Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DMTRUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.11574 | 0.02404 | 26.22% | 0.0919 | 0.1163 | 0.09009 | 2,687,931.00 |
| 24 Jun 2024 | 0.0917 | 0.01079 | 13.34% | 0.0809 | 0.09838 | 0.0776 | 3,000,446.00 |
| 23 Jun 2024 | 0.08091 | -0.00555 | -6.42% | 0.0864 | 0.0884 | 0.0793 | 1,772,119.00 |
| 22 Jun 2024 | 0.08646 | 0.00144 | 1.69% | 0.0842 | 0.0881 | 0.0812 | 2,433,957.00 |
| 21 Jun 2024 | 0.08502 | -0.01748 | -17.05% | 0.1018 | 0.1019 | 0.08452 | 2,080,917.00 |
| 20 Jun 2024 | 0.1025 | -0.00172 | -1.65% | 0.1038 | 0.1075 | 0.1007 | 1,451,423.00 |
| 19 Jun 2024 | 0.10422 | 0.00952 | 10.05% | 0.0947 | 0.1059 | 0.0933 | 1,692,731.00 |
| 18 Jun 2024 | 0.0947 | -0.0187 | -16.49% | 0.1126 | 0.1126 | 0.09086 | 3,127,235.00 |
| 17 Jun 2024 | 0.1134 | -0.0155 | -12.02% | 0.12919 | 0.1307 | 0.1093 | 2,500,190.00 |
| 16 Jun 2024 | 0.1289 | 0.0027 | 2.14% | 0.1262 | 0.133 | 0.12339 | 1,392,031.00 |
| 15 Jun 2024 | 0.1262 | -0.0127 | -9.14% | 0.13375 | 0.1461 | 0.1257 | 2,697,957.00 |
| 14 Jun 2024 | 0.1389 | 0.0308 | 28.49% | 0.1081 | 0.1397 | 0.1081 | 3,900,919.00 |
| 13 Jun 2024 | 0.1081 | -0.0044 | -3.91% | 0.1117 | 0.1131 | 0.1001 | 2,230,671.00 |
| 12 Jun 2024 | 0.1125 | 0.0177 | 18.67% | 0.0951 | 0.1238 | 0.0936 | 2,116,163.00 |
| 11 Jun 2024 | 0.0948 | -0.0091 | -8.76% | 0.10326 | 0.1036 | 0.0934 | 2,781,019.00 |
| 10 Jun 2024 | 0.1039 | -0.0048 | -4.42% | 0.1083 | 0.1091 | 0.0994 | 2,293,268.00 |
| 09 Jun 2024 | 0.1087 | 0.00 | 0.00% | 0.10807 | 0.1099 | 0.10579 | 1,076,582.00 |
| 08 Jun 2024 | 0.1087 | -0.0072 | -6.21% | 0.1163 | 0.1173 | 0.1056 | 1,304,041.00 |
| 07 Jun 2024 | 0.1159 | -0.0044 | -3.66% | 0.1203 | 0.12514 | 0.113 | 2,147,381.00 |
| 06 Jun 2024 | 0.1203 | -0.0059 | -4.68% | 0.1262 | 0.1295 | 0.1167 | 2,778,793.00 |
| 05 Jun 2024 | 0.1262 | 0.0192 | 17.94% | 0.1109 | 0.132 | 0.1029 | 3,258,119.00 |
| 04 Jun 2024 | 0.107 | 0.0021 | 2.00% | 0.1048 | 0.1094 | 0.0999 | 2,019,484.00 |
| 03 Jun 2024 | 0.1049 | 0.0023 | 2.24% | 0.1026 | 0.1077 | 0.10001 | 1,739,254.00 |
| 02 Jun 2024 | 0.1026 | -0.0054 | -5.00% | 0.108 | 0.1109 | 0.10158 | 1,584,574.00 |
| 01 Jun 2024 | 0.108 | -0.00208 | -1.89% | 0.1102 | 0.1114 | 0.1055 | 1,207,777.00 |
| 31 May 2024 | 0.11008 | -0.00082 | -0.74% | 0.1109 | 0.1167 | 0.1086 | 1,717,135.00 |
| 30 May 2024 | 0.1109 | 0.0038 | 3.55% | 0.107 | 0.120 | 0.1066 | 1,930,801.00 |
| 29 May 2024 | 0.1071 | -0.00934 | -8.02% | 0.1164 | 0.117 | 0.1066 | 2,118,187.00 |
| 28 May 2024 | 0.11644 | -0.00601 | -4.91% | 0.122 | 0.12245 | 0.1142 | 1,925,922.00 |
