Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DIVIUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.002 | 0.00001 | 0.50% | 0.00199 | 0.002068 | 0.001861 | 50,827,208.00 |
| 30 May 2024 | 0.00199 | 0.000112 | 5.96% | 0.001878 | 0.00201 | 0.00186 | 50,443,116.00 |
| 29 May 2024 | 0.001878 | -0.000034 | -1.78% | 0.00191 | 0.00198 | 0.00186 | 27,808,600.00 |
| 28 May 2024 | 0.001912 | -0.000088 | -4.40% | 0.002 | 0.002044 | 0.00188 | 13,408,664.00 |
| 27 May 2024 | 0.002 | -0.000017 | -0.84% | 0.002017 | 0.002068 | 0.001968 | 12,929,224.00 |
| 26 May 2024 | 0.002017 | 0.000067 | 3.44% | 0.001951 | 0.00205 | 0.001947 | 12,960,097.00 |
| 25 May 2024 | 0.00195 | -0.000028 | -1.42% | 0.001992 | 0.00205 | 0.001876 | 7,583,715.00 |
| 24 May 2024 | 0.001978 | -0.000017 | -0.85% | 0.001995 | 0.002056 | 0.001978 | 9,071,090.00 |
| 23 May 2024 | 0.001995 | 0.00003 | 1.53% | 0.001967 | 0.002112 | 0.001949 | 7,065,292.00 |
| 22 May 2024 | 0.001965 | 0.000039 | 2.02% | 0.001959 | 0.002161 | 0.00194 | 10,741,356.00 |
| 21 May 2024 | 0.001926 | 0.000156 | 8.81% | 0.001758 | 0.002001 | 0.001758 | 9,914,539.00 |
| 20 May 2024 | 0.00177 | -0.000021 | -1.17% | 0.001794 | 0.001837 | 0.0017 | 8,176,128.00 |
| 19 May 2024 | 0.001791 | -0.00013 | -6.77% | 0.001927 | 0.001966 | 0.00178 | 7,053,806.00 |
| 18 May 2024 | 0.001921 | 0.00000200 | 0.10% | 0.001899 | 0.001945 | 0.001886 | 7,407,983.00 |
| 17 May 2024 | 0.001919 | 0.000059 | 3.17% | 0.001862 | 0.001939 | 0.001803 | 5,706,321.00 |
| 16 May 2024 | 0.00186 | -0.000016 | -0.85% | 0.001873 | 0.001898 | 0.001819 | 10,629,392.00 |
| 15 May 2024 | 0.001876 | 0.000091 | 5.10% | 0.001785 | 0.001939 | 0.001785 | 7,246,067.00 |
| 14 May 2024 | 0.001785 | -0.000106 | -5.61% | 0.001889 | 0.00189 | 0.001723 | 9,999,670.00 |
| 13 May 2024 | 0.001891 | 0.000083 | 4.59% | 0.002327 | 0.002344 | 0.001808 | 6,174,958.00 |
| 12 May 2024 | 0.001808 | -0.000015 | -0.82% | 0.001823 | 0.001823 | 0.001715 | 3,902,585.00 |
| 11 May 2024 | 0.001823 | -0.000071 | -3.75% | 0.001896 | 0.001897 | 0.001779 | 6,391,182.00 |
| 10 May 2024 | 0.001894 | 0.00 | 0.00% | 0.001894 | 0.002023 | 0.00187 | 2,608,302.00 |
| 09 May 2024 | 0.001894 | -0.000055 | -2.82% | 0.001949 | 0.001969 | 0.001872 | 4,916,549.00 |
| 08 May 2024 | 0.001949 | 0.000156 | 8.70% | 0.001794 | 0.002289 | 0.001769 | 4,474,108.00 |
| 07 May 2024 | 0.001793 | -0.000035 | -1.91% | 0.001828 | 0.001854 | 0.001709 | 6,980,100.00 |
| 06 May 2024 | 0.001828 | 0.000098 | 5.66% | 0.001733 | 0.0019 | 0.00173 | 4,895,135.00 |
| 05 May 2024 | 0.00173 | -0.000171 | -9.00% | 0.001901 | 0.001902 | 0.001683 | 2,395,106.00 |
| 04 May 2024 | 0.001901 | -0.000043 | -2.21% | 0.001943 | 0.001956 | 0.001856 | 9,777,528.00 |
| 03 May 2024 | 0.001944 | 0.000034 | 1.78% | 0.001909 | 0.002028 | 0.001866 | 11,007,901.00 |
| 02 May 2024 | 0.00191 | 0.000049 | 2.63% | 0.00187 | 0.001969 | 0.001848 | 8,100,795.00 |
