Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DHSP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2,126.00 | -17.50 | -0.82% | 2,147.00 | 2,147.00 | 2,125.75 | 282 |
| 24 Jun 2024 | 2,143.50 | 22.25 | 1.05% | 2,122.00 | 2,147.25 | 2,101.25 | 1,498 |
| 21 Jun 2024 | 2,121.25 | 7.25 | 0.34% | 2,111.50 | 2,154.00 | 2,095.75 | 4,880 |
| 20 Jun 2024 | 2,114.00 | 21.50 | 1.03% | 2,106.50 | 2,130.50 | 2,102.50 | 321 |
| 19 Jun 2024 | 2,092.50 | -9.25 | -0.44% | 2,097.50 | 2,121.75 | 2,069.75 | 323 |
| 18 Jun 2024 | 2,101.75 | 16.75 | 0.80% | 2,098.50 | 2,110.50 | 2,068.75 | 280 |
| 17 Jun 2024 | 2,085.00 | 3.50 | 0.17% | 2,094.00 | 2,110.25 | 2,055.75 | 370 |
| 14 Jun 2024 | 2,081.50 | 2.25 | 0.11% | 2,083.50 | 2,107.75 | 2,053.00 | 272 |
| 13 Jun 2024 | 2,079.25 | -11.00 | -0.53% | 2,087.00 | 2,116.50 | 2,057.75 | 531 |
| 12 Jun 2024 | 2,090.25 | -1.50 | -0.07% | 2,089.00 | 2,128.25 | 2,072.00 | 233 |
| 11 Jun 2024 | 2,091.75 | -8.00 | -0.38% | 2,112.00 | 2,112.00 | 2,081.25 | 309 |
| 10 Jun 2024 | 2,099.75 | -13.25 | -0.63% | 2,099.75 | 2,099.75 | 2,099.75 | 1,629 |
| 07 Jun 2024 | 2,113.00 | 7.00 | 0.33% | 2,108.00 | 2,127.50 | 2,087.00 | 197 |
| 06 Jun 2024 | 2,106.00 | 3.00 | 0.14% | 2,105.50 | 2,130.25 | 2,093.50 | 224 |
| 05 Jun 2024 | 2,103.00 | 4.25 | 0.20% | 2,107.50 | 2,119.50 | 2,061.50 | 244 |
| 04 Jun 2024 | 2,098.75 | -14.00 | -0.66% | 2,109.00 | 2,131.25 | 2,081.50 | 455 |
| 03 Jun 2024 | 2,112.75 | -0.50 | -0.02% | 2,147.00 | 2,167.75 | 2,099.25 | 772 |
| 31 May 2024 | 2,113.25 | 17.00 | 0.81% | 2,108.00 | 2,130.00 | 2,096.25 | 475 |
| 30 May 2024 | 2,096.25 | 14.00 | 0.67% | 2,085.50 | 2,115.00 | 2,078.50 | 295 |
| 29 May 2024 | 2,082.25 | -27.00 | -1.28% | 2,095.00 | 2,095.00 | 2,068.00 | 554 |
| 28 May 2024 | 2,109.25 | -7.50 | -0.35% | 2,121.00 | 2,139.00 | 2,094.50 | 824 |
| 24 May 2024 | 2,116.75 | -16.00 | -0.75% | 2,123.00 | 2,127.75 | 2,112.50 | 270 |
| 23 May 2024 | 2,132.75 | -22.00 | -1.02% | 2,135.00 | 2,135.00 | 2,132.75 | 386 |
| 22 May 2024 | 2,154.75 | -16.00 | -0.74% | 2,164.50 | 2,169.00 | 2,127.00 | 367 |
| 21 May 2024 | 2,170.75 | -12.50 | -0.57% | 2,173.50 | 2,174.75 | 2,162.25 | 268 |
| 20 May 2024 | 2,183.25 | 6.75 | 0.31% | 2,185.50 | 2,210.25 | 2,155.00 | 732 |
| 17 May 2024 | 2,176.50 | -8.50 | -0.39% | 2,187.50 | 2,187.50 | 2,172.50 | 1,094 |
| 16 May 2024 | 2,185.00 | 2.00 | 0.09% | 2,190.50 | 2,190.50 | 2,176.50 | 1,036 |
| 15 May 2024 | 2,183.00 | -5.00 | -0.23% | 2,193.50 | 2,195.75 | 2,172.50 | 543 |
