Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DE3N Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 60.84 | 0.14 | 0.23% | 60.75 | 60.92 | 60.18 | 0 |
| 25 Jul 2024 | 60.70 | 0.13 | 0.22% | 60.33 | 60.71 | 59.76 | 0 |
| 24 Jul 2024 | 60.57 | -0.21 | -0.35% | 60.84 | 60.84 | 60.39 | 0 |
| 23 Jul 2024 | 60.78 | -0.26 | -0.43% | 61.03 | 61.14 | 60.57 | 0 |
| 22 Jul 2024 | 61.04 | 0.42 | 0.69% | 61.05 | 61.11 | 60.66 | 0 |
| 19 Jul 2024 | 60.62 | -0.16 | -0.26% | 60.79 | 60.80 | 60.42 | 0 |
| 18 Jul 2024 | 60.78 | 0.15 | 0.25% | 60.69 | 61.29 | 60.68 | 0 |
| 17 Jul 2024 | 60.63 | 0.04 | 0.07% | 60.53 | 60.79 | 60.43 | 0 |
| 16 Jul 2024 | 60.59 | -0.23 | -0.38% | 60.84 | 60.85 | 60.29 | 0 |
| 15 Jul 2024 | 60.82 | -0.19 | -0.32% | 61.03 | 61.05 | 60.72 | 0 |
| 12 Jul 2024 | 61.01 | 0.21 | 0.35% | 60.80 | 61.13 | 60.74 | 0 |
| 11 Jul 2024 | 60.80 | 0.36 | 0.60% | 60.40 | 60.99 | 60.35 | 0 |
| 10 Jul 2024 | 60.43 | -0.01 | -0.02% | 60.43 | 60.65 | 60.21 | 0 |
| 09 Jul 2024 | 60.45 | -0.84 | -1.38% | 61.34 | 61.34 | 60.32 | 0 |
| 08 Jul 2024 | 61.29 | -0.17 | -0.28% | 61.46 | 61.54 | 61.12 | 0 |
| 05 Jul 2024 | 61.46 | -0.08 | -0.13% | 61.55 | 61.87 | 61.24 | 0 |
| 04 Jul 2024 | 61.55 | 0.47 | 0.77% | 61.10 | 61.64 | 61.09 | 0 |
| 03 Jul 2024 | 61.08 | 0.36 | 0.60% | 60.74 | 61.16 | 60.72 | 0 |
| 02 Jul 2024 | 60.71 | 0.16 | 0.26% | 60.59 | 60.91 | 60.36 | 0 |
| 01 Jul 2024 | 60.56 | 0.69 | 1.15% | 59.96 | 60.94 | 59.95 | 0 |
| 28 Jun 2024 | 59.87 | 0.21 | 0.35% | 59.63 | 59.91 | 59.51 | 0 |
| 27 Jun 2024 | 59.66 | 0.15 | 0.25% | 59.48 | 59.71 | 59.26 | 0 |
| 26 Jun 2024 | 59.51 | -0.17 | -0.28% | 59.61 | 59.83 | 59.14 | 0 |
| 25 Jun 2024 | 59.68 | -0.15 | -0.26% | 59.86 | 59.92 | 59.46 | 0 |
| 24 Jun 2024 | 59.84 | 0.34 | 0.57% | 59.50 | 60.04 | 59.49 | 0 |
| 21 Jun 2024 | 59.50 | -0.52 | -0.87% | 60.07 | 60.11 | 59.14 | 0 |
| 20 Jun 2024 | 60.01 | 0.55 | 0.93% | 59.46 | 60.06 | 59.39 | 0 |
| 19 Jun 2024 | 59.46 | -0.05 | -0.08% | 59.32 | 59.65 | 59.17 | 0 |
| 18 Jun 2024 | 59.51 | 0.63 | 1.07% | 58.88 | 59.51 | 58.88 | 0 |
| 17 Jun 2024 | 58.88 | 0.56 | 0.96% | 58.39 | 59.12 | 58.37 | 0 |
| 14 Jun 2024 | 58.32 | -1.13 | -1.90% | 59.40 | 59.42 | 58.08 | 0 |