| 27 May 2024 | 0.12245 | 0.00325 | 2.73% | 0.11892 | 0.12773 | 0.11744 | 2,499,603.00 |
| 26 May 2024 | 0.1192 | 0.0034 | 2.94% | 0.11542 | 0.1245 | 0.11517 | 1,376,457.00 |
| 25 May 2024 | 0.1158 | -0.0054 | -4.46% | 0.12085 | 0.1233 | 0.11115 | 2,187,505.00 |
| 24 May 2024 | 0.1212 | -0.00312 | -2.51% | 0.1244 | 0.12985 | 0.1205 | 2,014,509.00 |
| 23 May 2024 | 0.12432 | -0.00318 | -2.49% | 0.12621 | 0.13765 | 0.12115 | 1,911,455.00 |
| 22 May 2024 | 0.1275 | -0.0014 | -1.09% | 0.1291 | 0.1337 | 0.1243 | 2,536,623.00 |
| 21 May 2024 | 0.1289 | -0.0174 | -11.89% | 0.1463 | 0.1489 | 0.12812 | 2,147,620.00 |
| 20 May 2024 | 0.1463 | 0.0081 | 5.86% | 0.1374 | 0.1465 | 0.133 | 2,649,196.00 |
| 19 May 2024 | 0.1382 | 0.0001 | 0.07% | 0.1381 | 0.1469 | 0.1367 | 1,034,177.00 |
| 18 May 2024 | 0.1381 | -0.007 | -4.82% | 0.14513 | 0.152 | 0.1359 | 1,757,952.00 |
| 17 May 2024 | 0.1451 | 0.001 | 0.69% | 0.14343 | 0.1592 | 0.1425 | 1,719,784.00 |
| 16 May 2024 | 0.1441 | 0.0006 | 0.42% | 0.14346 | 0.1503 | 0.13959 | 2,175,589.00 |
| 15 May 2024 | 0.1435 | 0.0081 | 5.98% | 0.1354 | 0.1509 | 0.1316 | 2,033,920.00 |
| 14 May 2024 | 0.1354 | -0.0154 | -10.21% | 0.1508 | 0.15141 | 0.134 | 1,735,040.00 |
| 13 May 2024 | 0.1508 | 0.0061 | 4.22% | 0.1389 | 0.1518 | 0.1312 | 2,058,765.00 |
| 12 May 2024 | 0.1447 | -0.0029 | -1.96% | 0.1472 | 0.1481 | 0.1424 | 924,758.00 |
| 11 May 2024 | 0.1476 | -0.00374 | -2.47% | 0.1516 | 0.1547 | 0.146 | 1,229,455.00 |
| 10 May 2024 | 0.15134 | -0.00158 | -1.03% | 0.1531 | 0.160 | 0.1469 | 2,286,938.00 |
| 09 May 2024 | 0.15292 | 0.02214 | 16.93% | 0.131 | 0.1562 | 0.1282 | 2,062,526.00 |
| 08 May 2024 | 0.13078 | -0.00839 | -6.03% | 0.1389 | 0.1419 | 0.130 | 1,682,580.00 |
| 07 May 2024 | 0.13917 | 0.00257 | 1.88% | 0.13631 | 0.1475 | 0.1355 | 1,812,220.00 |
| 06 May 2024 | 0.1366 | -0.00841 | -5.80% | 0.1453 | 0.1533 | 0.1346 | 1,632,282.00 |
| 05 May 2024 | 0.14501 | 0.00604 | 4.35% | 0.1397 | 0.14832 | 0.1372 | 1,175,054.00 |
| 04 May 2024 | 0.13897 | -0.00545 | -3.77% | 0.1446 | 0.150 | 0.1365 | 1,476,094.00 |
| 03 May 2024 | 0.14442 | 0.00505 | 3.62% | 0.1384 | 0.145 | 0.1342 | 1,655,218.00 |
| 02 May 2024 | 0.13937 | 0.01398 | 11.15% | 0.1262 | 0.1421 | 0.1233 | 1,716,885.00 |
| 01 May 2024 | 0.12539 | -0.00519 | -3.97% | 0.1312 | 0.1313 | 0.1201 | 2,332,951.00 |
| 30 Abr 2024 | 0.13058 | -0.01217 | -8.53% | 0.1438 | 0.1454 | 0.12396 | 3,106,766.00 |
| 29 Abr 2024 | 0.14275 | -0.00858 | -5.67% | 0.1533 | 0.1533 | 0.1385 | 1,459,554.00 |
| 28 Abr 2024 | 0.15133 | 0.00618 | 4.26% | 0.1452 | 0.1567 | 0.1449 | 1,291,295.00 |
| 27 Abr 2024 | 0.14515 | -0.00585 | -3.87% | 0.151 | 0.15164 | 0.141 | 1,542,824.00 |
