000635 | 5.71% | 0.011147 | 0.011983 | 0.01106 | 145,068,596.00 |
| 14 May 2024 | 0.011115 | -0.000342 | -2.99% | 0.011481 | 0.01154 | 0.010984 | 140,461,481.00 |
| 13 May 2024 | 0.011457 | -0.000253 | -2.16% | 0.011756 | 0.011945 | 0.0111 | 136,012,713.00 |
| 12 May 2024 | 0.01171 | -0.000392 | -3.24% | 0.012106 | 0.012268 | 0.011617 | 77,262,149.00 |
| 11 May 2024 | 0.012102 | -0.000118 | -0.97% | 0.012177 | 0.012488 | 0.012074 | 85,390,825.00 |
| 10 May 2024 | 0.01222 | -0.000369 | -2.93% | 0.012609 | 0.012832 | 0.012047 | 131,590,372.00 |
| 09 May 2024 | 0.012589 | 0.000329 | 2.68% | 0.0122 | 0.01294 | 0.01207 | 189,585,326.00 |
| 08 May 2024 | 0.01226 | 0.000034 | 0.28% | 0.012161 | 0.01261 | 0.011868 | 322,739,552.00 |
| 07 May 2024 | 0.012226 | -0.001604 | -11.60% | 0.013735 | 0.013735 | 0.011964 | 647,845,682.00 |
| 06 May 2024 | 0.01383 | 0.002473 | 21.78% | 0.01141 | 0.01534 | 0.011309 | 2,233,976,428.00 |
| 05 May 2024 | 0.011357 | -0.000147 | -1.28% | 0.011492 | 0.01162 | 0.011212 | 98,133,014.00 |
| 04 May 2024 | 0.011504 | -0.000062 | -0.54% | 0.011515 | 0.0117 | 0.01132 | 95,062,671.00 |
| 03 May 2024 | 0.011566 | 0.00055 | 4.99% | 0.011012 | 0.01169 | 0.010616 | 175,545,754.00 |
| 02 May 2024 | 0.011016 | 0.000384 | 3.61% | 0.010609 | 0.01113 | 0.0102 | 101,831,423.00 |
| 01 May 2024 | 0.010632 | 0.000023 | 0.22% | 0.010615 | 0.010802 | 0.010014 | 191,379,761.00 |
| 30 Abr 2024 | 0.010609 | -0.000616 | -5.49% | 0.011226 | 0.01141 | 0.01011 | 187,445,729.00 |
| 29 Abr 2024 | 0.011225 | -0.000216 | -1.89% | 0.01332 | 0.014 | 0.01085 | 199,438,063.00 |
| 28 Abr 2024 | 0.011441 | -0.000549 | -4.58% | 0.01194 | 0.01211 | 0.01141 | 69,993,498.00 |
| 27 Abr 2024 | 0.01199 | 0.00035 | 3.01% | 0.01166 | 0.01225 | 0.011225 | 137,227,283.00 |
| 26 Abr 2024 | 0.01164 | -0.00053 | -4.35% | 0.01211 | 0.012243 | 0.01158 | 119,792,403.00 |
| 25 Abr 2024 | 0.01217 | -0.00012 | -0.98% | 0.01225 | 0.012423 | 0.011885 | 100,146,127.00 |
| 24 Abr 2024 | 0.01229 | -0.00092 | -6.96% | 0.01317 | 0.01371 | 0.01214 | 152,951,786.00 |
| 23 Abr 2024 | 0.01321 | -0.000154 | -1.15% | 0.01332 | 0.013593 | 0.01308 | 114,143,300.00 |
| 22 Abr 2024 | 0.013364 | 0.000164 | 1.24% | 0.017998 | 0.017998 | 0.01312 | 161,201,713.00 |
| 21 Abr 2024 | 0.0132 | -0.000464 | -3.40% | 0.01369 | 0.013738 | 0.012889 | 106,935,212.00 |
| 20 Abr 2024 | 0.013664 | 0.000921 | 7.23% | 0.01277 | 0.013705 | 0.012525 | 124,894,081.00 |
| 19 Abr 2024 | 0.012743 | 0.000153 | 1.22% | 0.01255 | 0.01327 | 0.011634 | 138,259,466.00 |
| 18 Abr 2024 | 0.01259 | 0.000399 | 3.27% | 0.01218 | 0.01284 | 0.01175 | 117,122,039.00 |
| 17 Abr 2024 | 0.012191 | -0.000483 | -3.81% | 0.012639 | 0.01272 | 0.011701 | 223,937,325.00 |
