Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DASHEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 27.82 | 0.230 | 0.84% | 27.60 | 27.89 | 27.40 | 226.00 |
| 30 May 2024 | 27.59 | 0.090 | 0.32% | 27.59 | 27.91 | 27.01 | 262.00 |
| 29 May 2024 | 27.50 | -0.130 | -0.48% | 27.66 | 27.96 | 27.50 | 204.00 |
| 28 May 2024 | 27.64 | -0.590 | -2.08% | 28.33 | 28.33 | 27.47 | 440.00 |
| 27 May 2024 | 28.22 | 0.740 | 2.70% | 27.48 | 28.42 | 27.40 | 321.00 |
| 26 May 2024 | 27.48 | -0.710 | -2.52% | 28.14 | 28.14 | 27.37 | 116.00 |
| 25 May 2024 | 28.19 | 0.040 | 0.14% | 28.25 | 28.46 | 27.83 | 239.00 |
| 24 May 2024 | 28.15 | 0.190 | 0.68% | 28.12 | 29.92 | 26.91 | 969.00 |
| 23 May 2024 | 27.96 | -0.390 | -1.39% | 28.42 | 28.56 | 26.91 | 504.00 |
| 22 May 2024 | 28.35 | -0.130 | -0.47% | 28.62 | 28.62 | 28.04 | 294.00 |
| 21 May 2024 | 28.49 | -0.040 | -0.15% | 28.51 | 28.79 | 28.18 | 568.00 |
| 20 May 2024 | 28.53 | 2.00 | 7.52% | 26.59 | 28.53 | 26.24 | 694.00 |
| 19 May 2024 | 26.53 | -0.850 | -3.10% | 27.35 | 27.38 | 26.53 | 264.00 |
| 18 May 2024 | 27.38 | -0.080 | -0.28% | 27.51 | 27.57 | 27.00 | 212.00 |
| 17 May 2024 | 27.46 | 0.390 | 1.44% | 27.14 | 27.57 | 26.90 | 312.00 |
| 16 May 2024 | 27.07 | 0.410 | 1.54% | 26.69 | 27.21 | 26.35 | 667.00 |
| 15 May 2024 | 26.66 | 1.39 | 5.48% | 25.35 | 26.72 | 25.33 | 246.00 |
| 14 May 2024 | 25.28 | -0.840 | -3.21% | 26.06 | 26.06 | 25.28 | 648.00 |
| 13 May 2024 | 26.11 | 0.330 | 1.28% | 25.85 | 26.32 | 25.09 | 356.00 |
| 12 May 2024 | 25.79 | -0.770 | -2.91% | 26.58 | 26.58 | 25.72 | 432.00 |
| 11 May 2024 | 26.56 | -0.540 | -1.99% | 26.98 | 27.24 | 26.56 | 217.00 |
| 10 May 2024 | 27.10 | -0.680 | -2.43% | 27.72 | 28.07 | 26.83 | 437.00 |
| 09 May 2024 | 27.77 | 0.360 | 1.29% | 27.41 | 27.97 | 26.91 | 500.00 |
| 08 May 2024 | 27.42 | 0.720 | 2.68% | 26.64 | 27.60 | 26.31 | 427.00 |
| 07 May 2024 | 26.70 | -0.330 | -1.22% | 27.00 | 27.20 | 26.55 | 709.00 |
| 06 May 2024 | 27.03 | -0.100 | -0.38% | 27.34 | 27.77 | 26.87 | 704.00 |
| 05 May 2024 | 27.14 | -0.100 | -0.37% | 27.20 | 27.36 | 26.71 | 379.00 |
| 04 May 2024 | 27.24 | -0.500 | -1.81% | 27.67 | 27.73 | 27.20 | 320.00 |
| 03 May 2024 | 27.74 | 0.570 | 2.09% | 27.19 | 28.00 | 26.93 | 422.00 |
| 02 May 2024 | 27.17 | 0.710 | 2.70% | 26.68 | 27.39 | 26.25 | 328.00 |
