DGDEUR

Digix (DGDEUR)

DGDEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Oct 2021 208.54 2.52 1.22% 204.53 208.71 201.11 0.00
16 Oct 2021 206.02 -1.73 -0.83% 207.95 210.45 203.47 0.00
15 Oct 2021 207.75 13.34 6.86% 193.68 212.16 192.81 0.00
14 Oct 2021 194.41 -0.110 -0.06% 194.73 197.99 192.61 0.00
13 Oct 2021 194.52 2.44 1.27% 191.77 195.81 185.56 0.00
12 Oct 2021 192.08 -3.19 -1.63% 194.69 196.48 186.60 0.00
11 Oct 2021 195.27 9.48 5.10% 185.51 196.67 185.51 0.00
10 Oct 2021 185.79 -0.250 -0.14% 185.53 191.57 183.39 0.00
09 Oct 2021 186.04 4.21 2.32% 181.54 187.05 181.54 0.00
08 Oct 2021 181.83 0.710 0.39% 181.59 189.25 180.85 0.00
07 Oct 2021 181.12 -5.50 -2.95% 185.71 186.12 180.43 0.00
06 Oct 2021 186.62 11.88 6.80% 172.99 187.83 170.84 0.00
05 Oct 2021 174.74 8.27 4.97% 166.41 175.21 165.84 0.00
04 Oct 2021 166.48 3.73 2.29% 140.92 167.11 140.91 2.00
03 Oct 2021 162.75 1.75 1.09% 161.41 166.32 159.42 0.00
02 Oct 2021 161.00 -1.87 -1.15% 162.87 163.27 160.93 0.00
01 Oct 2021 162.86 13.88 9.31% 148.77 164.07 147.38 0.00
30 Sep 2021 148.98 7.96 5.64% 140.92 149.80 140.91 0.00
29 Sep 2021 141.03 2.10 1.51% 139.23 143.69 138.22 0.00
28 Sep 2021 138.92 -3.46 -2.43% 142.09 144.37 138.92 0.00
27 Sep 2021 142.39 -2.53 -1.75% 144.92 149.28 142.35 0.00
26 Sep 2021 144.92 0.530 0.37% 144.29 147.31 137.95 0.00
25 Sep 2021 144.38 0.120 0.09% 144.60 145.03 140.93 0.00
24 Sep 2021 144.26 -6.87 -4.54% 150.99 151.97 138.17 0.00
23 Sep 2021 151.13 4.53 3.09% 147.49 151.50 146.19 0.00
22 Sep 2021 146.60 10.33 7.58% 139.75 148.27 137.33 0.00
21 Sep 2021 136.26 -8.16 -5.65% 158.81 198.37 134.97 2.00
20 Sep 2021 144.43 -14.36 -9.05% 158.81 159.16 143.73 0.00
19 Sep 2021 158.79 -3.01 -1.86% 162.29 162.37 157.78 0.00
18 Sep 2021 161.80 3.00 1.89% 158.44 163.67 158.14 0.00
17 Sep 2021 158.80 -1.25 -0.78% 159.93 161.18 157.13 0.00
16 Sep 2021 160.05 -0.730 -0.45% 160.92 162.11 157.58 0.00
15 Sep 2021 160.78 3.01 1.91% 154.83 161.96 148.61 2.00
14 Sep 2021 157.77 6.67 4.41% 151.04 158.46 150.44 0.00
13 Sep 2021 151.10 -3.62 -2.34% 154.83 156.75 146.85 0.00
12 Sep 2021 154.72 3.36 2.22% 151.91 155.48 150.34 0.00
11 Sep 2021 151.36 0.920 0.61% 151.18 154.12 150.55 0.00
10 Sep 2021 150.44 -5.48 -3.51% 155.91 157.75 149.08 0.00
09 Sep 2021 155.92 0.900 0.58% 155.07 159.47 153.31 0.00
08 Sep 2021 155.02 -3.33 -2.10% 157.78 159.83 149.98 0.00
07 Sep 2021 158.35 -17.44 -9.92% 176.02 176.56 150.98 0.00
06 Sep 2021 175.79 3.69 2.14% 172.43 175.83 170.40 0.00
05 Sep 2021 172.10 5.32 3.19% 166.64 172.36 165.32 0.00
04 Sep 2021 166.78 0.520 0.32% 165.63 168.34 164.53 0.00
03 Sep 2021 166.26 2.35 1.43% 163.73 169.65 161.02 0.00
