Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DHYA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 5.679 | 0.02 | 0.30% | 5.667 | 5.679 | 5.6605 | 48,502 |
| 14 Jun 2024 | 5.662 | -0.03 | -0.60% | 5.685 | 5.6915 | 5.662 | 183,328 |
| 13 Jun 2024 | 5.696 | 0.00 | 0.04% | 5.698 | 5.7145 | 5.687 | 41,774 |
| 12 Jun 2024 | 5.694 | 0.04 | 0.64% | 5.67 | 5.707 | 5.6625 | 873,307 |
| 11 Jun 2024 | 5.658 | 0.00 | 0.02% | 5.667 | 5.6695 | 5.657 | 259,056 |
| 10 Jun 2024 | 5.657 | -0.01 | -0.19% | 5.668 | 5.668 | 5.657 | 1,606,446 |
| 07 Jun 2024 | 5.668 | -0.02 | -0.37% | 5.681 | 5.755 | 5.655 | 850,522 |
| 06 Jun 2024 | 5.689 | 0.01 | 0.18% | 5.678 | 5.698 | 5.6765 | 128,041 |
| 05 Jun 2024 | 5.679 | 0.00 | 0.09% | 5.677 | 5.685 | 5.6645 | 375,689 |
| 04 Jun 2024 | 5.674 | 0.02 | 0.32% | 5.641 | 5.6765 | 5.641 | 22,375 |
| 03 Jun 2024 | 5.656 | 0.01 | 0.14% | 5.662 | 5.673 | 5.6505 | 21,581 |
| 31 May 2024 | 5.648 | 0.02 | 0.30% | 5.635 | 5.648 | 5.623 | 145,511 |
| 30 May 2024 | 5.631 | 0.03 | 0.45% | 5.61 | 5.631 | 5.6075 | 116,362 |
| 29 May 2024 | 5.606 | -0.04 | -0.67% | 5.618 | 5.618 | 5.604 | 122,526 |
| 28 May 2024 | 5.644 | 0.00 | -0.05% | 5.648 | 5.653 | 5.6415 | 5,586,850 |
| 24 May 2024 | 5.647 | 0.01 | 0.23% | 5.634 | 5.647 | 5.626 | 203,749 |
| 23 May 2024 | 5.634 | -0.01 | -0.23% | 5.658 | 5.658 | 5.625 | 19,167 |
| 22 May 2024 | 5.647 | -0.01 | -0.19% | 5.642 | 5.647 | 5.638 | 48,057 |
| 21 May 2024 | 5.658 | 0.01 | 0.21% | 5.655 | 5.658 | 5.6485 | 111,443 |
| 20 May 2024 | 5.646 | 0.00 | 0.07% | 5.664 | 5.664 | 5.6455 | 221,889 |
| 17 May 2024 | 5.642 | -0.02 | -0.30% | 5.651 | 5.651 | 5.6415 | 37,392 |
| 16 May 2024 | 5.659 | 0.00 | -0.02% | 5.665 | 5.669 | 5.65 | 305,850 |
| 15 May 2024 | 5.66 | 0.03 | 0.60% | 5.634 | 5.6665 | 5.628 | 99,014 |
| 14 May 2024 | 5.626 | 0.01 | 0.16% | 5.616 | 5.6265 | 5.616 | 141,644 |
| 13 May 2024 | 5.617 | 0.00 | 0.02% | 5.628 | 5.636 | 5.617 | 65,275 |
| 10 May 2024 | 5.616 | -0.02 | -0.30% | 5.629 | 5.642 | 5.6155 | 71,846 |
| 09 May 2024 | 5.633 | 0.00 | -0.05% | 5.628 | 5.642 | 5.619 | 109,660 |
| 08 May 2024 | 5.636 | -0.01 | -0.16% | 5.643 | 5.643 | 5.6255 | 16,868 |
| 07 May 2024 | 5.645 | 0.02 | 0.30% | 5.648 | 5.648 | 5.6365 | 23,392 |
