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.
DGRG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 3,417.50 | -24.50 | -0.71% | 3,447.00 | 3,447.00 | 3,416.00 | 4,119 |
| 24 May 2024 | 3,442.00 | -19.00 | -0.55% | 3,445.00 | 3,449.00 | 3,433.00 | 810 |
| 23 May 2024 | 3,461.00 | -8.50 | -0.24% | 3,461.00 | 3,461.00 | 3,461.00 | 1,488 |
| 22 May 2024 | 3,469.50 | 0.50 | 0.01% | 3,469.00 | 3,472.00 | 3,452.50 | 442 |
| 21 May 2024 | 3,469.00 | -10.50 | -0.30% | 3,473.00 | 3,479.00 | 3,458.50 | 676 |
| 20 May 2024 | 3,479.50 | 14.50 | 0.42% | 3,481.00 | 3,482.50 | 3,462.50 | 6,150 |
| 17 May 2024 | 3,465.00 | -25.00 | -0.72% | 3,501.00 | 3,501.00 | 3,464.00 | 1,822 |
| 16 May 2024 | 3,490.00 | 13.00 | 0.37% | 3,493.00 | 3,493.00 | 3,484.50 | 850 |
| 15 May 2024 | 3,477.00 | 21.50 | 0.62% | 3,468.00 | 3,487.00 | 3,343.00 | 2,249 |
| 14 May 2024 | 3,455.50 | -10.50 | -0.30% | 3,469.00 | 3,469.00 | 3,331.00 | 2,929 |
| 13 May 2024 | 3,466.00 | -1.00 | -0.03% | 3,478.00 | 3,481.50 | 3,462.00 | 2,252 |
| 10 May 2024 | 3,467.00 | 16.50 | 0.48% | 3,472.00 | 3,474.50 | 3,336.50 | 1,269 |
| 09 May 2024 | 3,450.50 | 10.00 | 0.29% | 3,448.00 | 3,460.00 | 3,341.50 | 955 |
| 08 May 2024 | 3,440.50 | 9.00 | 0.26% | 3,445.00 | 3,449.50 | 3,431.00 | 3,126 |
| 07 May 2024 | 3,431.50 | 49.50 | 1.46% | 3,429.00 | 3,441.00 | 3,416.50 | 2,409 |
| 03 May 2024 | 3,382.00 | 29.50 | 0.88% | 3,366.00 | 3,397.50 | 3,352.50 | 434 |
| 02 May 2024 | 3,352.50 | 3.50 | 0.10% | 3,356.00 | 3,373.00 | 3,285.00 | 428 |
| 01 May 2024 | 3,349.00 | -28.00 | -0.83% | 3,352.00 | 3,357.50 | 3,282.50 | 889 |
| 30 Abr 2024 | 3,377.00 | -5.00 | -0.15% | 3,378.00 | 3,390.50 | 3,291.50 | 644 |
| 29 Abr 2024 | 3,382.00 | -24.00 | -0.70% | 3,389.00 | 3,394.50 | 3,371.50 | 1,969 |
| 26 Abr 2024 | 3,406.00 | 50.00 | 1.49% | 3,401.00 | 3,406.50 | 3,395.00 | 1,221 |
| 25 Abr 2024 | 3,356.00 | -39.00 | -1.15% | 3,384.00 | 3,384.00 | 3,293.00 | 2,765 |
| 24 Abr 2024 | 3,395.00 | 3.00 | 0.09% | 3,413.00 | 3,413.00 | 3,374.00 | 1,060 |
| 23 Abr 2024 | 3,392.00 | 20.00 | 0.59% | 3,394.00 | 3,395.50 | 3,303.50 | 710 |
| 22 Abr 2024 | 3,372.00 | 20.50 | 0.61% | 3,375.00 | 3,394.50 | 3,353.00 | 2,701 |
| 19 Abr 2024 | 3,351.50 | -12.50 | -0.37% | 3,328.00 | 3,353.50 | 3,325.50 | 1,286 |
| 18 Abr 2024 | 3,364.00 | 14.00 | 0.42% | 3,365.00 | 3,365.00 | 3,356.00 | 299 |
| 17 Abr 2024 | 3,350.00 | -18.00 | -0.53% | 3,360.00 | 3,378.50 | 3,350.00 | 829 |
| 16 Abr 2024 | 3,368.00 | -31.00 | -0.91% | 3,377.00 | 3,378.00 | 3,294.00 | 641 |
