Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DH2O Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 68.62 | -0.02 | -0.03% | 68.29 | 68.62 | 67.96 | 2,703 |
| 23 May 2024 | 68.64 | -0.95 | -1.37% | 69.44 | 69.655 | 68.365 | 1,071 |
| 22 May 2024 | 69.59 | -0.10 | -0.14% | 69.81 | 70.045 | 69.46 | 10,741 |
| 21 May 2024 | 69.69 | -0.46 | -0.66% | 69.84 | 69.84 | 69.22 | 664 |
| 20 May 2024 | 70.15 | 0.66 | 0.95% | 69.93 | 70.15 | 69.50 | 614 |
| 17 May 2024 | 69.49 | -0.16 | -0.23% | 69.76 | 69.765 | 69.38 | 617 |
| 16 May 2024 | 69.65 | -0.46 | -0.66% | 69.92 | 70.055 | 69.53 | 1,230 |
| 15 May 2024 | 70.11 | 1.27 | 1.84% | 69.41 | 70.17 | 68.19 | 4,974 |
| 14 May 2024 | 68.84 | 0.05 | 0.07% | 68.68 | 69.20 | 64.50 | 9,272 |
| 13 May 2024 | 68.79 | 0.05 | 0.07% | 68.84 | 69.355 | 68.79 | 4,107 |
| 10 May 2024 | 68.74 | 0.36 | 0.53% | 69.07 | 69.10 | 68.60 | 4,211 |
| 09 May 2024 | 68.38 | 0.25 | 0.37% | 68.16 | 68.595 | 67.905 | 10,504 |
| 08 May 2024 | 68.13 | 0.15 | 0.22% | 67.92 | 68.595 | 67.92 | 1,389 |
| 07 May 2024 | 67.98 | 1.37 | 2.06% | 67.80 | 68.285 | 67.70 | 6,207 |
| 03 May 2024 | 66.61 | 1.28 | 1.96% | 65.80 | 66.98 | 65.075 | 1,952 |
| 02 May 2024 | 65.33 | 0.53 | 0.83% | 65.39 | 65.61 | 65.065 | 2,243 |
| 01 May 2024 | 64.795 | -0.08 | -0.12% | 65.07 | 65.07 | 64.285 | 1,124 |
| 30 Abr 2024 | 64.87 | -0.22 | -0.34% | 65.09 | 67.045 | 63.765 | 7,641 |
| 29 Abr 2024 | 65.09 | 0.22 | 0.33% | 65.12 | 65.38 | 64.825 | 7,571 |
| 26 Abr 2024 | 64.875 | 0.69 | 1.07% | 64.88 | 65.165 | 64.395 | 564 |
| 25 Abr 2024 | 64.19 | -0.54 | -0.83% | 64.81 | 64.965 | 63.19 | 19,141 |
| 24 Abr 2024 | 64.73 | -0.02 | -0.03% | 64.92 | 64.98 | 64.365 | 4,326 |
| 23 Abr 2024 | 64.75 | 1.01 | 1.58% | 64.31 | 64.86 | 63.885 | 1,740 |
| 22 Abr 2024 | 63.74 | 0.09 | 0.14% | 63.71 | 63.98 | 63.50 | 890 |
| 19 Abr 2024 | 63.65 | 0.20 | 0.32% | 62.83 | 63.65 | 62.825 | 2,778 |
| 18 Abr 2024 | 63.45 | 1.14 | 1.83% | 62.68 | 63.50 | 62.285 | 12,698 |
| 17 Abr 2024 | 62.31 | -0.20 | -0.32% | 62.89 | 63.17 | 62.295 | 7,124 |
| 16 Abr 2024 | 62.51 | -0.75 | -1.19% | 62.88 | 63.105 | 62.195 | 2,312 |
| 15 Abr 2024 | 63.26 | 0.05 | 0.08% | 63.42 | 63.93 | 63.08 | 11,978 |
| 12 Abr 2024 | 63.21 | 0.00 | 0.00% | 63.55 | 63.61 | 62.935 | 2,297 |
