Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DGTL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 8.37 | 0.00 | 0.02% | 8.362 | 8.37 | 8.362 | 1 |
| 03 Jul 2024 | 8.368 | 0.03 | 0.34% | 8.385 | 8.385 | 8.36 | 227 |
| 02 Jul 2024 | 8.34 | 0.03 | 0.35% | 8.318 | 8.34 | 8.312 | 16,273 |
| 01 Jul 2024 | 8.311 | -0.08 | -0.92% | 8.364 | 8.368 | 8.311 | 19,178 |
| 28 Jun 2024 | 8.388 | 0.01 | 0.14% | 8.424 | 8.439 | 8.388 | 11,250 |
| 27 Jun 2024 | 8.376 | 0.00 | 0.00% | 8.37 | 8.376 | 8.349 | 2,035 |
| 26 Jun 2024 | 8.376 | 0.07 | 0.85% | 8.369 | 8.376 | 8.369 | 2,267 |
| 25 Jun 2024 | 8.305 | -0.02 | -0.23% | 8.297 | 8.305 | 8.277 | 75 |
| 24 Jun 2024 | 8.324 | 0.05 | 0.63% | 8.30 | 8.324 | 8.30 | 308 |
| 21 Jun 2024 | 8.272 | 0.02 | 0.27% | 8.271 | 8.286 | 8.271 | 1,722 |
| 20 Jun 2024 | 8.25 | 0.03 | 0.38% | 8.25 | 8.25 | 8.25 | 0 |
| 19 Jun 2024 | 8.219 | -0.01 | -0.16% | 8.243 | 8.243 | 8.219 | 1,593 |
| 18 Jun 2024 | 8.232 | -0.02 | -0.27% | 8.235 | 8.242 | 8.23 | 2,760 |
| 17 Jun 2024 | 8.254 | 0.01 | 0.11% | 8.254 | 8.254 | 8.254 | 11 |
| 14 Jun 2024 | 8.245 | -0.01 | -0.16% | 8.246 | 8.246 | 8.222 | 5,306 |
| 13 Jun 2024 | 8.258 | -0.04 | -0.43% | 8.281 | 8.281 | 8.253 | 44,695 |
| 12 Jun 2024 | 8.294 | 0.07 | 0.90% | 8.258 | 8.294 | 8.258 | 25,557 |
| 11 Jun 2024 | 8.22 | 0.02 | 0.22% | 8.261 | 8.261 | 8.22 | 1 |
| 10 Jun 2024 | 8.202 | 0.00 | 0.00% | 8.202 | 8.202 | 8.202 | 0 |
| 07 Jun 2024 | 8.202 | 0.08 | 0.95% | 8.175 | 8.202 | 8.174 | 2,907 |
| 06 Jun 2024 | 8.125 | 0.06 | 0.78% | 8.132 | 8.145 | 8.125 | 5,481 |
| 05 Jun 2024 | 8.062 | 0.04 | 0.50% | 8.063 | 8.063 | 8.06 | 350 |
| 04 Jun 2024 | 8.022 | -0.06 | -0.72% | 8.015 | 8.06 | 8.00 | 5,373 |
| 03 Jun 2024 | 8.08 | 0.12 | 1.48% | 8.089 | 8.089 | 8.08 | 12 |
| 31 May 2024 | 7.962 | -0.13 | -1.61% | 8.04 | 8.04 | 7.962 | 2,256 |
| 30 May 2024 | 8.092 | 0.04 | 0.45% | 8.059 | 8.092 | 8.059 | 1,707 |
| 29 May 2024 | 8.056 | -0.07 | -0.84% | 8.076 | 8.078 | 8.056 | 2,952 |
| 28 May 2024 | 8.124 | -0.06 | -0.72% | 8.185 | 8.185 | 8.124 | 6,351 |
| 27 May 2024 | 8.183 | 0.00 | 0.02% | 8.16 | 8.183 | 8.154 | 8,802 |
| 24 May 2024 | 8.181 | 0.00 | -0.05% | 8.153 | 8.181 | 8.149 | 731 |
| 23 May 2024 | 8.185 | -0.06 | -0.72% | 8.26 | 8.26 | 8.185 | 1,101 |
