Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DPETUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.05014 | -0.00027 | -0.54% | 0.04989 | 0.05202 | 0.04956 | 4,410,609.00 |
| 30 May 2024 | 0.05041 | 0.00096 | 1.94% | 0.0495 | 0.05095 | 0.049072 | 4,366,408.00 |
| 29 May 2024 | 0.04945 | -0.0004 | -0.80% | 0.04985 | 0.050308 | 0.04912 | 6,406,935.00 |
| 28 May 2024 | 0.04985 | -0.00024 | -0.48% | 0.05017 | 0.050336 | 0.0495 | 9,382,892.00 |
| 27 May 2024 | 0.05009 | -0.00009 | -0.18% | 0.05029 | 0.05069 | 0.04942 | 7,204,965.00 |
| 26 May 2024 | 0.05018 | -0.00127 | -2.47% | 0.05174 | 0.05174 | 0.049864 | 427,963.00 |
| 25 May 2024 | 0.05145 | -0.00044 | -0.85% | 0.05186 | 0.05249 | 0.05021 | 3,470,474.00 |
| 24 May 2024 | 0.05189 | -0.00119 | -2.24% | 0.05289 | 0.05308 | 0.050 | 5,592,314.00 |
| 23 May 2024 | 0.05308 | -0.00099 | -1.83% | 0.05394 | 0.05425 | 0.051831 | 700,901.00 |
| 22 May 2024 | 0.05407 | -0.002115 | -3.76% | 0.056088 | 0.058 | 0.053447 | 588,387.00 |
| 21 May 2024 | 0.056185 | 0.001049 | 1.90% | 0.05523 | 0.0572 | 0.010 | 419,938.00 |
| 20 May 2024 | 0.055136 | 0.000126 | 0.23% | 0.05529 | 0.05633 | 0.05349 | 811,125.00 |
| 19 May 2024 | 0.05501 | 0.00063 | 1.16% | 0.05438 | 0.05617 | 0.05438 | 1,319,897.00 |
| 18 May 2024 | 0.05438 | 0.0002 | 0.37% | 0.054281 | 0.0563 | 0.05391 | 440,552.00 |
| 17 May 2024 | 0.05418 | -0.00113 | -2.04% | 0.05531 | 0.05561 | 0.05385 | 404,555.00 |
| 16 May 2024 | 0.05531 | -0.00069 | -1.23% | 0.05572 | 0.05639 | 0.05501 | 604,735.00 |
| 15 May 2024 | 0.056 | 0.002219 | 4.13% | 0.05371 | 0.05642 | 0.05278 | 458,208.00 |
| 14 May 2024 | 0.053781 | -0.000159 | -0.29% | 0.05394 | 0.05518 | 0.0532 | 485,929.00 |
| 13 May 2024 | 0.05394 | -0.00089 | -1.62% | 0.05437 | 0.05483 | 0.0533 | 1,646,659.00 |
| 12 May 2024 | 0.05483 | -0.000332 | -0.60% | 0.0549 | 0.0558 | 0.05357 | 416,591.00 |
| 11 May 2024 | 0.055162 | -0.000398 | -0.72% | 0.05556 | 0.0558 | 0.05358 | 407,727.00 |
| 10 May 2024 | 0.05556 | -0.00115 | -2.03% | 0.05613 | 0.05699 | 0.05499 | 433,327.00 |
| 09 May 2024 | 0.05671 | 0.002009 | 3.67% | 0.054701 | 0.0576 | 0.054701 | 1,389,249.00 |
| 08 May 2024 | 0.054701 | -0.000857 | -1.54% | 0.05545 | 0.058 | 0.05043 | 3,411,485.00 |
| 07 May 2024 | 0.055558 | -0.000202 | -0.36% | 0.056 | 0.0566 | 0.055147 | 408,414.00 |
| 06 May 2024 | 0.05576 | -0.0002 | -0.36% | 0.05536 | 0.05698 | 0.05528 | 591,987.00 |
| 05 May 2024 | 0.05596 | 0.00062 | 1.12% | 0.05508 | 0.05639 | 0.05417 | 350,390.00 |
| 04 May 2024 | 0.05534 | 0.000413 | 0.75% | 0.05518 | 0.05679 | 0.05397 | 406,561.00 |
| 03 May 2024 | 0.054927 | 0.001477 | 2.76% | 0.05315 | 0.0558 | 0.05286 | 391,469.00 |
| 02 May 2024 | 0.05345 | 0.000285 | 0.54% | 0.05292 | 0.05387 | 0.05098 | 462,488.00 |
