DPRO Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.365 | -0.01 | -2.67% | 0.37 | 0.37 | 0.365 | 30,090 |
30 May 2024 | 0.375 | -0.005 | -1.32% | 0.36 | 0.38 | 0.355 | 9,386 |
29 May 2024 | 0.38 | -0.005 | -1.30% | 0.38 | 0.38 | 0.38 | 6,599 |
28 May 2024 | 0.385 | 0.02 | 5.48% | 0.385 | 0.39 | 0.37 | 34,308 |
27 May 2024 | 0.365 | -0.01 | -2.67% | 0.355 | 0.365 | 0.355 | 9,335 |
24 May 2024 | 0.375 | 0.015 | 4.17% | 0.375 | 0.395 | 0.37 | 30,300 |
23 May 2024 | 0.36 | 0.00 | 0.00% | 0.37 | 0.37 | 0.35 | 28,500 |
22 May 2024 | 0.36 | -0.01 | -2.70% | 0.39 | 0.40 | 0.36 | 31,310 |
21 May 2024 | 0.37 | 0.01 | 2.78% | 0.365 | 0.37 | 0.35 | 32,963 |
17 May 2024 | 0.36 | -0.07 | -16.28% | 0.40 | 0.40 | 0.36 | 84,970 |
16 May 2024 | 0.43 | -0.005 | -1.15% | 0.43 | 0.455 | 0.42 | 40,502 |
15 May 2024 | 0.435 | 0.03 | 7.41% | 0.42 | 0.48 | 0.385 | 235,218 |
14 May 2024 | 0.405 | 0.055 | 15.71% | 0.365 | 0.425 | 0.355 | 147,295 |
13 May 2024 | 0.35 | 0.005 | 1.45% | 0.35 | 0.35 | 0.33 | 20,380 |
10 May 2024 | 0.345 | -0.005 | -1.43% | 0.355 | 0.355 | 0.345 | 8,329 |
09 May 2024 | 0.35 | 0.00 | 0.00% | 0.385 | 0.385 | 0.335 | 57,436 |
08 May 2024 | 0.35 | 0.015 | 4.48% | 0.375 | 0.375 | 0.32 | 40,636 |
07 May 2024 | 0.335 | 0.055 | 19.64% | 0.30 | 0.34 | 0.30 | 60,836 |
06 May 2024 | 0.28 | 0.005 | 1.82% | 0.28 | 0.305 | 0.28 | 193,412 |
03 May 2024 | 0.275 | -0.03 | -9.84% | 0.31 | 0.32 | 0.27 | 173,007 |
02 May 2024 | 0.305 | -0.02 | -6.15% | 0.35 | 0.35 | 0.30 | 56,187 |
01 May 2024 | 0.325 | -0.02 | -5.80% | 0.35 | 0.35 | 0.325 | 25,570 |
30 Abr 2024 | 0.345 | -0.01 | -2.82% | 0.355 | 0.40 | 0.345 | 212,053 |
29 Abr 2024 | 0.355 | 0.00 | 0.00% | 0.345 | 0.38 | 0.345 | 67,300 |
26 Abr 2024 | 0.355 | -0.01 | -2.74% | 0.35 | 0.385 | 0.35 | 46,300 |
25 Abr 2024 | 0.365 | -0.005 | -1.35% | 0.38 | 0.38 | 0.365 | 189,300 |
24 Abr 2024 | 0.37 | -0.02 | -5.13% | 0.39 | 0.39 | 0.365 | 26,541 |
23 Abr 2024 | 0.39 | -0.01 | -2.50% | 0.35 | 0.425 | 0.35 | 346,768 |
22 Abr 2024 | 0.40 | 0.08 | 25.00% | 0.335 | 0.40 | 0.325 | 417,831 |
19 Abr 2024 | 0.32 | -0.015 | -4.48% | 0.32 | 0.34 | 0.32 | 24,530 |
18 Abr 2024 | 0.335 | -0.025 | -6.94% | 0.37 | 0.37 | 0.33 | 84,230 |