| 26 Abr 2024 | 0.151 | -0.0053 | -3.39% | 0.1563 | 0.161 | 0.150 | 1,428,222.00 |
| 25 Abr 2024 | 0.1563 | -0.00017 | -0.11% | 0.1578 | 0.1604 | 0.150 | 1,679,382.00 |
| 24 Abr 2024 | 0.15647 | -0.01973 | -11.20% | 0.17671 | 0.1781 | 0.1548 | 1,694,491.00 |
| 23 Abr 2024 | 0.1762 | 0.00 | 0.00% | 0.1744 | 0.1775 | 0.151 | 2,494,270.00 |
| 22 Abr 2024 | 0.1762 | 0.0017 | 0.97% | 0.1533 | 0.1927 | 0.149 | 1,423,624.00 |
| 21 Abr 2024 | 0.1745 | -0.0164 | -8.59% | 0.1909 | 0.1938 | 0.1745 | 1,812,019.00 |
| 20 Abr 2024 | 0.1909 | 0.0243 | 14.59% | 0.1685 | 0.1919 | 0.1667 | 2,039,740.00 |
| 19 Abr 2024 | 0.1666 | 0.009 | 5.71% | 0.1582 | 0.17034 | 0.146 | 2,715,282.00 |
| 18 Abr 2024 | 0.1576 | 0.0185 | 13.30% | 0.1391 | 0.161 | 0.1366 | 2,365,558.00 |
| 17 Abr 2024 | 0.1391 | -0.0159 | -10.26% | 0.155 | 0.15731 | 0.1304 | 2,565,411.00 |
| 16 Abr 2024 | 0.155 | 0.0017 | 1.11% | 0.1533 | 0.1557 | 0.143 | 2,290,843.00 |
| 15 Abr 2024 | 0.1533 | -0.0214 | -12.25% | 0.17341 | 0.1791 | 0.150 | 4,325,835.00 |
| 14 Abr 2024 | 0.1747 | 0.00793 | 4.76% | 0.1674 | 0.17603 | 0.1525 | 2,786,299.00 |
| 13 Abr 2024 | 0.16677 | -0.00823 | -4.70% | 0.17669 | 0.1885 | 0.1516 | 2,246,607.00 |
| 12 Abr 2024 | 0.175 | -0.017 | -8.85% | 0.19135 | 0.2026 | 0.1664 | 2,154,855.00 |
| 11 Abr 2024 | 0.192 | -0.0072 | -3.61% | 0.199 | 0.2038 | 0.1871 | 1,611,284.00 |
| 10 Abr 2024 | 0.1992 | -0.0008 | -0.40% | 0.2039 | 0.2049 | 0.1935 | 1,597,302.00 |
| 09 Abr 2024 | 0.200 | -0.01362 | -6.38% | 0.21362 | 0.2187 | 0.1998 | 1,927,534.00 |
| 08 Abr 2024 | 0.21362 | -0.02638 | -10.99% | 0.24113 | 0.24302 | 0.2038 | 4,254,830.00 |
| 07 Abr 2024 | 0.240 | 0.0495 | 25.98% | 0.1913 | 0.2409 | 0.1883 | 2,930,270.00 |
| 06 Abr 2024 | 0.1905 | 0.0065 | 3.53% | 0.1841 | 0.19356 | 0.1825 | 1,723,552.00 |
| 05 Abr 2024 | 0.184 | -0.00753 | -3.93% | 0.19153 | 0.19777 | 0.17685 | 1,868,643.00 |
| 04 Abr 2024 | 0.19153 | 0.01116 | 6.19% | 0.18037 | 0.2009 | 0.1749 | 2,398,360.00 |
| 03 Abr 2024 | 0.18037 | 0.00213 | 1.20% | 0.17824 | 0.2055 | 0.174 | 2,640,610.00 |
| 02 Abr 2024 | 0.17824 | -0.00403 | -2.21% | 0.1847 | 0.1899 | 0.16626 | 2,588,489.00 |
| 01 Abr 2024 | 0.18227 | 0.01146 | 6.71% | 0.17143 | 0.18582 | 0.1625 | 4,214,285.00 |
| 31 Mar 2024 | 0.17081 | -0.01109 | -6.10% | 0.1823 | 0.1828 | 0.1688 | 2,203,267.00 |
| 30 Mar 2024 | 0.1819 | -0.01418 | -7.23% | 0.1951 | 0.2015 | 0.1721 | 2,350,465.00 |
| 29 Mar 2024 | 0.19608 | -0.01192 | -5.73% | 0.208 | 0.2121 | 0.1953 | 2,521,106.00 |
| 28 Mar 2024 | 0.208 | 0.0158 | 8.22% | 0.1948 | 0.2146 | 0.1745 | 3,437,860.00 |