| 01 May 2024 | 0.001861 | -0.00003 | -1.59% | 0.001891 | 0.001955 | 0.00184 | 5,873,276.00 |
| 30 Abr 2024 | 0.001891 | -0.000194 | -9.30% | 0.002085 | 0.002085 | 0.001795 | 4,806,849.00 |
| 29 Abr 2024 | 0.002085 | -0.000054 | -2.52% | 0.002327 | 0.002344 | 0.002063 | 7,729,713.00 |
| 28 Abr 2024 | 0.002139 | -0.00000700 | -0.33% | 0.002146 | 0.002174 | 0.002123 | 7,349,989.00 |
| 27 Abr 2024 | 0.002146 | 0.000024 | 1.13% | 0.002122 | 0.00219 | 0.002122 | 4,076,755.00 |
| 26 Abr 2024 | 0.002122 | -0.00000300 | -0.14% | 0.002125 | 0.002219 | 0.002122 | 7,919,764.00 |
| 25 Abr 2024 | 0.002125 | -0.00000600 | -0.28% | 0.002148 | 0.002225 | 0.002122 | 8,168,143.00 |
| 24 Abr 2024 | 0.002131 | -0.000092 | -4.14% | 0.002223 | 0.002259 | 0.002122 | 6,951,021.00 |
| 23 Abr 2024 | 0.002223 | -0.00005 | -2.20% | 0.002274 | 0.002338 | 0.002206 | 8,871,166.00 |
| 22 Abr 2024 | 0.002273 | -0.00002 | -0.87% | 0.002327 | 0.002345 | 0.002252 | 7,869,419.00 |
| 21 Abr 2024 | 0.002293 | 0.000134 | 6.21% | 0.00216 | 0.0024 | 0.00216 | 7,811,749.00 |
| 20 Abr 2024 | 0.002159 | 0.00000700 | 0.33% | 0.002153 | 0.00218 | 0.002122 | 9,877,867.00 |
| 19 Abr 2024 | 0.002152 | -0.000075 | -3.37% | 0.002221 | 0.002256 | 0.002133 | 8,941,694.00 |
| 18 Abr 2024 | 0.002227 | 0.000024 | 1.09% | 0.002202 | 0.002318 | 0.00213 | 329,176.00 |
| 17 Abr 2024 | 0.002203 | 0.000062 | 2.90% | 0.002139 | 0.002342 | 0.002122 | 4,710,747.00 |
| 16 Abr 2024 | 0.002141 | -0.000044 | -2.01% | 0.002187 | 0.002204 | 0.002122 | 5,229,382.00 |
| 15 Abr 2024 | 0.002185 | -0.00008 | -3.53% | 0.002267 | 0.00236 | 0.00213 | 8,017,926.00 |
| 14 Abr 2024 | 0.002265 | -0.000135 | -5.63% | 0.0024 | 0.0024 | 0.002131 | 9,671,998.00 |
| 13 Abr 2024 | 0.0024 | 0.000131 | 5.77% | 0.00227 | 0.002472 | 0.002134 | 9,837,011.00 |
| 12 Abr 2024 | 0.002269 | -0.000052 | -2.24% | 0.002351 | 0.002472 | 0.002131 | 6,777,173.00 |
| 11 Abr 2024 | 0.002321 | -0.000091 | -3.77% | 0.002372 | 0.002374 | 0.002278 | 2,555,034.00 |
| 10 Abr 2024 | 0.002412 | 0.000182 | 8.16% | 0.002228 | 0.002472 | 0.002227 | 7,731,844.00 |
| 09 Abr 2024 | 0.00223 | -0.000124 | -5.27% | 0.002327 | 0.00247 | 0.002218 | 9,420,590.00 |
| 08 Abr 2024 | 0.002354 | 0.000115 | 5.14% | 0.002225 | 0.002384 | 0.002153 | 7,258,560.00 |
| 07 Abr 2024 | 0.002239 | -0.000166 | -6.90% | 0.002405 | 0.002412 | 0.002166 | 4,314,456.00 |
| 06 Abr 2024 | 0.002405 | 0.000166 | 7.41% | 0.002227 | 0.00247 | 0.002193 | 10,433,965.00 |
| 05 Abr 2024 | 0.002239 | 0.000013 | 0.58% | 0.002226 | 0.002304 | 0.00213 | 5,065,082.00 |
| 04 Abr 2024 | 0.002226 | -0.00005 | -2.20% | 0.002276 | 0.002329 | 0.00213 | 9,462,559.00 |
| 03 Abr 2024 | 0.002276 | -0.000032 | -1.39% | 0.002308 | 0.0024 | 0.0022 | 7,653,326.00 |
| 02 Abr 2024 | 0.002308 | 0.000044 | 1.94% | 0.002264 | 0.002365 | 0.002241 | 2,867,942.00 |
