Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
D842S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 2.02 | 0.00 | 0.00% | 1.995 | 2.055 | 1.975 | 0 |
| 30 May 2024 | 2.02 | 0.12 | 6.04% | 1.875 | 2.045 | 1.865 | 0 |
| 29 May 2024 | 1.905 | -0.16 | -7.52% | 2.03 | 2.07 | 1.905 | 0 |
| 28 May 2024 | 2.06 | -0.13 | -5.94% | 2.235 | 2.385 | 2.06 | 0 |
| 27 May 2024 | 2.19 | 0.10 | 4.78% | 2.085 | 2.205 | 2.085 | 0 |
| 24 May 2024 | 2.09 | -0.04 | -1.88% | 2.045 | 2.185 | 2.02 | 0 |
| 23 May 2024 | 2.13 | -0.02 | -0.93% | 2.155 | 2.215 | 2.045 | 0 |
| 22 May 2024 | 2.15 | -0.64 | -22.80% | 2.77 | 2.81 | 2.135 | 0 |
| 21 May 2024 | 2.785 | -0.08 | -2.62% | 2.80 | 2.925 | 2.715 | 0 |
| 20 May 2024 | 2.86 | 0.02 | 0.88% | 2.88 | 2.965 | 2.795 | 0 |
| 17 May 2024 | 2.835 | 0.02 | 0.89% | 2.76 | 2.865 | 2.685 | 0 |
| 16 May 2024 | 2.81 | -0.01 | -0.35% | 2.87 | 2.87 | 2.705 | 0 |
| 15 May 2024 | 2.82 | -0.03 | -1.05% | 2.92 | 2.935 | 2.545 | 0 |
| 14 May 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0 |
| 13 May 2024 | 2.85 | -0.14 | -4.68% | 2.96 | 3.03 | 2.795 | 0 |
| 10 May 2024 | 2.99 | 0.04 | 1.18% | 3.125 | 3.125 | 2.955 | 0 |
| 09 May 2024 | 2.955 | -0.05 | -1.66% | 2.99 | 2.99 | 2.785 | 0 |
| 08 May 2024 | 3.005 | 0.13 | 4.52% | 2.915 | 3.075 | 2.86 | 0 |
| 07 May 2024 | 2.875 | 0.09 | 3.05% | 2.80 | 2.905 | 2.665 | 0 |
| 06 May 2024 | 2.79 | -0.11 | -3.79% | 2.90 | 2.945 | 2.765 | 0 |
| 03 May 2024 | 2.90 | 0.19 | 6.81% | 2.765 | 3.005 | 2.735 | 0 |
| 02 May 2024 | 2.715 | 0.07 | 2.65% | 2.665 | 2.775 | 2.605 | 0 |
| 30 Abr 2024 | 2.645 | -0.31 | -10.34% | 2.98 | 3.01 | 2.635 | 0 |
| 29 Abr 2024 | 2.95 | -0.39 | -11.54% | 3.385 | 3.385 | 2.95 | 0 |
| 26 Abr 2024 | 3.335 | 0.35 | 11.73% | 3.085 | 3.335 | 2.925 | 0 |
| 25 Abr 2024 | 2.985 | -0.44 | -12.85% | 3.395 | 3.395 | 2.635 | 0 |
| 24 Abr 2024 | 3.425 | -0.04 | -1.15% | 3.355 | 3.625 | 3.355 | 0 |
| 23 Abr 2024 | 3.465 | 0.25 | 7.78% | 3.285 | 3.465 | 3.205 | 0 |
| 22 Abr 2024 | 3.215 | -0.06 | -1.83% | 3.355 | 3.395 | 3.125 | 0 |
| 19 Abr 2024 | 3.275 | -0.07 | -2.09% | 3.175 | 3.355 | 3.135 | 0 |