| 01 May 2024 | 26.46 | 0.130 | 0.49% | 26.18 | 26.63 | 24.78 | 572.00 |
| 30 Abr 2024 | 26.33 | -1.21 | -4.41% | 27.47 | 27.57 | 25.34 | 622.00 |
| 29 Abr 2024 | 27.54 | 0.160 | 0.59% | 27.43 | 27.59 | 26.46 | 370.00 |
| 28 Abr 2024 | 27.38 | -0.330 | -1.18% | 27.75 | 28.21 | 27.38 | 384.00 |
| 27 Abr 2024 | 27.71 | -0.580 | -2.06% | 28.32 | 28.33 | 27.04 | 424.00 |
| 26 Abr 2024 | 28.29 | -0.180 | -0.63% | 28.50 | 28.68 | 27.61 | 1,685.00 |
| 25 Abr 2024 | 28.47 | 0.470 | 1.66% | 28.06 | 28.81 | 27.67 | 468.00 |
| 24 Abr 2024 | 28.00 | -1.21 | -4.15% | 29.26 | 30.16 | 27.81 | 669.00 |
| 23 Abr 2024 | 29.22 | -0.500 | -1.69% | 29.78 | 30.00 | 29.10 | 335.00 |
| 22 Abr 2024 | 29.72 | 0.960 | 3.33% | 28.82 | 29.94 | 28.78 | 854.00 |
| 21 Abr 2024 | 28.76 | -0.730 | -2.47% | 29.48 | 29.54 | 28.29 | 210.00 |
| 20 Abr 2024 | 29.49 | 1.59 | 5.71% | 27.73 | 29.59 | 27.67 | 382.00 |
| 19 Abr 2024 | 27.90 | 0.580 | 2.14% | 27.08 | 28.51 | 25.58 | 801.00 |
| 18 Abr 2024 | 27.31 | 1.27 | 4.87% | 25.93 | 27.58 | 25.44 | 669.00 |
| 17 Abr 2024 | 26.04 | -0.450 | -1.71% | 26.59 | 26.74 | 25.16 | 873.00 |
| 16 Abr 2024 | 26.50 | -0.340 | -1.28% | 26.33 | 27.23 | 25.32 | 1,309.00 |
| 15 Abr 2024 | 26.84 | -1.58 | -5.55% | 28.26 | 29.48 | 25.65 | 1,467.00 |
| 14 Abr 2024 | 28.42 | 1.22 | 4.49% | 26.23 | 28.57 | 25.92 | 2,332.00 |
| 13 Abr 2024 | 27.19 | -3.08 | -10.17% | 30.00 | 30.49 | 24.00 | 2,071.00 |
| 12 Abr 2024 | 30.27 | -4.08 | -11.86% | 34.41 | 36.13 | 28.00 | 4,295.00 |
| 11 Abr 2024 | 34.35 | 0.030 | 0.08% | 34.40 | 34.82 | 33.93 | 374.00 |
| 10 Abr 2024 | 34.32 | 0.230 | 0.67% | 34.05 | 34.40 | 32.78 | 393.00 |
| 09 Abr 2024 | 34.09 | -2.02 | -5.60% | 36.09 | 36.09 | 34.09 | 252.00 |
| 08 Abr 2024 | 36.11 | 1.55 | 4.48% | 34.63 | 36.40 | 34.22 | 420.00 |
| 07 Abr 2024 | 34.57 | 0.090 | 0.25% | 34.31 | 34.93 | 34.07 | 186.00 |
| 06 Abr 2024 | 34.48 | 1.27 | 3.82% | 33.21 | 34.48 | 33.17 | 219.00 |
| 05 Abr 2024 | 33.21 | -0.830 | -2.45% | 34.09 | 34.32 | 32.69 | 390.00 |
| 04 Abr 2024 | 34.05 | 0.940 | 2.83% | 32.89 | 34.50 | 32.47 | 409.00 |
| 03 Abr 2024 | 33.11 | -0.760 | -2.25% | 33.45 | 34.38 | 32.24 | 429.00 |
| 02 Abr 2024 | 33.87 | -1.31 | -3.73% | 34.94 | 34.94 | 32.07 | 1,283.00 |