| 16 Abr 2024 | 0.012674 | -0.000106 | -0.83% | 0.0128 | 0.01313 | 0.01178 | 464,722,980.00 |
| 15 Abr 2024 | 0.01278 | 0.00012 | 0.95% | 0.0126 | 0.0138 | 0.01221 | 320,137,720.00 |
| 14 Abr 2024 | 0.01266 | 0.00089 | 7.56% | 0.01173 | 0.012784 | 0.01137 | 184,337,766.00 |
| 13 Abr 2024 | 0.01177 | -0.001295 | -9.91% | 0.013071 | 0.01371 | 0.010464 | 307,296,923.00 |
| 12 Abr 2024 | 0.013065 | -0.002232 | -14.59% | 0.015316 | 0.015732 | 0.011756 | 348,373,964.00 |
| 11 Abr 2024 | 0.015297 | -0.000723 | -4.51% | 0.016021 | 0.016416 | 0.015255 | 119,281,581.00 |
| 10 Abr 2024 | 0.01602 | 0.000219 | 1.39% | 0.015791 | 0.01606 | 0.015118 | 131,022,949.00 |
| 09 Abr 2024 | 0.015801 | -0.001409 | -8.19% | 0.01725 | 0.017341 | 0.015717 | 211,683,137.00 |
| 08 Abr 2024 | 0.01721 | -0.00022 | -1.26% | 0.01733 | 0.017788 | 0.016793 | 395,841,281.00 |
| 07 Abr 2024 | 0.01743 | 0.000373 | 2.19% | 0.01704 | 0.017735 | 0.016598 | 252,831,502.00 |
| 06 Abr 2024 | 0.017057 | 0.001297 | 8.23% | 0.015675 | 0.01778 | 0.01561 | 260,046,787.00 |
| 05 Abr 2024 | 0.01576 | -0.00048 | -2.96% | 0.016123 | 0.016458 | 0.015 | 265,416,108.00 |
| 04 Abr 2024 | 0.01624 | 0.00015 | 0.93% | 0.016076 | 0.01694 | 0.015406 | 237,445,465.00 |
| 03 Abr 2024 | 0.01609 | -0.00112 | -6.51% | 0.017116 | 0.018746 | 0.015554 | 671,990,790.00 |
| 02 Abr 2024 | 0.01721 | -0.00229 | -11.74% | 0.019462 | 0.020302 | 0.016359 | 1,094,572,826.00 |
| 01 Abr 2024 | 0.0195 | 0.00375 | 23.81% | 0.01582 | 0.02285 | 0.01555 | 3,277,381,790.00 |
| 31 Mar 2024 | 0.01575 | 0.00006 | 0.38% | 0.01567 | 0.017039 | 0.0154 | 746,779,366.00 |
| 30 Mar 2024 | 0.01569 | 0.001255 | 8.69% | 0.01452 | 0.01683 | 0.01432 | 739,639,630.00 |
| 29 Mar 2024 | 0.014435 | 0.000259 | 1.83% | 0.0142 | 0.014633 | 0.013468 | 296,208,002.00 |
| 28 Mar 2024 | 0.014176 | 0.000471 | 3.44% | 0.01372 | 0.0178 | 0.01356 | 173,333,772.00 |
| 27 Mar 2024 | 0.013705 | -0.000575 | -4.03% | 0.014264 | 0.014596 | 0.013455 | 230,483,087.00 |
| 26 Mar 2024 | 0.01428 | -0.00042 | -2.86% | 0.01477 | 0.0152 | 0.014065 | 246,901,106.00 |
| 25 Mar 2024 | 0.0147 | 0.000239 | 1.65% | 0.01443 | 0.01507 | 0.01425 | 260,221,939.00 |
| 24 Mar 2024 | 0.014461 | 0.000691 | 5.02% | 0.01372 | 0.01462 | 0.01359 | 166,306,367.00 |
| 23 Mar 2024 | 0.01377 | 0.00039 | 2.91% | 0.013309 | 0.014186 | 0.013047 | 181,345,073.00 |
| 22 Mar 2024 | 0.01338 | -0.00036 | -2.62% | 0.01372 | 0.01425 | 0.013018 | 195,310,267.00 |
| 21 Mar 2024 | 0.01374 | -0.000171 | -1.23% | 0.01385 | 0.01414 | 0.01341 | 252,947,874.00 |
| 20 Mar 2024 | 0.013911 | 0.001574 | 12.76% | 0.012484 | 0.0142 | 0.011917 | 258,872,426.00 |