| 03 May 2024 | 5.628 | 0.03 | 0.55% | 5.616 | 5.6485 | 5.596 | 91,400 |
| 02 May 2024 | 5.597 | 0.03 | 0.59% | 5.592 | 5.597 | 5.5785 | 10,087 |
| 01 May 2024 | 5.564 | 0.01 | 0.13% | 5.531 | 5.5705 | 5.531 | 26,145 |
| 30 Abr 2024 | 5.557 | -0.01 | -0.14% | 5.583 | 5.587 | 5.557 | 62,231 |
| 29 Abr 2024 | 5.565 | 0.00 | -0.04% | 5.569 | 5.5775 | 5.565 | 369,951 |
| 26 Abr 2024 | 5.567 | 0.04 | 0.69% | 5.55 | 5.567 | 5.548 | 70,142 |
| 25 Abr 2024 | 5.529 | -0.03 | -0.59% | 5.566 | 5.5745 | 5.528 | 55,887 |
| 24 Abr 2024 | 5.562 | -0.01 | -0.22% | 5.569 | 5.578 | 5.5505 | 13,320 |
| 23 Abr 2024 | 5.574 | 0.03 | 0.52% | 5.561 | 5.5745 | 5.5515 | 32,558 |
| 22 Abr 2024 | 5.545 | 0.01 | 0.18% | 5.524 | 5.545 | 5.524 | 13,788 |
| 19 Abr 2024 | 5.535 | 0.02 | 0.31% | 5.519 | 5.535 | 5.5085 | 117,729 |
| 18 Abr 2024 | 5.518 | 0.01 | 0.13% | 5.52 | 5.526 | 5.501 | 1,192,461 |
| 17 Abr 2024 | 5.511 | 0.00 | 0.02% | 5.518 | 5.5345 | 5.5095 | 52,291 |
| 16 Abr 2024 | 5.51 | -0.03 | -0.47% | 5.514 | 5.5285 | 5.50 | 48,168 |
| 15 Abr 2024 | 5.536 | -0.02 | -0.31% | 5.57 | 5.57 | 5.536 | 21,115 |
| 12 Abr 2024 | 5.553 | 0.00 | -0.02% | 5.567 | 5.567 | 5.548 | 22,674 |
| 11 Abr 2024 | 5.554 | -0.02 | -0.32% | 5.578 | 5.5805 | 5.5525 | 139,896 |
| 10 Abr 2024 | 5.572 | -0.04 | -0.78% | 5.611 | 5.622 | 5.5655 | 3,378,068 |
| 09 Abr 2024 | 5.616 | 0.01 | 0.20% | 5.612 | 5.6165 | 5.605 | 18,748 |
| 08 Abr 2024 | 5.605 | 0.00 | 0.07% | 5.59 | 5.605 | 5.5835 | 40,384 |
| 05 Abr 2024 | 5.601 | -0.01 | -0.16% | 5.60 | 5.612 | 5.576 | 28,619 |
| 04 Abr 2024 | 5.61 | 0.00 | 0.09% | 5.606 | 5.614 | 5.596 | 37,299 |
| 03 Abr 2024 | 5.605 | 0.00 | 0.07% | 5.599 | 5.605 | 5.5795 | 90,222 |
| 02 Abr 2024 | 5.601 | -0.03 | -0.59% | 5.633 | 5.633 | 5.583 | 23,419 |
| 28 Mar 2024 | 5.634 | 0.01 | 0.23% | 5.631 | 5.643 | 5.625 | 48,446 |
| 27 Mar 2024 | 5.621 | 0.00 | -0.04% | 5.646 | 5.6505 | 5.6155 | 22,034 |
| 26 Mar 2024 | 5.623 | -0.01 | -0.09% | 5.627 | 5.63 | 5.6145 | 37,566 |
| 25 Mar 2024 | 5.628 | 0.00 | -0.05% | 5.622 | 5.635 | 5.615 | 13,884 |
| 22 Mar 2024 | 5.631 | 0.00 | 0.02% | 5.641 | 5.641 | 5.6295 | 15,814 |
| 21 Mar 2024 | 5.63 | 0.01 | 0.21% | 5.654 | 5.655 | 5.63 | 60,666 |
| 20 Mar 2024 | 5.618 | 0.00 | 0.05% | 5.612 | 5.623 | 5.609 | 4,429,030 |