| 01 May 2024 | 0.053165 | -0.000835 | -1.55% | 0.054 | 0.05443 | 0.05186 | 472,784.00 |
| 30 Abr 2024 | 0.054 | 0.00036 | 0.67% | 0.05364 | 0.0549 | 0.05291 | 492,905.00 |
| 29 Abr 2024 | 0.05364 | -0.00088 | -1.61% | 0.0525 | 0.0549 | 0.05155 | 677,412.00 |
| 28 Abr 2024 | 0.05452 | 0.00131 | 2.46% | 0.05302 | 0.05574 | 0.05281 | 391,126.00 |
| 27 Abr 2024 | 0.05321 | -0.00157 | -2.87% | 0.05459 | 0.0549 | 0.05245 | 420,916.00 |
| 26 Abr 2024 | 0.05478 | -0.00081 | -1.46% | 0.05548 | 0.05726 | 0.05261 | 525,300.00 |
| 25 Abr 2024 | 0.05559 | 0.000463 | 0.84% | 0.05533 | 0.05679 | 0.0544 | 348,485.00 |
| 24 Abr 2024 | 0.055127 | -0.002304 | -4.01% | 0.057017 | 0.05811 | 0.05471 | 422,324.00 |
| 23 Abr 2024 | 0.057431 | -0.000269 | -0.47% | 0.0577 | 0.05862 | 0.05677 | 376,590.00 |
| 22 Abr 2024 | 0.0577 | 0.0025 | 4.53% | 0.0552 | 0.060 | 0.05494 | 739,681.00 |
| 21 Abr 2024 | 0.0552 | -0.000521 | -0.94% | 0.0559 | 0.05744 | 0.05493 | 409,127.00 |
| 20 Abr 2024 | 0.055721 | 0.000731 | 1.33% | 0.05486 | 0.05712 | 0.054135 | 364,113.00 |
| 19 Abr 2024 | 0.05499 | -0.001098 | -1.96% | 0.055958 | 0.05645 | 0.05324 | 407,088.00 |
| 18 Abr 2024 | 0.056088 | 0.002444 | 4.56% | 0.05395 | 0.05692 | 0.05302 | 426,285.00 |
| 17 Abr 2024 | 0.053644 | 0.00151 | 2.90% | 0.05243 | 0.055 | 0.05022 | 662,379.00 |
| 16 Abr 2024 | 0.052134 | -0.003696 | -6.62% | 0.05563 | 0.05583 | 0.05169 | 467,718.00 |
| 15 Abr 2024 | 0.05583 | 0.00232 | 4.34% | 0.05367 | 0.057 | 0.05318 | 710,382.00 |
| 14 Abr 2024 | 0.05351 | 0.00055 | 1.04% | 0.052808 | 0.05598 | 0.0489 | 552,354.00 |
| 13 Abr 2024 | 0.05296 | -0.00523 | -8.99% | 0.0579 | 0.06225 | 0.04737 | 720,285.00 |
| 12 Abr 2024 | 0.05819 | -0.004282 | -6.85% | 0.06212 | 0.0666 | 0.05615 | 629,792.00 |
| 11 Abr 2024 | 0.062472 | -0.001928 | -2.99% | 0.0644 | 0.06778 | 0.06001 | 523,432.00 |
| 10 Abr 2024 | 0.0644 | 0.002667 | 4.32% | 0.06189 | 0.06984 | 0.06052 | 484,737.00 |
| 09 Abr 2024 | 0.061733 | -0.000237 | -0.38% | 0.06294 | 0.06518 | 0.06052 | 483,370.00 |
| 08 Abr 2024 | 0.06197 | -0.000107 | -0.17% | 0.063579 | 0.06416 | 0.06028 | 707,466.00 |
| 07 Abr 2024 | 0.062077 | 0.001397 | 2.30% | 0.06088 | 0.06383 | 0.05914 | 620,909.00 |
| 06 Abr 2024 | 0.06068 | -0.00066 | -1.08% | 0.061495 | 0.06255 | 0.05948 | 503,443.00 |
| 05 Abr 2024 | 0.06134 | -0.00447 | -6.79% | 0.06581 | 0.0662 | 0.060 | 931,925.00 |
| 04 Abr 2024 | 0.06581 | -0.00183 | -2.71% | 0.0661 | 0.07009 | 0.06499 | 781,659.00 |
| 03 Abr 2024 | 0.06764 | -0.00259 | -3.69% | 0.07074 | 0.07249 | 0.06641 | 974,990.00 |
| 02 Abr 2024 | 0.07023 | -0.009099 | -11.47% | 0.08002 | 0.085 | 0.06946 | 1,543,814.00 |