| 15 Abr 2024 | 3,399.00 | -3.00 | -0.09% | 3,415.00 | 3,425.00 | 3,311.00 | 1,838 |
| 12 Abr 2024 | 3,402.00 | 5.00 | 0.15% | 3,429.00 | 3,429.00 | 3,316.00 | 1,395 |
| 11 Abr 2024 | 3,397.00 | 0.50 | 0.01% | 3,397.00 | 3,397.00 | 3,397.00 | 341 |
| 10 Abr 2024 | 3,396.50 | 17.00 | 0.50% | 3,403.00 | 3,417.00 | 3,322.00 | 1,544 |
| 09 Abr 2024 | 3,379.50 | -24.50 | -0.72% | 3,409.00 | 3,409.00 | 3,363.00 | 1,789 |
| 08 Abr 2024 | 3,404.00 | -1.50 | -0.04% | 3,404.00 | 3,414.50 | 3,393.00 | 3,659 |
| 05 Abr 2024 | 3,405.50 | -23.50 | -0.69% | 3,389.00 | 3,405.50 | 3,300.00 | 1,917 |
| 04 Abr 2024 | 3,429.00 | -11.00 | -0.32% | 3,439.00 | 3,446.00 | 3,415.00 | 1,180 |
| 03 Abr 2024 | 3,440.00 | 2.00 | 0.06% | 3,447.00 | 3,449.00 | 3,433.00 | 1,700 |
| 02 Abr 2024 | 3,438.00 | -32.50 | -0.94% | 3,495.00 | 3,495.00 | 3,330.00 | 1,989 |
| 28 Mar 2024 | 3,470.50 | 22.00 | 0.64% | 3,482.00 | 3,482.00 | 3,355.00 | 1,648 |
| 27 Mar 2024 | 3,448.50 | 0.00 | 0.00% | 3,463.00 | 3,466.00 | 3,432.50 | 429 |
| 26 Mar 2024 | 3,448.50 | 2.50 | 0.07% | 3,463.00 | 3,463.00 | 3,438.00 | 1,310 |
| 25 Mar 2024 | 3,446.00 | -27.50 | -0.79% | 3,475.00 | 3,475.00 | 3,438.00 | 771 |
| 22 Mar 2024 | 3,473.50 | 1.00 | 0.03% | 3,490.00 | 3,494.00 | 3,468.00 | 765 |
| 21 Mar 2024 | 3,472.50 | 74.00 | 2.18% | 3,420.00 | 3,473.00 | 3,322.00 | 2,119 |
| 20 Mar 2024 | 3,398.50 | 13.00 | 0.38% | 3,398.00 | 3,409.00 | 3,391.00 | 634 |
| 19 Mar 2024 | 3,385.50 | 1.00 | 0.03% | 3,391.00 | 3,391.00 | 3,359.00 | 665 |
| 18 Mar 2024 | 3,384.50 | 22.00 | 0.65% | 3,383.00 | 3,394.50 | 3,362.50 | 197 |
| 15 Mar 2024 | 3,362.50 | -25.00 | -0.74% | 3,400.00 | 3,400.00 | 3,301.50 | 1,718 |
| 14 Mar 2024 | 3,387.50 | 3.50 | 0.10% | 3,390.00 | 3,398.50 | 3,314.50 | 365 |
| 13 Mar 2024 | 3,384.00 | 3.50 | 0.10% | 3,392.00 | 3,399.50 | 3,377.00 | 303 |
| 12 Mar 2024 | 3,380.50 | 42.50 | 1.27% | 3,373.00 | 3,394.50 | 3,302.00 | 1,441 |
| 11 Mar 2024 | 3,338.00 | -12.00 | -0.36% | 3,337.00 | 3,342.50 | 3,320.50 | 445 |
| 08 Mar 2024 | 3,350.00 | -25.00 | -0.74% | 3,350.00 | 3,353.00 | 3,350.00 | 1,027 |
| 07 Mar 2024 | 3,375.00 | -0.50 | -0.01% | 3,383.00 | 3,391.00 | 3,373.50 | 167 |
| 06 Mar 2024 | 3,375.50 | 12.50 | 0.37% | 3,368.00 | 3,381.50 | 3,354.50 | 678 |
| 05 Mar 2024 | 3,363.00 | -28.50 | -0.84% | 3,404.00 | 3,404.00 | 3,298.00 | 1,044 |
| 04 Mar 2024 | 3,391.50 | 8.00 | 0.24% | 3,404.00 | 3,404.00 | 3,380.50 | 1,028 |
| 01 Mar 2024 | 3,383.50 | 18.00 | 0.53% | 3,380.00 | 3,392.50 | 3,283.50 | 1,227 |
| 29 Feb 2024 | 3,365.50 | 8.00 | 0.24% | 3,354.00 | 3,367.50 | 3,354.00 | 783 |