17 Abr 2024 | 0.36 | 0.035 | 10.77% | 0.33 | 0.365 | 0.32 | 137,765 |
16 Abr 2024 | 0.325 | -0.005 | -1.52% | 0.325 | 0.325 | 0.325 | 3,020 |
15 Abr 2024 | 0.33 | 0.00 | 0.00% | 0.34 | 0.35 | 0.275 | 88,063 |
12 Abr 2024 | 0.33 | -0.01 | -2.94% | 0.34 | 0.34 | 0.33 | 15,840 |
11 Abr 2024 | 0.34 | 0.02 | 6.25% | 0.31 | 0.345 | 0.31 | 46,739 |
10 Abr 2024 | 0.32 | -0.005 | -1.54% | 0.315 | 0.325 | 0.30 | 37,600 |
09 Abr 2024 | 0.325 | 0.025 | 8.33% | 0.305 | 0.325 | 0.305 | 39,186 |
08 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.305 | 0.30 | 38,129 |
05 Abr 2024 | 0.30 | -0.03 | -9.09% | 0.335 | 0.335 | 0.30 | 143,700 |
04 Abr 2024 | 0.33 | -0.01 | -2.94% | 0.345 | 0.355 | 0.33 | 105,910 |
03 Abr 2024 | 0.34 | 0.03 | 9.68% | 0.295 | 0.35 | 0.295 | 104,403 |
02 Abr 2024 | 0.31 | -0.01 | -3.13% | 0.33 | 0.33 | 0.29 | 63,544 |
01 Abr 2024 | 0.32 | 0.065 | 25.49% | 0.265 | 0.33 | 0.26 | 161,850 |
28 Mar 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.26 | 0.235 | 190,083 |
27 Mar 2024 | 0.25 | 0.015 | 6.38% | 0.235 | 0.255 | 0.235 | 76,784 |
26 Mar 2024 | 0.235 | 0.00 | 0.00% | 0.24 | 0.245 | 0.235 | 88,501 |
25 Mar 2024 | 0.235 | 0.00 | 0.00% | 0.23 | 0.245 | 0.23 | 48,870 |
22 Mar 2024 | 0.235 | 0.00 | 0.00% | 0.25 | 0.25 | 0.23 | 11,664 |
21 Mar 2024 | 0.235 | 0.005 | 2.17% | 0.235 | 0.245 | 0.235 | 25,989 |
20 Mar 2024 | 0.23 | -0.01 | -4.17% | 0.245 | 0.255 | 0.23 | 76,250 |
19 Mar 2024 | 0.24 | 0.005 | 2.13% | 0.24 | 0.245 | 0.225 | 30,300 |
18 Mar 2024 | 0.235 | 0.00 | 0.00% | 0.23 | 0.245 | 0.20 | 204,567 |
15 Mar 2024 | 0.235 | 0.005 | 2.17% | 0.24 | 0.245 | 0.225 | 41,901 |
14 Mar 2024 | 0.23 | -0.005 | -2.13% | 0.245 | 0.245 | 0.23 | 49,151 |
13 Mar 2024 | 0.235 | 0.01 | 4.44% | 0.24 | 0.26 | 0.225 | 109,075 |
12 Mar 2024 | 0.225 | -0.005 | -2.17% | 0.24 | 0.24 | 0.225 | 84,700 |
11 Mar 2024 | 0.23 | 0.00 | 0.00% | 0.22 | 0.235 | 0.22 | 11,300 |
08 Mar 2024 | 0.23 | 0.01 | 4.55% | 0.23 | 0.235 | 0.23 | 26,600 |
07 Mar 2024 | 0.22 | -0.01 | -4.35% | 0.22 | 0.22 | 0.22 | 11,602 |
06 Mar 2024 | 0.23 | -0.005 | -2.13% | 0.235 | 0.235 | 0.22 | 55,060 |
05 Mar 2024 | 0.235 | 0.02 | 9.30% | 0.23 | 0.235 | 0.23 | 13,780 |
04 Mar 2024 | 0.215 | -0.01 | -4.44% | 0.225 | 0.24 | 0.215 | 142,469 |