Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
DGI9 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 21.95 | 0.45 | 2.09% | 21.00 | 21.95 | 21.00 | 706,265 |
| 02 May 2024 | 21.50 | 0.30 | 1.42% | 21.40 | 21.50 | 21.15 | 1,183,471 |
| 01 May 2024 | 21.20 | -0.50 | -2.30% | 21.60 | 21.60 | 20.85 | 1,768,560 |
| 30 Abr 2024 | 21.70 | -0.30 | -1.36% | 22.50 | 22.50 | 21.00 | 2,766,010 |
| 29 Abr 2024 | 22.00 | 0.80 | 3.77% | 21.40 | 22.40 | 21.40 | 3,162,721 |
| 26 Abr 2024 | 21.20 | -0.10 | -0.47% | 20.70 | 21.40 | 20.70 | 919,675 |
| 25 Abr 2024 | 21.30 | 0.00 | 0.00% | 21.30 | 21.30 | 21.05 | 1,317,015 |
| 24 Abr 2024 | 21.30 | 0.05 | 0.24% | 21.05 | 21.30 | 20.75 | 13,803,905 |
| 23 Abr 2024 | 21.25 | 0.30 | 1.43% | 20.80 | 21.25 | 20.80 | 2,492,637 |
| 22 Abr 2024 | 20.95 | 0.25 | 1.21% | 21.50 | 21.50 | 20.80 | 1,421,999 |
| 19 Abr 2024 | 20.70 | -0.55 | -2.59% | 20.80 | 21.75 | 20.60 | 2,507,121 |
| 18 Abr 2024 | 21.25 | 0.85 | 4.17% | 20.45 | 21.25 | 20.00 | 3,329,019 |
| 17 Abr 2024 | 20.40 | 0.20 | 0.99% | 20.40 | 20.50 | 20.10 | 2,591,310 |
| 16 Abr 2024 | 20.20 | -1.15 | -5.39% | 21.30 | 21.30 | 19.70 | 4,966,496 |
| 15 Abr 2024 | 21.35 | -0.50 | -2.29% | 21.80 | 21.80 | 21.10 | 1,441,919 |
| 12 Abr 2024 | 21.85 | 0.20 | 0.92% | 21.90 | 22.00 | 21.65 | 1,989,921 |
| 11 Abr 2024 | 21.65 | -0.90 | -3.99% | 22.50 | 22.50 | 21.65 | 1,790,838 |
| 10 Abr 2024 | 22.55 | 0.25 | 1.12% | 22.50 | 22.55 | 22.20 | 1,700,509 |
| 09 Abr 2024 | 22.30 | -0.10 | -0.45% | 22.45 | 22.50 | 22.20 | 3,221,730 |
| 08 Abr 2024 | 22.40 | -0.20 | -0.88% | 22.95 | 22.95 | 22.25 | 2,766,868 |
| 05 Abr 2024 | 22.60 | -0.25 | -1.09% | 23.00 | 23.00 | 22.50 | 3,380,708 |
| 04 Abr 2024 | 22.85 | 0.65 | 2.93% | 22.55 | 23.10 | 22.45 | 1,877,203 |
| 03 Abr 2024 | 22.20 | -0.75 | -3.27% | 23.00 | 23.00 | 21.90 | 1,713,147 |
| 02 Abr 2024 | 22.95 | 0.55 | 2.46% | 22.25 | 23.30 | 22.25 | 2,015,473 |
| 28 Mar 2024 | 22.40 | 1.40 | 6.67% | 21.20 | 22.40 | 21.00 | 9,517,173 |
| 27 Mar 2024 | 21.00 | 0.30 | 1.45% | 20.90 | 21.10 | 20.80 | 4,367,844 |
| 26 Mar 2024 | 20.70 | -0.40 | -1.90% | 21.10 | 21.10 | 20.60 | 6,561,021 |
| 25 Mar 2024 | 21.10 | -0.75 | -3.43% | 21.50 | 21.95 | 21.10 | 4,383,996 |
| 22 Mar 2024 | 21.85 | 0.35 | 1.63% | 21.30 | 21.90 | 21.20 | 3,681,504 |
| 21 Mar 2024 | 21.50 | -0.05 | -0.23% | 21.90 | 22.00 | 21.45 | 1,730,685 |
