Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DSY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 37.72 | -0.45 | -1.18% | 38.28 | 38.29 | 37.72 | 1,394,672 |
| 15 May 2024 | 38.17 | 0.00 | 0.00% | 38.37 | 38.40 | 37.98 | 928,396 |
| 14 May 2024 | 38.17 | 0.21 | 0.55% | 37.97 | 38.40 | 37.80 | 999,558 |
| 13 May 2024 | 37.96 | -0.20 | -0.52% | 38.27 | 38.30 | 37.96 | 894,246 |
| 10 May 2024 | 38.16 | 0.08 | 0.21% | 38.18 | 38.33 | 37.94 | 953,440 |
| 09 May 2024 | 38.08 | -0.12 | -0.31% | 38.19 | 38.27 | 37.93 | 832,440 |
| 08 May 2024 | 38.20 | 0.17 | 0.45% | 38.13 | 38.53 | 38.04 | 1,275,748 |
| 07 May 2024 | 38.03 | 0.89 | 2.40% | 37.45 | 38.09 | 37.27 | 997,261 |
| 06 May 2024 | 37.14 | 0.22 | 0.60% | 37.04 | 37.57 | 36.96 | 827,399 |
| 03 May 2024 | 36.92 | 0.23 | 0.63% | 36.88 | 37.11 | 36.62 | 1,545,575 |
| 02 May 2024 | 36.69 | -0.34 | -0.92% | 36.78 | 37.02 | 36.53 | 2,105,264 |
| 30 Abr 2024 | 37.03 | -0.49 | -1.31% | 37.54 | 37.61 | 36.87 | 1,726,970 |
| 29 Abr 2024 | 37.52 | -0.25 | -0.66% | 37.88 | 37.92 | 37.52 | 1,967,874 |
| 26 Abr 2024 | 37.77 | 0.48 | 1.29% | 37.30 | 38.16 | 37.13 | 3,052,965 |
| 25 Abr 2024 | 37.29 | -1.65 | -4.24% | 37.14 | 39.27 | 36.13 | 4,280,839 |
| 24 Abr 2024 | 38.94 | 0.43 | 1.12% | 38.70 | 39.29 | 38.48 | 1,828,171 |
| 23 Abr 2024 | 38.51 | -0.03 | -0.08% | 38.72 | 38.88 | 38.25 | 2,215,161 |
| 22 Abr 2024 | 38.54 | 0.44 | 1.15% | 38.23 | 38.71 | 38.16 | 1,648,195 |
| 19 Abr 2024 | 38.10 | -0.33 | -0.86% | 38.10 | 38.34 | 37.90 | 1,374,857 |
| 18 Abr 2024 | 38.43 | 0.12 | 0.31% | 38.31 | 38.49 | 38.04 | 1,506,564 |
| 17 Abr 2024 | 38.31 | -0.52 | -1.34% | 38.61 | 38.82 | 38.30 | 1,339,591 |
| 16 Abr 2024 | 38.83 | -0.13 | -0.33% | 38.60 | 38.83 | 38.36 | 1,538,512 |
| 15 Abr 2024 | 38.96 | -0.29 | -0.74% | 39.24 | 39.79 | 38.94 | 1,409,846 |
| 12 Abr 2024 | 39.25 | -0.52 | -1.31% | 39.94 | 40.27 | 38.99 | 1,067,121 |
| 11 Abr 2024 | 39.77 | 0.02 | 0.05% | 39.61 | 40.01 | 39.43 | 1,380,914 |
| 10 Abr 2024 | 39.75 | -0.20 | -0.50% | 40.07 | 40.21 | 39.47 | 1,053,606 |
| 09 Abr 2024 | 39.95 | -0.29 | -0.72% | 40.17 | 40.25 | 39.68 | 1,233,887 |
| 08 Abr 2024 | 40.24 | 0.00 | 0.00% | 40.09 | 40.50 | 40.08 | 950,829 |
| 05 Abr 2024 | 40.24 | 0.40 | 1.00% | 39.25 | 40.24 | 39.16 | 1,703,995 |
| 04 Abr 2024 | 39.84 | -0.04 | -0.10% | 39.80 | 39.98 | 39.37 | 1,170,287 |
