Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
D652S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.945 | 0.30 | 11.34% | 2.83 | 3.235 | 2.785 | 0 |
| 27 Jun 2024 | 2.645 | 0.00 | 0.00% | 2.62 | 2.775 | 2.57 | 0 |
| 26 Jun 2024 | 2.645 | -0.21 | -7.36% | 2.84 | 2.92 | 2.625 | 0 |
| 25 Jun 2024 | 2.855 | -0.18 | -5.93% | 2.88 | 2.945 | 2.665 | 0 |
| 24 Jun 2024 | 3.035 | 0.08 | 2.71% | 2.99 | 3.035 | 2.765 | 0 |
| 21 Jun 2024 | 2.955 | -0.37 | -11.13% | 3.05 | 3.075 | 2.825 | 0 |
| 20 Jun 2024 | 3.325 | 0.96 | 40.59% | 2.38 | 3.335 | 2.38 | 0 |
| 19 Jun 2024 | 2.365 | -0.12 | -4.83% | 2.47 | 2.48 | 2.335 | 0 |
| 18 Jun 2024 | 2.485 | -0.18 | -6.75% | 2.74 | 2.755 | 2.485 | 0 |
| 17 Jun 2024 | 2.665 | -0.16 | -5.66% | 2.85 | 2.89 | 2.525 | 0 |
| 14 Jun 2024 | 2.825 | 0.03 | 1.07% | 2.86 | 2.945 | 2.755 | 0 |
| 13 Jun 2024 | 2.795 | -0.17 | -5.73% | 2.87 | 3.005 | 2.705 | 0 |
| 12 Jun 2024 | 2.965 | 0.15 | 5.33% | 2.86 | 2.975 | 2.81 | 0 |
| 11 Jun 2024 | 2.815 | -0.58 | -17.08% | 2.91 | 2.98 | 2.735 | 0 |
| 10 Jun 2024 | 3.395 | 0.00 | 0.00% | 3.395 | 3.395 | 3.395 | 0 |
| 07 Jun 2024 | 3.395 | 0.02 | 0.59% | 3.40 | 3.565 | 3.295 | 0 |
| 06 Jun 2024 | 3.375 | 0.06 | 1.81% | 3.31 | 3.555 | 3.235 | 0 |
| 05 Jun 2024 | 3.315 | 0.35 | 11.80% | 2.96 | 3.385 | 2.95 | 0 |
| 04 Jun 2024 | 2.965 | -0.27 | -8.35% | 3.15 | 3.17 | 2.955 | 0 |
| 03 Jun 2024 | 3.235 | 0.12 | 3.85% | 3.52 | 3.665 | 3.155 | 0 |
| 31 May 2024 | 3.115 | -0.21 | -6.32% | 3.30 | 3.545 | 3.085 | 0 |
| 30 May 2024 | 3.325 | -0.07 | -2.06% | 3.23 | 3.455 | 3.20 | 0 |
| 29 May 2024 | 3.395 | -0.41 | -10.78% | 3.70 | 3.75 | 3.175 | 0 |
| 28 May 2024 | 3.805 | 0.26 | 7.33% | 3.54 | 3.805 | 3.315 | 0 |
| 27 May 2024 | 3.545 | 0.20 | 5.98% | 3.41 | 3.575 | 3.41 | 0 |
| 24 May 2024 | 3.345 | 0.14 | 4.37% | 3.02 | 3.365 | 3.01 | 0 |
| 23 May 2024 | 3.205 | -0.33 | -9.34% | 3.59 | 3.765 | 3.015 | 0 |
| 22 May 2024 | 3.535 | 0.28 | 8.60% | 3.26 | 3.545 | 3.26 | 0 |
| 21 May 2024 | 3.255 | -0.18 | -5.24% | 3.41 | 3.43 | 3.205 | 0 |
| 20 May 2024 | 3.435 | -0.01 | -0.29% | 3.33 | 3.505 | 3.285 | 0 |
| 17 May 2024 | 3.445 | -0.02 | -0.58% | 3.19 | 3.615 | 3.12 | 0 |