| 11 Abr 2024 | 63.21 | -0.35 | -0.55% | 63.43 | 66.33 | 62.575 | 8,253 |
| 10 Abr 2024 | 63.56 | -0.98 | -1.52% | 64.99 | 66.51 | 63.045 | 1,693 |
| 09 Abr 2024 | 64.54 | -0.06 | -0.09% | 64.61 | 64.88 | 64.195 | 3,355 |
| 08 Abr 2024 | 64.60 | 0.09 | 0.14% | 64.52 | 64.86 | 64.31 | 5,933 |
| 05 Abr 2024 | 64.51 | -0.42 | -0.65% | 64.55 | 64.675 | 63.095 | 1,646 |
| 04 Abr 2024 | 64.93 | 0.27 | 0.42% | 64.74 | 65.26 | 64.48 | 546 |
| 03 Abr 2024 | 64.66 | 0.41 | 0.64% | 64.46 | 64.68 | 63.91 | 3,150 |
| 02 Abr 2024 | 64.25 | -1.02 | -1.56% | 64.64 | 64.95 | 64.14 | 2,507 |
| 28 Mar 2024 | 65.27 | 0.46 | 0.71% | 65.22 | 65.27 | 64.79 | 4,283 |
| 27 Mar 2024 | 64.81 | 0.19 | 0.29% | 64.46 | 64.90 | 64.395 | 4,206 |
| 26 Mar 2024 | 64.62 | -0.01 | -0.02% | 64.59 | 64.755 | 64.365 | 9,897 |
| 25 Mar 2024 | 64.63 | -0.17 | -0.26% | 64.82 | 64.91 | 64.49 | 14,839 |
| 22 Mar 2024 | 64.80 | -0.47 | -0.72% | 64.76 | 65.47 | 64.76 | 10,412 |
| 21 Mar 2024 | 65.27 | 0.89 | 1.38% | 65.36 | 65.595 | 64.66 | 15,242 |
| 20 Mar 2024 | 64.38 | 0.57 | 0.89% | 64.16 | 64.38 | 63.98 | 4,185 |
| 19 Mar 2024 | 63.81 | 0.12 | 0.19% | 63.35 | 64.06 | 63.145 | 17,752 |
| 18 Mar 2024 | 63.69 | -0.03 | -0.05% | 63.86 | 64.105 | 63.495 | 10,507 |
| 15 Mar 2024 | 63.72 | 0.09 | 0.14% | 63.50 | 64.045 | 63.085 | 2,613 |
| 14 Mar 2024 | 63.63 | -0.36 | -0.56% | 64.15 | 64.51 | 63.455 | 17,959 |
| 13 Mar 2024 | 63.99 | 0.25 | 0.39% | 63.74 | 64.08 | 63.59 | 3,583 |
| 12 Mar 2024 | 63.74 | 0.19 | 0.30% | 63.74 | 64.295 | 63.115 | 2,637 |
| 11 Mar 2024 | 63.55 | -0.67 | -1.04% | 64.00 | 64.00 | 63.36 | 7,668 |
| 08 Mar 2024 | 64.22 | 0.52 | 0.82% | 64.00 | 64.555 | 63.215 | 1,261 |
| 07 Mar 2024 | 63.70 | 0.18 | 0.28% | 63.22 | 63.99 | 62.96 | 4,671 |
| 06 Mar 2024 | 63.52 | 0.42 | 0.67% | 63.14 | 63.65 | 62.715 | 2,219 |
| 05 Mar 2024 | 63.10 | -0.16 | -0.25% | 63.06 | 63.43 | 63.045 | 36,587 |
| 04 Mar 2024 | 63.26 | 0.41 | 0.65% | 62.83 | 63.26 | 62.665 | 3,423 |
| 01 Mar 2024 | 62.85 | 0.55 | 0.88% | 62.57 | 62.88 | 62.205 | 31,205 |
| 29 Feb 2024 | 62.30 | -0.07 | -0.11% | 62.33 | 62.93 | 62.125 | 5,763 |
| 28 Feb 2024 | 62.37 | 0.02 | 0.03% | 62.30 | 62.44 | 62.005 | 2,506 |
| 27 Feb 2024 | 62.35 | 0.27 | 0.43% | 62.19 | 62.485 | 62.12 | 8,518 |
| 26 Feb 2024 | 62.08 | -0.37 | -0.59% | 62.36 | 62.44 | 61.975 | 4,241 |