| 20 Mar 2024 | 21.55 | 0.05 | 0.23% | 21.40 | 21.55 | 20.75 | 1,485,960 |
| 19 Mar 2024 | 21.50 | -1.25 | -5.49% | 23.00 | 23.00 | 21.40 | 4,377,506 |
| 18 Mar 2024 | 22.75 | 0.10 | 0.44% | 23.60 | 23.60 | 22.60 | 1,920,129 |
| 15 Mar 2024 | 22.65 | -0.85 | -3.62% | 24.50 | 25.70 | 22.60 | 4,271,078 |
| 14 Mar 2024 | 23.50 | 1.50 | 6.82% | 22.50 | 24.50 | 22.50 | 3,767,267 |
| 13 Mar 2024 | 22.00 | 1.00 | 4.76% | 21.25 | 22.50 | 21.10 | 2,029,001 |
| 12 Mar 2024 | 21.00 | 0.45 | 2.19% | 20.65 | 21.35 | 20.40 | 4,424,063 |
| 11 Mar 2024 | 20.55 | -1.35 | -6.16% | 22.00 | 22.00 | 20.55 | 2,135,868 |
| 08 Mar 2024 | 21.90 | -0.80 | -3.52% | 22.50 | 23.00 | 21.90 | 3,512,856 |
| 07 Mar 2024 | 22.70 | -1.10 | -4.62% | 23.60 | 24.00 | 22.40 | 2,810,048 |
| 06 Mar 2024 | 23.80 | 4.86 | 25.66% | 22.50 | 25.00 | 22.50 | 8,600,371 |
| 05 Mar 2024 | 18.94 | -0.06 | -0.32% | 19.38 | 19.48 | 18.80 | 2,248,312 |
| 04 Mar 2024 | 19.00 | 0.16 | 0.85% | 19.00 | 19.70 | 18.70 | 4,923,194 |
| 01 Mar 2024 | 18.84 | 1.14 | 6.44% | 18.00 | 19.48 | 17.70 | 5,058,393 |
| 29 Feb 2024 | 17.70 | 0.08 | 0.45% | 17.68 | 18.10 | 17.68 | 2,266,820 |
| 28 Feb 2024 | 17.62 | -2.16 | -10.92% | 20.70 | 20.70 | 17.08 | 5,885,128 |
| 27 Feb 2024 | 19.78 | -0.27 | -1.35% | 20.65 | 20.65 | 19.78 | 1,482,245 |
| 26 Feb 2024 | 20.05 | 0.05 | 0.25% | 20.00 | 20.60 | 19.90 | 2,468,941 |
| 23 Feb 2024 | 20.00 | 0.08 | 0.40% | 20.45 | 20.45 | 19.82 | 3,494,850 |
| 22 Feb 2024 | 19.92 | 0.54 | 2.79% | 19.50 | 20.80 | 19.44 | 2,737,597 |
| 21 Feb 2024 | 19.38 | 1.00 | 5.44% | 19.50 | 19.50 | 18.68 | 4,904,777 |
| 20 Feb 2024 | 18.38 | -0.22 | -1.18% | 18.70 | 18.90 | 18.30 | 2,385,223 |
| 19 Feb 2024 | 18.60 | -0.18 | -0.96% | 19.00 | 19.00 | 18.60 | 547,189 |
| 16 Feb 2024 | 18.78 | 0.12 | 0.64% | 18.90 | 19.38 | 18.54 | 1,985,312 |
| 15 Feb 2024 | 18.66 | 0.82 | 4.60% | 18.20 | 18.88 | 17.76 | 9,309,346 |
| 14 Feb 2024 | 17.84 | 0.26 | 1.48% | 18.30 | 18.30 | 17.20 | 1,894,442 |
| 13 Feb 2024 | 17.58 | -0.40 | -2.22% | 17.90 | 18.40 | 17.30 | 7,614,859 |
| 12 Feb 2024 | 17.98 | 0.42 | 2.39% | 18.00 | 19.40 | 17.20 | 9,765,815 |
| 09 Feb 2024 | 17.56 | -0.14 | -0.79% | 17.54 | 18.20 | 14.50 | 15,772,462 |
| 08 Feb 2024 | 17.70 | -5.50 | -23.71% | 21.25 | 22.00 | 17.34 | 19,852,518 |
| 07 Feb 2024 | 23.20 | -0.55 | -2.32% | 23.80 | 24.50 | 23.20 | 9,300,847 |
