Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CADDKK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 5.0689 | -0.02 | -0.34% | 5.08585 | 5.0863 | 5.0576 | 0 |
| 02 May 2024 | 5.086 | 0.02 | 0.30% | 5.07055 | 5.0932 | 5.0692 | 0 |
| 01 May 2024 | 5.07055 | 0.00 | -0.09% | 5.0748 | 5.0818 | 5.0635 | 0 |
| 30 Abr 2024 | 5.0753 | -0.02 | -0.33% | 5.09215 | 5.0933 | 5.0633 | 0 |
| 29 Abr 2024 | 5.09235 | 0.00 | -0.05% | 5.1011 | 5.106 | 5.0871 | 0 |
| 27 Abr 2024 | 5.0947 | 0.00 | 0.00% | 5.0947 | 5.0947 | 5.0947 | 0 |
| 26 Abr 2024 | 5.0947 | 0.00 | 0.00% | 5.0947 | 5.0947 | 5.0947 | 0 |
| 26 Abr 2024 | 5.0947 | 0.01 | 0.11% | 5.0898 | 5.1049 | 5.0849 | 0 |
| 25 Abr 2024 | 5.0889 | 0.00 | 0.05% | 5.08605 | 5.0909 | 5.0758 | 0 |
| 24 Abr 2024 | 5.0864 | -0.02 | -0.30% | 5.1015 | 5.1047 | 5.0827 | 0 |
| 23 Abr 2024 | 5.1015 | -0.01 | -0.19% | 5.1113 | 5.1172 | 5.09465 | 0 |
| 22 Abr 2024 | 5.1113 | 0.02 | 0.33% | 5.0947 | 5.1156 | 5.0932 | 0 |
| 21 Abr 2024 | 5.0946 | 0.02 | 0.40% | 5.08735 | 5.0962 | 5.0742 | 0 |
| 20 Abr 2024 | 5.0742 | 0.00 | 0.00% | 5.0742 | 5.0742 | 5.0742 | 0 |
| 19 Abr 2024 | 5.0742 | -0.02 | -0.32% | 5.0904 | 5.0972 | 5.0739 | 0 |
| 18 Abr 2024 | 5.0907 | 0.01 | 0.27% | 5.07795 | 5.09245 | 5.0756 | 0 |
| 17 Abr 2024 | 5.0771 | -0.01 | -0.12% | 5.0835 | 5.0862 | 5.0711 | 0 |
| 16 Abr 2024 | 5.0834 | -0.01 | -0.18% | 5.0932 | 5.0967 | 5.0647 | 0 |
| 15 Abr 2024 | 5.09265 | 0.00 | 0.02% | 5.0926 | 5.1061 | 5.0882 | 0 |
| 14 Abr 2024 | 5.09185 | 0.00 | 0.07% | 5.09025 | 5.097 | 5.0874 | 0 |
| 13 Abr 2024 | 5.0884 | 0.00 | 0.00% | 5.0884 | 5.0884 | 5.0884 | 0 |
| 12 Abr 2024 | 5.0884 | 0.01 | 0.16% | 5.0809 | 5.1036 | 5.0787 | 0 |
| 11 Abr 2024 | 5.0804 | 0.01 | 0.15% | 5.0734 | 5.08575 | 5.0717 | 0 |
| 10 Abr 2024 | 5.073 | 0.01 | 0.26% | 5.0603 | 5.0852 | 5.0519 | 0 |
| 09 Abr 2024 | 5.06 | 0.00 | 0.00% | 5.0599 | 5.0637 | 5.0517 | 0 |
| 08 Abr 2024 | 5.0598 | 0.00 | -0.03% | 5.06205 | 5.0703 | 5.0554 | 0 |
| 07 Abr 2024 | 5.0614 | 0.00 | -0.05% | 5.0634 | 5.06425 | 5.05865 | 0 |
| 06 Abr 2024 | 5.0641 | 0.00 | 0.00% | 5.0641 | 5.0641 | 5.0641 | 0 |
| 05 Abr 2024 | 5.0641 | -0.02 | -0.34% | 5.0823 | 5.0841 | 5.0589 | 0 |
| 04 Abr 2024 | 5.0812 | -0.01 | -0.15% | 5.08875 | 5.09335 | 5.0757 | 0 |