02 Sep 2021 163.91 2.20 1.36% 162.15 167.26 162.15 0.00
01 Sep 2021 161.71 4.36 2.77% 158.64 163.35 156.79 0.00
31 Ago 2021 157.35 -1.05 -0.67% 162.25 164.79 156.00 2.00
30 Ago 2021 158.41 -6.30 -3.82% 164.27 164.60 158.41 0.00
29 Ago 2021 164.71 0.610 0.37% 164.07 166.49 161.14 0.00
28 Ago 2021 164.10 0.520 0.32% 164.94 165.41 161.86 0.00
27 Ago 2021 163.58 3.09 1.92% 159.35 165.14 157.55 0.00
26 Ago 2021 160.49 -5.27 -3.18% 165.74 166.99 156.73 0.00
25 Ago 2021 165.77 3.68 2.27% 162.25 166.44 159.14 0.00
24 Ago 2021 162.08 -5.25 -3.14% 167.42 168.14 161.09 0.00
23 Ago 2021 167.33 0.320 0.19% 167.13 169.93 164.77 0.00
22 Ago 2021 167.01 1.24 0.75% 165.67 167.63 162.83 0.00
21 Ago 2021 165.78 0.800 0.48% 165.23 167.75 163.29 0.00
20 Ago 2021 164.98 7.46 4.73% 158.07 165.67 157.50 0.00
19 Ago 2021 157.52 4.33 2.83% 152.93 158.53 150.16 0.00
18 Ago 2021 153.19 1.06 0.70% 152.88 156.23 150.45 0.00
17 Ago 2021 152.13 -4.08 -2.61% 155.42 159.00 150.14 0.00
16 Ago 2021 156.21 -2.06 -1.30% 157.73 161.40 154.82 0.00
15 Ago 2021 158.27 -0.580 -0.36% 158.97 159.31 153.26 0.00
14 Ago 2021 158.85 -1.81 -1.13% 160.62 162.36 155.41 0.00
13 Ago 2021 160.66 9.29 6.14% 151.75 161.22 150.23 0.00
12 Ago 2021 151.37 -4.29 -2.76% 155.83 157.31 148.39 0.00
11 Ago 2021 155.66 0.920 0.60% 136.76 158.74 134.31 2.00
10 Ago 2021 154.74 -1.69 -1.08% 157.14 158.03 152.24 0.00
09 Ago 2021 156.43 7.72 5.19% 146.21 157.51 144.46 0.00
08 Ago 2021 148.71 -1.81 -1.20% 150.93 153.51 145.70 0.00
07 Ago 2021 150.52 6.34 4.40% 144.26 150.84 143.80 0.00
06 Ago 2021 144.18 7.19 5.25% 136.76 145.25 134.31 0.00
05 Ago 2021 136.99 3.74 2.81% 133.65 138.48 126.86 0.00
04 Ago 2021 133.25 5.07 3.96% 127.58 134.10 126.14 0.00
03 Ago 2021 128.18 -3.16 -2.41% 130.31 133.01 126.42 0.00
02 Ago 2021 131.34 -2.37 -1.77% 134.11 135.19 129.70 0.00
01 Ago 2021 133.71 -6.00 -4.30% 138.79 141.55 133.13 0.00
31 Jul 2021 139.71 0.360 0.26% 138.97 140.30 137.36 0.00
30 Jul 2021 139.35 5.86 4.39% 133.33 139.35 128.17 0.00
29 Jul 2021 133.49 -0.730 -0.54% 133.95 135.74 131.94 0.00
28 Jul 2021 134.22 3.30 2.52% 124.59 136.76 122.23 2.00
27 Jul 2021 130.93 5.79 4.63% 124.59 132.14 122.23 0.00
26 Jul 2021 125.14 6.82 5.77% 118.94 135.51 118.94 0.00
25 Jul 2021 118.31 2.92 2.53% 115.87 118.42 114.38 0.00
24 Jul 2021 115.40 2.38 2.10% 112.75 116.22 112.45 0.00
23 Jul 2021 113.02 3.99 3.66% 109.30 113.02 108.23 0.00
22 Jul 2021 109.03 0.480 0.44% 108.73 109.39 107.09 0.00
21 Jul 2021 108.55 7.64 7.57% 100.87 110.23 99.95 0.00
20 Jul 2021 100.91 -3.48 -3.34% 103.99 104.37 99.41 0.00
Su Consulta Reciente
COIN
DGDEUR
Digix
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20211018 22:55:22