| 14 May 2024 | 2,188.00 | -1.50 | -0.07% | 2,187.50 | 2,200.50 | 2,177.50 | 349 |
| 13 May 2024 | 2,189.50 | 6.00 | 0.27% | 2,187.50 | 2,197.25 | 2,180.25 | 565 |
| 10 May 2024 | 2,183.50 | 6.00 | 0.28% | 2,197.00 | 2,197.00 | 2,178.75 | 618 |
| 09 May 2024 | 2,177.50 | 9.50 | 0.44% | 2,174.00 | 2,184.75 | 2,166.00 | 398 |
| 08 May 2024 | 2,168.00 | 4.25 | 0.20% | 2,170.00 | 2,173.00 | 2,159.75 | 3,287 |
| 07 May 2024 | 2,163.75 | 28.75 | 1.35% | 2,165.50 | 2,167.75 | 2,153.50 | 1,388 |
| 03 May 2024 | 2,135.00 | 5.25 | 0.25% | 2,130.50 | 2,149.00 | 2,122.75 | 449 |
| 02 May 2024 | 2,129.75 | 4.75 | 0.22% | 2,129.50 | 2,145.00 | 2,124.25 | 499 |
| 01 May 2024 | 2,125.00 | -10.25 | -0.48% | 2,140.50 | 2,140.50 | 2,111.50 | 1,360 |
| 30 Abr 2024 | 2,135.25 | -7.75 | -0.36% | 2,142.50 | 2,150.00 | 2,127.50 | 1,831 |
| 29 Abr 2024 | 2,143.00 | -8.00 | -0.37% | 2,143.50 | 2,158.25 | 2,134.50 | 1,927 |
| 26 Abr 2024 | 2,151.00 | 7.75 | 0.36% | 2,154.50 | 2,154.50 | 2,147.00 | 200 |
| 25 Abr 2024 | 2,143.25 | -34.25 | -1.57% | 2,173.00 | 2,174.75 | 2,138.25 | 200 |
| 24 Abr 2024 | 2,177.50 | -5.50 | -0.25% | 2,188.50 | 2,188.50 | 2,161.25 | 421 |
| 23 Abr 2024 | 2,183.00 | 9.00 | 0.41% | 2,188.00 | 2,189.75 | 2,168.50 | 422 |
| 22 Abr 2024 | 2,174.00 | 28.50 | 1.33% | 2,171.50 | 2,185.00 | 2,156.50 | 2,615 |
| 19 Abr 2024 | 2,145.50 | 25.75 | 1.21% | 2,109.00 | 2,152.00 | 2,105.25 | 990 |
| 18 Abr 2024 | 2,119.75 | 13.00 | 0.62% | 2,118.00 | 2,131.50 | 2,109.25 | 724 |
| 17 Abr 2024 | 2,106.75 | -1.00 | -0.05% | 2,110.50 | 2,121.75 | 2,099.00 | 358 |
| 16 Abr 2024 | 2,107.75 | -19.25 | -0.91% | 2,125.00 | 2,125.00 | 2,094.50 | 300 |
| 15 Abr 2024 | 2,127.00 | -14.50 | -0.68% | 2,144.50 | 2,151.50 | 2,119.00 | 785 |
| 12 Abr 2024 | 2,141.50 | 0.50 | 0.02% | 2,152.50 | 2,159.50 | 2,140.00 | 565 |
| 11 Abr 2024 | 2,141.00 | -16.25 | -0.75% | 2,143.00 | 2,147.00 | 2,133.50 | 313 |
| 10 Abr 2024 | 2,157.25 | -9.00 | -0.42% | 2,179.50 | 2,182.00 | 2,143.75 | 465 |
| 09 Abr 2024 | 2,166.25 | -4.00 | -0.18% | 2,171.00 | 2,172.25 | 2,151.00 | 693 |
| 08 Abr 2024 | 2,170.25 | 8.75 | 0.40% | 2,161.00 | 2,176.75 | 2,151.25 | 1,552 |
| 05 Abr 2024 | 2,161.50 | -20.00 | -0.92% | 2,165.00 | 2,173.50 | 2,146.75 | 952 |
| 04 Abr 2024 | 2,181.50 | 2.50 | 0.11% | 2,181.00 | 2,194.50 | 2,173.00 | 914 |
| 03 Abr 2024 | 2,179.00 | -11.00 | -0.50% | 2,192.50 | 2,197.75 | 2,177.25 | 1,273 |
| 02 Abr 2024 | 2,190.00 | -8.50 | -0.39% | 2,214.00 | 2,214.00 | 2,185.75 | 2,135 |
| 28 Mar 2024 | 2,198.50 | 30.25 | 1.40% | 2,189.50 | 2,202.25 | 2,182.00 | 1,982 |