| 01 Abr 2024 | 0.002264 | -0.000079 | -3.37% | 0.002327 | 0.002347 | 0.0022 | 15,916,450.00 |
| 31 Mar 2024 | 0.002343 | -0.00000400 | -0.17% | 0.002347 | 0.002405 | 0.002321 | 10,649,436.00 |
| 30 Mar 2024 | 0.002347 | -0.000025 | -1.05% | 0.002374 | 0.002397 | 0.002308 | 10,929,807.00 |
| 29 Mar 2024 | 0.002372 | 0.00004 | 1.72% | 0.002333 | 0.002471 | 0.002308 | 11,158,539.00 |
| 28 Mar 2024 | 0.002332 | 0.000141 | 6.44% | 0.002184 | 0.002446 | 0.002151 | 3,976,205.00 |
| 27 Mar 2024 | 0.002191 | 0.000035 | 1.62% | 0.002152 | 0.002337 | 0.002131 | 9,573,809.00 |
| 26 Mar 2024 | 0.002156 | -0.000218 | -9.18% | 0.002399 | 0.002423 | 0.00213 | 9,085,832.00 |
| 25 Mar 2024 | 0.002374 | 0.000176 | 8.01% | 0.0022 | 0.00245 | 0.002196 | 9,955,306.00 |
| 24 Mar 2024 | 0.002198 | -0.000129 | -5.54% | 0.002327 | 0.002398 | 0.00213 | 5,340,313.00 |
| 23 Mar 2024 | 0.002327 | 0.000147 | 6.74% | 0.002195 | 0.00247 | 0.00213 | 6,016,584.00 |
| 22 Mar 2024 | 0.00218 | -0.000167 | -7.12% | 0.002347 | 0.00245 | 0.00217 | 4,915,243.00 |
| 21 Mar 2024 | 0.002347 | 0.000051 | 2.22% | 0.002321 | 0.00242 | 0.00222 | 5,913,037.00 |
| 20 Mar 2024 | 0.002296 | 0.000112 | 5.13% | 0.002184 | 0.002347 | 0.002123 | 5,802,306.00 |
| 19 Mar 2024 | 0.002184 | -0.000162 | -6.91% | 0.002355 | 0.0024 | 0.002184 | 4,516,466.00 |
| 18 Mar 2024 | 0.002346 | 0.000032 | 1.38% | 0.00232 | 0.002385 | 0.00227 | 11,913,162.00 |
| 17 Mar 2024 | 0.002314 | 0.00002 | 0.87% | 0.002294 | 0.002366 | 0.00227 | 14,187,439.00 |
| 16 Mar 2024 | 0.002294 | -0.000061 | -2.59% | 0.002352 | 0.00247 | 0.00227 | 10,667,343.00 |
| 15 Mar 2024 | 0.002355 | 0.00004 | 1.73% | 0.002344 | 0.002462 | 0.002209 | 15,906,738.00 |
| 14 Mar 2024 | 0.002315 | -0.000271 | -10.48% | 0.00259 | 0.002657 | 0.002264 | 4,417,739.00 |
| 13 Mar 2024 | 0.002586 | -0.000111 | -4.12% | 0.002697 | 0.002719 | 0.002524 | 5,688,843.00 |
| 12 Mar 2024 | 0.002697 | -0.000051 | -1.86% | 0.002809 | 0.002809 | 0.002496 | 5,913,827.00 |
| 11 Mar 2024 | 0.002748 | -0.000169 | -5.79% | 0.002916 | 0.003041 | 0.002712 | 11,235,976.00 |
| 10 Mar 2024 | 0.002917 | 0.00016 | 5.80% | 0.002757 | 0.00293 | 0.00271 | 9,149,684.00 |
| 09 Mar 2024 | 0.002757 | 0.000047 | 1.73% | 0.00271 | 0.002861 | 0.0025 | 8,713,351.00 |
| 08 Mar 2024 | 0.00271 | 0.000017 | 0.63% | 0.002693 | 0.002756 | 0.00249 | 10,380,681.00 |
| 07 Mar 2024 | 0.002693 | -0.000134 | -4.74% | 0.002809 | 0.003 | 0.002656 | 11,146,584.00 |
| 06 Mar 2024 | 0.002827 | 0.00011 | 4.05% | 0.00275 | 0.002991 | 0.002617 | 6,263,045.00 |
| 05 Mar 2024 | 0.002717 | -0.00013 | -4.57% | 0.002848 | 0.002972 | 0.00266 | 6,650,768.00 |
| 04 Mar 2024 | 0.002847 | -0.000114 | -3.85% | 0.002961 | 0.003013 | 0.002816 | 7,367,398.00 |
| 03 Mar 2024 | 0.002961 | -0.000191 | -6.06% | 0.003153 | 0.003271 | 0.002873 | 9,103,603.00 |
| 02 Mar 2024 | 0.003152 | 0.000152 | 5.07% | 0.002993 | 0.00325 | 0.002985 | 9,094,145.00 |