| 13 Jun 2024 | 59.45 | -1.04 | -1.72% | 60.54 | 60.79 | 59.41 | 0 |
| 12 Jun 2024 | 60.49 | 0.82 | 1.37% | 59.65 | 60.64 | 59.58 | 0 |
| 11 Jun 2024 | 59.67 | -0.55 | -0.91% | 60.37 | 60.55 | 59.54 | 0 |
| 10 Jun 2024 | 60.22 | -0.50 | -0.82% | 60.46 | 60.48 | 59.90 | 0 |
| 07 Jun 2024 | 60.72 | -0.41 | -0.68% | 61.14 | 61.21 | 60.58 | 0 |
| 06 Jun 2024 | 61.13 | 0.45 | 0.75% | 60.67 | 61.19 | 60.53 | 0 |
| 05 Jun 2024 | 60.68 | 0.53 | 0.88% | 60.19 | 60.91 | 60.17 | 0 |
| 04 Jun 2024 | 60.15 | -1.05 | -1.71% | 61.19 | 61.29 | 60.12 | 0 |
| 03 Jun 2024 | 61.20 | 0.30 | 0.50% | 60.94 | 61.66 | 60.92 | 0 |
| 31 May 2024 | 60.89 | 0.52 | 0.86% | 60.39 | 60.92 | 60.32 | 0 |
| 30 May 2024 | 60.37 | 0.08 | 0.13% | 60.32 | 60.44 | 59.71 | 0 |
| 29 May 2024 | 60.30 | -0.99 | -1.61% | 61.24 | 61.26 | 60.26 | 0 |
| 28 May 2024 | 61.28 | -0.07 | -0.12% | 61.46 | 61.56 | 61.20 | 0 |
| 27 May 2024 | 61.36 | 0.21 | 0.34% | 61.47 | 61.47 | 61.27 | 0 |
| 24 May 2024 | 61.15 | -0.29 | -0.47% | 61.21 | 61.23 | 60.87 | 0 |
| 23 May 2024 | 61.44 | 0.14 | 0.23% | 61.25 | 61.82 | 61.07 | 0 |
| 22 May 2024 | 61.30 | -0.44 | -0.71% | 61.56 | 61.58 | 61.08 | 0 |
| 21 May 2024 | 61.74 | 0.03 | 0.05% | 61.68 | 61.79 | 61.56 | 0 |
| 20 May 2024 | 61.71 | 0.17 | 0.28% | 61.58 | 61.79 | 61.55 | 0 |
| 17 May 2024 | 61.53 | 0.49 | 0.79% | 61.06 | 61.64 | 61.00 | 0 |
| 16 May 2024 | 61.05 | -0.02 | -0.03% | 60.54 | 61.11 | 60.54 | 0 |
| 15 May 2024 | 61.07 | -0.12 | -0.19% | 61.22 | 61.32 | 60.98 | 0 |
| 14 May 2024 | 61.18 | 0.50 | 0.83% | 60.63 | 61.55 | 60.63 | 0 |
| 13 May 2024 | 60.68 | -0.21 | -0.34% | 60.86 | 60.96 | 60.67 | 0 |
| 10 May 2024 | 60.89 | 0.30 | 0.50% | 60.45 | 60.99 | 60.45 | 0 |
| 09 May 2024 | 60.58 | 0.68 | 1.14% | 59.63 | 60.69 | 59.63 | 0 |
| 08 May 2024 | 59.90 | -0.07 | -0.12% | 59.62 | 60.12 | 59.55 | 0 |
| 07 May 2024 | 59.97 | 0.88 | 1.50% | 59.14 | 60.00 | 59.14 | 0 |
| 06 May 2024 | 59.08 | 0.26 | 0.45% | 58.59 | 59.11 | 58.58 | 0 |
| 03 May 2024 | 58.82 | 0.21 | 0.36% | 58.56 | 59.09 | 58.54 | 0 |
| 02 May 2024 | 58.61 | 0.63 | 1.09% | 58.13 | 58.77 | 57.94 | 0 |
| 30 Abr 2024 | 57.98 | 0.03 | 0.05% | 57.96 | 58.50 | 57.92 | 0 |
| 29 Abr 2024 | 57.95 | -0.06 | -0.10% | 57.90 | 58.04 | 57.78 | 0 |