| 18 Abr 2024 | 3.345 | -0.03 | -0.89% | 3.465 | 3.535 | 3.195 | 0 |
| 17 Abr 2024 | 3.375 | 0.31 | 10.11% | 3.15 | 3.565 | 3.14 | 0 |
| 16 Abr 2024 | 3.065 | -0.10 | -3.16% | 3.015 | 3.175 | 2.96 | 0 |
| 15 Abr 2024 | 3.165 | 0.20 | 6.75% | 2.865 | 3.315 | 2.865 | 0 |
| 12 Abr 2024 | 2.965 | -0.09 | -2.95% | 3.165 | 3.255 | 2.855 | 0 |
| 11 Abr 2024 | 3.055 | 0.09 | 3.04% | 2.945 | 3.145 | 2.935 | 0 |
| 10 Abr 2024 | 2.965 | -0.02 | -0.67% | 3.055 | 3.09 | 2.715 | 0 |
| 09 Abr 2024 | 2.985 | -0.37 | -11.03% | 3.325 | 3.325 | 2.945 | 0 |
| 08 Abr 2024 | 3.355 | -0.07 | -2.04% | 3.475 | 3.525 | 3.345 | 0 |
| 05 Abr 2024 | 3.425 | -0.29 | -7.68% | 3.51 | 3.595 | 3.375 | 0 |
| 04 Abr 2024 | 3.71 | -0.04 | -1.07% | 3.735 | 3.815 | 3.665 | 0 |
| 03 Abr 2024 | 3.75 | 0.27 | 7.76% | 3.445 | 3.795 | 3.31 | 0 |
| 02 Abr 2024 | 3.48 | -0.09 | -2.52% | 3.545 | 3.795 | 3.415 | 0 |
| 28 Mar 2024 | 3.57 | -0.15 | -4.03% | 3.78 | 3.915 | 3.555 | 0 |
| 27 Mar 2024 | 3.72 | -0.03 | -0.80% | 3.78 | 3.925 | 3.66 | 0 |
| 26 Mar 2024 | 3.75 | -0.15 | -3.72% | 3.835 | 3.97 | 3.75 | 0 |
| 25 Mar 2024 | 3.895 | 0.13 | 3.32% | 3.755 | 3.895 | 3.535 | 0 |
| 22 Mar 2024 | 3.77 | -0.17 | -4.19% | 3.80 | 3.82 | 3.565 | 0 |
| 21 Mar 2024 | 3.935 | 0.08 | 2.08% | 4.11 | 4.11 | 3.755 | 0 |
| 20 Mar 2024 | 3.855 | 0.03 | 0.78% | 3.495 | 3.895 | 3.495 | 0 |
| 19 Mar 2024 | 3.825 | 0.20 | 5.37% | 3.675 | 3.845 | 3.485 | 0 |
| 18 Mar 2024 | 3.63 | -0.13 | -3.33% | 3.66 | 3.765 | 3.555 | 0 |
| 15 Mar 2024 | 3.755 | -0.02 | -0.53% | 3.645 | 3.955 | 3.645 | 0 |
| 14 Mar 2024 | 3.775 | 0.23 | 6.34% | 3.63 | 3.915 | 3.62 | 0 |
| 13 Mar 2024 | 3.55 | 0.18 | 5.34% | 3.40 | 3.565 | 3.365 | 0 |
| 12 Mar 2024 | 3.37 | 0.19 | 5.97% | 3.285 | 3.385 | 3.115 | 0 |
| 11 Mar 2024 | 3.18 | -0.05 | -1.55% | 3.145 | 3.195 | 3.07 | 0 |
| 08 Mar 2024 | 3.23 | 0.02 | 0.62% | 3.335 | 3.365 | 3.22 | 0 |
| 07 Mar 2024 | 3.21 | 0.21 | 7.00% | 2.96 | 3.265 | 2.88 | 0 |
| 06 Mar 2024 | 3.00 | 0.09 | 2.92% | 2.92 | 3.015 | 2.835 | 0 |
| 05 Mar 2024 | 2.915 | -0.22 | -7.02% | 2.995 | 3.125 | 2.915 | 0 |
| 04 Mar 2024 | 3.135 | -0.07 | -2.18% | 3.18 | 3.19 | 2.965 | 0 |