| 01 Abr 2024 | 35.18 | -1.93 | -5.20% | 36.94 | 37.49 | 34.29 | 585.00 |
| 31 Mar 2024 | 37.11 | 1.24 | 3.46% | 36.05 | 37.11 | 36.05 | 441.00 |
| 30 Mar 2024 | 35.87 | -1.03 | -2.79% | 36.72 | 37.01 | 35.70 | 318.00 |
| 29 Mar 2024 | 36.90 | 1.26 | 3.52% | 35.41 | 37.53 | 35.19 | 583.00 |
| 28 Mar 2024 | 35.64 | 0.760 | 2.19% | 35.16 | 36.17 | 34.61 | 1,141.00 |
| 27 Mar 2024 | 34.88 | -1.02 | -2.83% | 35.70 | 36.07 | 33.80 | 1,364.00 |
| 26 Mar 2024 | 35.90 | 0.700 | 1.99% | 35.07 | 36.40 | 34.63 | 2,178.00 |
| 25 Mar 2024 | 35.20 | 0.840 | 2.43% | 34.14 | 35.38 | 33.83 | 739.00 |
| 24 Mar 2024 | 34.36 | 1.19 | 3.58% | 33.11 | 34.62 | 32.85 | 371.00 |
| 23 Mar 2024 | 33.17 | 0.980 | 3.03% | 32.48 | 33.59 | 32.12 | 367.00 |
| 22 Mar 2024 | 32.20 | -0.700 | -2.12% | 32.89 | 33.83 | 31.80 | 412.00 |
| 21 Mar 2024 | 32.90 | 0.150 | 0.47% | 32.71 | 33.30 | 32.00 | 374.00 |
| 20 Mar 2024 | 32.74 | 2.56 | 8.47% | 30.23 | 33.10 | 29.16 | 843.00 |
| 19 Mar 2024 | 30.19 | -2.25 | -6.92% | 32.65 | 32.74 | 29.08 | 1,141.00 |
| 18 Mar 2024 | 32.43 | -1.65 | -4.85% | 33.74 | 34.21 | 31.83 | 749.00 |
| 17 Mar 2024 | 34.08 | 1.02 | 3.07% | 33.13 | 34.44 | 31.39 | 859.00 |
| 16 Mar 2024 | 33.07 | -2.63 | -7.36% | 35.70 | 36.29 | 32.49 | 1,015.00 |
| 15 Mar 2024 | 35.69 | -1.70 | -4.55% | 37.39 | 37.77 | 32.69 | 1,795.00 |
| 14 Mar 2024 | 37.39 | -1.64 | -4.21% | 39.08 | 39.12 | 35.54 | 1,210.00 |
| 13 Mar 2024 | 39.04 | 0.260 | 0.67% | 38.87 | 40.30 | 38.31 | 622.00 |
| 12 Mar 2024 | 38.78 | -0.620 | -1.57% | 39.46 | 40.04 | 36.49 | 1,192.00 |
| 11 Mar 2024 | 39.40 | 2.87 | 7.85% | 36.86 | 40.38 | 34.78 | 1,748.00 |
| 10 Mar 2024 | 36.53 | -0.430 | -1.17% | 37.01 | 37.79 | 35.91 | 998.00 |
| 09 Mar 2024 | 36.96 | -0.010 | -0.02% | 37.12 | 37.51 | 36.51 | 1,213.00 |
| 08 Mar 2024 | 36.97 | 1.05 | 2.93% | 35.93 | 37.41 | 34.17 | 1,213.00 |
| 07 Mar 2024 | 35.91 | 0.340 | 0.95% | 35.38 | 36.50 | 34.98 | 939.00 |
| 06 Mar 2024 | 35.57 | 2.62 | 7.96% | 32.78 | 35.75 | 32.23 | 1,270.00 |
| 05 Mar 2024 | 32.95 | -3.14 | -8.69% | 36.03 | 37.85 | 28.72 | 5,284.00 |
| 04 Mar 2024 | 36.09 | 1.11 | 3.16% | 35.09 | 37.00 | 34.11 | 4,156.00 |
| 03 Mar 2024 | 34.98 | -1.98 | -5.36% | 36.84 | 36.84 | 31.89 | 2,944.00 |
| 02 Mar 2024 | 36.96 | 5.47 | 17.36% | 31.28 | 37.70 | 31.27 | 2,816.00 |