| 03 Abr 2024 | 5.0886 | -0.02 | -0.34% | 5.10595 | 5.1043 | 5.0859 | 0 |
| 02 Abr 2024 | 5.10605 | -0.01 | -0.22% | 5.11735 | 5.1274 | 5.0988 | 0 |
| 01 Abr 2024 | 5.11755 | 0.01 | 0.14% | 5.1108 | 5.1282 | 5.0991 | 0 |
| 31 Mar 2024 | 5.11055 | -0.01 | -0.10% | 5.10165 | 5.1156 | 5.098 | 0 |
| 30 Mar 2024 | 5.1156 | 0.00 | 0.00% | 5.1156 | 5.1156 | 5.1156 | 0 |
| 29 Mar 2024 | 5.1156 | 0.01 | 0.20% | 5.1055 | 5.1156 | 5.0968 | 0 |
| 28 Mar 2024 | 5.1055 | 0.03 | 0.57% | 5.0765 | 5.1096 | 5.0724 | 0 |
| 27 Mar 2024 | 5.0768 | 0.01 | 0.13% | 5.0693 | 5.08 | 5.0611 | 0 |
| 26 Mar 2024 | 5.0702 | 0.01 | 0.11% | 5.0648 | 5.0782 | 5.0588 | 0 |
| 25 Mar 2024 | 5.0646 | -0.01 | -0.12% | 5.0699 | 5.0751 | 5.0631 | 0 |
| 24 Mar 2024 | 5.07065 | 0.01 | 0.12% | 5.0714 | 5.07445 | 5.0647 | 0 |
| 23 Mar 2024 | 5.0647 | 0.00 | 0.00% | 5.0647 | 5.0647 | 5.0647 | 0 |
| 22 Mar 2024 | 5.0647 | -0.01 | -0.22% | 5.07525 | 5.0859 | 5.0594 | 0 |
| 21 Mar 2024 | 5.07565 | 0.01 | 0.29% | 5.0615 | 5.0782 | 5.0565 | 0 |
| 20 Mar 2024 | 5.06115 | 0.00 | 0.07% | 5.0579 | 5.0678 | 5.05 | 0 |
| 19 Mar 2024 | 5.05775 | -0.01 | -0.18% | 5.0667 | 5.0688 | 5.0448 | 0 |
| 18 Mar 2024 | 5.06665 | 0.01 | 0.16% | 5.05765 | 5.0694 | 5.0491 | 0 |
| 17 Mar 2024 | 5.05835 | 0.00 | -0.07% | 5.05705 | 5.0644 | 5.05535 | 0 |
| 16 Mar 2024 | 5.0619 | 0.00 | 0.00% | 5.0619 | 5.0619 | 5.0619 | 0 |
| 15 Mar 2024 | 5.0619 | 0.00 | 0.03% | 5.0596 | 5.0759 | 5.0543 | 0 |
| 14 Mar 2024 | 5.0604 | 0.00 | 0.10% | 5.05565 | 5.0676 | 5.0551 | 0 |
| 13 Mar 2024 | 5.05545 | 0.00 | -0.04% | 5.0572 | 5.06385 | 5.0504 | 0 |
| 12 Mar 2024 | 5.05765 | 0.00 | -0.06% | 5.06095 | 5.0666 | 5.0552 | 0 |
| 11 Mar 2024 | 5.06075 | 0.02 | 0.46% | 5.0537 | 5.06355 | 5.0482 | 0 |
| 10 Mar 2024 | 5.0374 | 0.00 | 0.00% | 5.0374 | 5.0374 | 5.0374 | 0 |
| 09 Mar 2024 | 5.0374 | 0.00 | 0.00% | 5.0374 | 5.0374 | 5.0374 | 0 |
| 08 Mar 2024 | 5.0374 | -0.02 | -0.45% | 5.0601 | 5.0775 | 5.0318 | 0 |
| 07 Mar 2024 | 5.0601 | 0.00 | -0.03% | 5.0618 | 5.08555 | 5.0521 | 0 |
| 06 Mar 2024 | 5.0617 | 0.01 | 0.20% | 5.0519 | 5.0633 | 5.0424 | 0 |
| 05 Mar 2024 | 5.0517 | -0.01 | -0.14% | 5.05825 | 5.0641 | 5.0487 | 0 |