| 16 May 2024 | 3.465 | 0.67 | 23.97% | 2.96 | 3.465 | 2.96 | 0 |
| 15 May 2024 | 2.795 | 0.29 | 11.35% | 2.54 | 2.855 | 2.52 | 0 |
| 14 May 2024 | 2.51 | 0.00 | 0.00% | 2.51 | 2.51 | 2.51 | 0 |
| 13 May 2024 | 2.51 | 0.00 | 0.00% | 2.50 | 2.56 | 2.455 | 0 |
| 10 May 2024 | 2.51 | -0.07 | -2.71% | 2.55 | 2.77 | 2.50 | 0 |
| 09 May 2024 | 2.58 | -0.05 | -1.90% | 2.63 | 2.675 | 2.46 | 0 |
| 08 May 2024 | 2.63 | -0.23 | -8.04% | 2.73 | 2.775 | 2.62 | 0 |
| 07 May 2024 | 2.86 | 0.01 | 0.35% | 2.85 | 2.91 | 2.74 | 0 |
| 06 May 2024 | 2.85 | 0.43 | 17.77% | 2.545 | 2.85 | 2.545 | 0 |
| 03 May 2024 | 2.42 | 0.23 | 10.50% | 2.30 | 2.46 | 2.25 | 0 |
| 02 May 2024 | 2.19 | -1.11 | -33.64% | 2.17 | 2.35 | 2.05 | 0 |
| 30 Abr 2024 | 3.30 | 0.08 | 2.48% | 3.275 | 3.43 | 3.23 | 0 |
| 29 Abr 2024 | 3.22 | 0.09 | 2.88% | 3.195 | 3.29 | 3.06 | 1,000 |
| 26 Abr 2024 | 3.13 | 0.35 | 12.59% | 3.145 | 3.18 | 2.87 | 0 |
| 25 Abr 2024 | 2.78 | -0.03 | -1.07% | 2.615 | 2.83 | 2.565 | 0 |
| 24 Abr 2024 | 2.81 | 0.01 | 0.36% | 2.895 | 3.04 | 2.76 | 0 |
| 23 Abr 2024 | 2.80 | 0.26 | 10.24% | 2.585 | 2.82 | 2.555 | 0 |
| 22 Abr 2024 | 2.54 | -0.13 | -4.87% | 2.565 | 2.68 | 2.46 | 0 |
| 19 Abr 2024 | 2.67 | -0.42 | -13.59% | 2.875 | 3.02 | 2.67 | 1,000 |
| 18 Abr 2024 | 3.09 | -0.27 | -8.04% | 3.075 | 3.185 | 2.90 | 0 |
| 17 Abr 2024 | 3.36 | -0.28 | -7.69% | 3.595 | 3.68 | 3.36 | 0 |
| 16 Abr 2024 | 3.64 | 0.07 | 1.96% | 3.415 | 3.68 | 3.38 | 0 |
| 15 Abr 2024 | 3.57 | -0.11 | -2.99% | 3.565 | 3.69 | 3.46 | 0 |
| 12 Abr 2024 | 3.68 | -0.31 | -7.77% | 4.065 | 4.115 | 3.54 | 0 |
| 11 Abr 2024 | 3.99 | 0.12 | 3.10% | 3.815 | 4.08 | 3.745 | 0 |
| 10 Abr 2024 | 3.87 | -0.02 | -0.51% | 4.045 | 4.075 | 3.79 | 0 |
| 09 Abr 2024 | 3.89 | -0.14 | -3.47% | 4.04 | 4.10 | 3.85 | 0 |
| 08 Abr 2024 | 4.03 | -0.15 | -3.59% | 4.05 | 4.13 | 3.85 | 0 |
| 05 Abr 2024 | 4.18 | -0.38 | -8.33% | 3.86 | 4.18 | 3.83 | 0 |
| 04 Abr 2024 | 4.56 | -0.33 | -6.75% | 4.90 | 4.995 | 4.56 | 0 |
| 03 Abr 2024 | 4.89 | 0.34 | 7.47% | 4.67 | 4.95 | 4.585 | 0 |
| 02 Abr 2024 | 4.55 | -0.40 | -8.08% | 5.06 | 5.09 | 4.48 | 0 |