| 03 Abr 2024 | 39.88 | -0.08 | -0.20% | 39.90 | 40.15 | 39.67 | 1,167,343 |
| 02 Abr 2024 | 39.96 | -1.08 | -2.63% | 40.69 | 40.85 | 39.96 | 2,255,010 |
| 28 Mar 2024 | 41.04 | -0.19 | -0.45% | 41.25 | 41.315 | 41.005 | 1,539,715 |
| 27 Mar 2024 | 41.225 | -0.32 | -0.76% | 41.495 | 41.545 | 41.10 | 1,187,068 |
| 26 Mar 2024 | 41.54 | 0.38 | 0.91% | 41.14 | 41.54 | 41.02 | 816,952 |
| 25 Mar 2024 | 41.165 | -0.48 | -1.14% | 41.695 | 41.71 | 40.98 | 1,218,282 |
| 22 Mar 2024 | 41.64 | 0.38 | 0.91% | 41.055 | 41.725 | 40.62 | 1,399,271 |
| 21 Mar 2024 | 41.265 | 0.34 | 0.82% | 40.93 | 41.435 | 40.555 | 1,905,468 |
| 20 Mar 2024 | 40.93 | -0.04 | -0.09% | 40.97 | 41.385 | 40.87 | 1,199,582 |
| 19 Mar 2024 | 40.965 | -1.05 | -2.50% | 41.855 | 41.91 | 40.65 | 1,838,698 |
| 18 Mar 2024 | 42.015 | 0.41 | 1.00% | 41.885 | 42.095 | 41.71 | 1,152,825 |
| 15 Mar 2024 | 41.60 | -0.40 | -0.95% | 41.90 | 42.105 | 41.455 | 2,557,613 |
| 14 Mar 2024 | 42.00 | -0.32 | -0.74% | 42.295 | 42.425 | 41.82 | 1,017,375 |
| 13 Mar 2024 | 42.315 | -0.10 | -0.22% | 42.545 | 42.97 | 42.315 | 1,099,431 |
| 12 Mar 2024 | 42.41 | 0.06 | 0.15% | 42.50 | 42.70 | 41.865 | 1,056,807 |
| 11 Mar 2024 | 42.345 | 0.27 | 0.63% | 41.80 | 42.435 | 41.795 | 814,698 |
| 08 Mar 2024 | 42.08 | -0.27 | -0.63% | 42.23 | 42.28 | 41.675 | 872,269 |
| 07 Mar 2024 | 42.345 | 0.25 | 0.59% | 41.915 | 42.52 | 41.91 | 1,319,799 |
| 06 Mar 2024 | 42.095 | 0.52 | 1.24% | 41.58 | 42.095 | 41.305 | 1,052,261 |
| 05 Mar 2024 | 41.58 | -1.38 | -3.21% | 42.73 | 42.775 | 41.55 | 1,024,253 |
| 04 Mar 2024 | 42.96 | 0.20 | 0.46% | 43.07 | 43.23 | 42.685 | 748,007 |
| 01 Mar 2024 | 42.765 | -0.42 | -0.97% | 43.47 | 43.545 | 42.40 | 1,007,502 |
| 29 Feb 2024 | 43.185 | -0.03 | -0.06% | 43.40 | 43.615 | 43.14 | 1,737,074 |
| 28 Feb 2024 | 43.21 | -0.06 | -0.13% | 43.30 | 43.395 | 42.955 | 701,580 |
| 27 Feb 2024 | 43.265 | 0.08 | 0.17% | 43.25 | 43.395 | 42.605 | 852,111 |
| 26 Feb 2024 | 43.19 | -0.14 | -0.32% | 43.23 | 43.50 | 43.05 | 824,624 |
| 23 Feb 2024 | 43.33 | 0.03 | 0.08% | 43.345 | 43.47 | 42.885 | 925,416 |
| 22 Feb 2024 | 43.295 | 0.55 | 1.29% | 43.495 | 43.915 | 43.195 | 1,919,624 |
| 21 Feb 2024 | 42.745 | -0.36 | -0.82% | 43.345 | 43.40 | 42.69 | 693,421 |
| 20 Feb 2024 | 43.10 | -0.44 | -1.01% | 43.465 | 43.56 | 42.825 | 906,898 |
| 19 Feb 2024 | 43.54 | 0.09 | 0.20% | 43.29 | 43.60 | 42.915 | 690,475 |