| 04 Mar 2024 | 5.0588 | -0.01 | -0.28% | 5.07355 | 5.0698 | 5.0534 | 0 |
| 03 Mar 2024 | 5.07295 | 0.01 | 0.19% | 5.0715 | 5.07815 | 5.0634 | 0 |
| 02 Mar 2024 | 5.0634 | 0.00 | 0.00% | 5.0634 | 5.0634 | 5.0634 | 0 |
| 01 Mar 2024 | 5.0634 | -0.02 | -0.37% | 5.08345 | 5.0836 | 5.0634 | 0 |
| 29 Feb 2024 | 5.08245 | 0.02 | 0.34% | 5.06505 | 5.0851 | 5.0536 | 0 |
| 28 Feb 2024 | 5.06525 | -0.02 | -0.30% | 5.08125 | 5.0843 | 5.0627 | 0 |
| 27 Feb 2024 | 5.0804 | -0.01 | -0.14% | 5.08815 | 5.0957 | 5.0738 | 0 |
| 26 Feb 2024 | 5.08755 | -0.02 | -0.39% | 5.09975 | 5.1005 | 5.0777 | 0 |
| 25 Feb 2024 | 5.1076 | 0.00 | 0.00% | 5.1076 | 5.1076 | 5.1076 | 0 |
| 24 Feb 2024 | 5.1076 | 0.00 | 0.00% | 5.1076 | 5.1076 | 5.1076 | 0 |
| 23 Feb 2024 | 5.1076 | 0.00 | 0.00% | 5.1074 | 5.1133 | 5.0948 | 0 |
| 22 Feb 2024 | 5.10775 | 0.00 | 0.07% | 5.10485 | 5.11325 | 5.0911 | 0 |
| 21 Feb 2024 | 5.1042 | 0.00 | 0.10% | 5.0992 | 5.1093 | 5.0966 | 0 |
| 20 Feb 2024 | 5.09935 | -0.02 | -0.49% | 5.1243 | 5.1268 | 5.0881 | 0 |
| 19 Feb 2024 | 5.1243 | 0.00 | -0.09% | 5.1291 | 5.13715 | 5.1229 | 0 |
| 18 Feb 2024 | 5.1287 | 0.00 | 0.05% | 5.132 | 5.13545 | 5.12565 | 0 |
| 17 Feb 2024 | 5.1261 | 0.00 | 0.00% | 5.1261 | 5.1261 | 5.1261 | 0 |
| 16 Feb 2024 | 5.1261 | -0.01 | -0.25% | 5.13875 | 5.1447 | 5.1257 | 0 |
| 15 Feb 2024 | 5.1387 | 0.01 | 0.16% | 5.13065 | 5.1411 | 5.1182 | 0 |
| 14 Feb 2024 | 5.1305 | 0.00 | -0.01% | 5.1303 | 5.1487 | 5.1226 | 0 |
| 13 Feb 2024 | 5.1309 | -0.01 | -0.24% | 5.1427 | 5.1543 | 5.1216 | 0 |
| 12 Feb 2024 | 5.14305 | 0.01 | 0.25% | 5.13015 | 5.1503 | 5.1287 | 0 |
| 11 Feb 2024 | 5.1301 | 0.01 | 0.10% | 5.1355 | 5.1399 | 5.1248 | 0 |
| 10 Feb 2024 | 5.1248 | 0.00 | 0.00% | 5.1248 | 5.1248 | 5.1248 | 0 |
| 09 Feb 2024 | 5.1248 | -0.01 | -0.27% | 5.13865 | 5.15365 | 5.1248 | 0 |
| 08 Feb 2024 | 5.1389 | 0.00 | -0.02% | 5.1408 | 5.1479 | 5.1337 | 0 |
| 07 Feb 2024 | 5.1398 | 0.00 | -0.02% | 5.1403 | 5.14835 | 5.135 | 0 |
| 06 Feb 2024 | 5.1407 | 0.01 | 0.28% | 5.12605 | 5.1482 | 5.1273 | 0 |
| 05 Feb 2024 | 5.12615 | -0.01 | -0.14% | 5.1333 | 5.1437 | 5.124 | 0 |
| 04 Feb 2024 | 5.1335 | 0.01 | 0.12% | 5.1304 | 5.1371 | 5.1272 | 0 |
| 03 Feb 2024 | 5.1272 | 0.00 | 0.00% | 5.1272 | 5.1272 | 5.1272 | 0 |