| 22 May 2024 | 8.244 | -0.02 | -0.22% | 8.256 | 8.26 | 8.244 | 1,720 |
| 21 May 2024 | 8.262 | -0.05 | -0.54% | 8.293 | 8.293 | 8.262 | 365 |
| 20 May 2024 | 8.307 | 0.04 | 0.42% | 8.274 | 8.307 | 8.274 | 1,812 |
| 17 May 2024 | 8.272 | -0.05 | -0.55% | 8.286 | 8.286 | 8.266 | 5,086 |
| 16 May 2024 | 8.318 | 0.06 | 0.70% | 8.295 | 8.318 | 8.295 | 6,847 |
| 15 May 2024 | 8.26 | 0.07 | 0.88% | 8.225 | 8.26 | 8.219 | 5,894 |
| 14 May 2024 | 8.188 | 0.00 | 0.00% | 8.188 | 8.188 | 8.188 | 0 |
| 13 May 2024 | 8.188 | -0.01 | -0.16% | 8.192 | 8.192 | 8.172 | 7,620 |
| 10 May 2024 | 8.201 | 0.04 | 0.47% | 8.209 | 8.209 | 8.201 | 93 |
| 09 May 2024 | 8.163 | 0.01 | 0.10% | 8.163 | 8.163 | 8.163 | 170 |
| 08 May 2024 | 8.155 | -0.08 | -0.96% | 8.227 | 8.227 | 8.155 | 8,661 |
| 07 May 2024 | 8.234 | 0.08 | 1.03% | 8.221 | 8.234 | 8.208 | 48 |
| 06 May 2024 | 8.15 | 0.01 | 0.10% | 8.152 | 8.152 | 8.15 | 179 |
| 03 May 2024 | 8.142 | 0.09 | 1.17% | 8.088 | 8.142 | 8.088 | 4,914 |
| 02 May 2024 | 8.048 | -0.04 | -0.46% | 8.007 | 8.05 | 8.007 | 189 |
| 30 Abr 2024 | 8.085 | -0.04 | -0.46% | 8.092 | 8.092 | 8.085 | 336 |
| 29 Abr 2024 | 8.122 | 0.02 | 0.22% | 8.109 | 8.122 | 8.109 | 14 |
| 26 Abr 2024 | 8.104 | 0.16 | 2.07% | 8.037 | 8.118 | 8.035 | 25,640 |
| 25 Abr 2024 | 7.94 | -0.18 | -2.23% | 8.037 | 8.039 | 7.924 | 11,338 |
| 24 Abr 2024 | 8.121 | -0.01 | -0.11% | 8.163 | 8.178 | 8.12 | 5,632 |
| 23 Abr 2024 | 8.13 | 0.11 | 1.41% | 8.026 | 8.13 | 8.026 | 639 |
| 22 Abr 2024 | 8.017 | 0.06 | 0.79% | 7.979 | 8.017 | 7.979 | 348 |
| 19 Abr 2024 | 7.954 | -0.09 | -1.13% | 7.953 | 7.974 | 7.948 | 26,414 |
| 18 Abr 2024 | 8.045 | -0.06 | -0.76% | 8.049 | 8.049 | 8.04 | 324 |
| 17 Abr 2024 | 8.107 | 0.03 | 0.36% | 8.067 | 8.116 | 8.067 | 2,288 |
| 16 Abr 2024 | 8.078 | -0.22 | -2.67% | 8.094 | 8.094 | 8.069 | 1,301 |
| 15 Abr 2024 | 8.30 | -0.04 | -0.47% | 8.295 | 8.30 | 8.29 | 802 |
| 12 Abr 2024 | 8.339 | 0.08 | 0.97% | 8.345 | 8.345 | 8.339 | 582 |
| 11 Abr 2024 | 8.259 | -0.03 | -0.31% | 8.255 | 8.283 | 8.207 | 74,380 |
| 10 Abr 2024 | 8.285 | 0.03 | 0.33% | 8.316 | 8.316 | 8.285 | 13 |
| 09 Abr 2024 | 8.258 | -0.05 | -0.63% | 8.291 | 8.293 | 8.25 | 498 |
| 08 Abr 2024 | 8.31 | 0.04 | 0.47% | 8.267 | 8.316 | 8.267 | 2,628 |