| 01 Abr 2024 | 0.079329 | -0.015111 | -16.00% | 0.092215 | 0.10255 | 0.07587 | 2,362,323.00 |
| 31 Mar 2024 | 0.09444 | -0.02321 | -19.73% | 0.12059 | 0.133755 | 0.08306 | 2,219,119.00 |
| 30 Mar 2024 | 0.11765 | 0.01683 | 16.69% | 0.100794 | 0.12757 | 0.0953 | 1,980,573.00 |
| 29 Mar 2024 | 0.10082 | 0.01565 | 18.38% | 0.08769 | 0.10499 | 0.08082 | 1,319,741.00 |
| 28 Mar 2024 | 0.08517 | 0.01615 | 23.40% | 0.06902 | 0.09112 | 0.06654 | 2,165,807.00 |
| 27 Mar 2024 | 0.06902 | 0.014658 | 26.96% | 0.0542 | 0.0749 | 0.05141 | 2,040,589.00 |
| 26 Mar 2024 | 0.054362 | -0.003138 | -5.46% | 0.05733 | 0.07359 | 0.05333 | 732,310.00 |
| 25 Mar 2024 | 0.0575 | 0.001534 | 2.74% | 0.05581 | 0.059 | 0.05517 | 1,874,885.00 |
| 24 Mar 2024 | 0.055966 | 0.001188 | 2.17% | 0.0546 | 0.05649 | 0.05321 | 504,325.00 |
| 23 Mar 2024 | 0.054778 | 0.002988 | 5.77% | 0.0517 | 0.0565 | 0.05141 | 470,497.00 |
| 22 Mar 2024 | 0.05179 | -0.00089 | -1.69% | 0.0525 | 0.0549 | 0.05103 | 1,491,205.00 |
| 21 Mar 2024 | 0.05268 | 0.00 | 0.00% | 0.05284 | 0.05481 | 0.0519 | 559,217.00 |
| 20 Mar 2024 | 0.05268 | 0.00409 | 8.42% | 0.0485 | 0.05339 | 0.048336 | 595,104.00 |
| 19 Mar 2024 | 0.04859 | -0.00212 | -4.18% | 0.05071 | 0.05114 | 0.04732 | 1,702,471.00 |
| 18 Mar 2024 | 0.05071 | -0.00082 | -1.59% | 0.05136 | 0.05361 | 0.04965 | 1,694,425.00 |
| 17 Mar 2024 | 0.05153 | 0.00061 | 1.20% | 0.05042 | 0.05223 | 0.049211 | 586,831.00 |
| 16 Mar 2024 | 0.05092 | -0.00402 | -7.32% | 0.05525 | 0.05699 | 0.04987 | 2,546,398.00 |
| 15 Mar 2024 | 0.05494 | -0.004837 | -8.09% | 0.05953 | 0.060191 | 0.05057 | 3,218,687.00 |
| 14 Mar 2024 | 0.059777 | -0.004163 | -6.51% | 0.0604 | 0.06418 | 0.05681 | 2,898,815.00 |
| 13 Mar 2024 | 0.06394 | 0.0078 | 13.89% | 0.05614 | 0.07359 | 0.05569 | 2,347,844.00 |
| 12 Mar 2024 | 0.05614 | 0.00 | 0.00% | 0.05631 | 0.058 | 0.05448 | 2,644,223.00 |
| 11 Mar 2024 | 0.05614 | 0.00068 | 1.23% | 0.05552 | 0.05707 | 0.05367 | 1,129,752.00 |
| 10 Mar 2024 | 0.05546 | 0.00287 | 5.46% | 0.05316 | 0.05836 | 0.05241 | 6,186,595.00 |
| 09 Mar 2024 | 0.05259 | 0.00285 | 5.73% | 0.04982 | 0.0549 | 0.04956 | 2,786,040.00 |
| 08 Mar 2024 | 0.04974 | -0.00087 | -1.72% | 0.05045 | 0.05118 | 0.04801 | 3,748,913.00 |
| 07 Mar 2024 | 0.05061 | 0.00343 | 7.27% | 0.04709 | 0.05086 | 0.04707 | 1,839,380.00 |
| 06 Mar 2024 | 0.04718 | 0.0018 | 3.97% | 0.04516 | 0.0487 | 0.04504 | 2,639,953.00 |
| 05 Mar 2024 | 0.04538 | -0.00245 | -5.12% | 0.04783 | 0.04948 | 0.04494 | 3,274,461.00 |
| 04 Mar 2024 | 0.04783 | -0.00027 | -0.56% | 0.04811 | 0.04895 | 0.04705 | 831,307.00 |
| 03 Mar 2024 | 0.0481 | 0.00002 | 0.04% | 0.04801 | 0.04953 | 0.04757 | 603,117.00 |
| 02 Mar 2024 | 0.04808 | 0.0005 | 1.05% | 0.04748 | 0.04963 | 0.04713 | 1,583,078.00 |
