Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DIS3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.32605 | 0.0017 | 0.52% | 0.3326 | 0.34475 | 0.32115 | 63,680 |
| 09 May 2024 | 0.32435 | -0.003 | -0.92% | 0.3215 | 0.375 | 0.31495 | 13,225 |
| 08 May 2024 | 0.32735 | 0.00765 | 2.39% | 0.3206 | 0.36355 | 0.3118 | 75,844 |
| 07 May 2024 | 0.3197 | -0.0956 | -23.02% | 0.462 | 0.53565 | 0.31495 | 158,214 |
| 03 May 2024 | 0.4153 | 0.0172 | 4.32% | 0.411 | 0.48015 | 0.40855 | 3,000 |
| 02 May 2024 | 0.3981 | 0.00165 | 0.42% | 0.3891 | 0.4588 | 0.3847 | 13,234 |
| 01 May 2024 | 0.39645 | -0.00225 | -0.56% | 0.3868 | 0.45615 | 0.3868 | 3,500 |
| 30 Abr 2024 | 0.3987 | -0.0158 | -3.81% | 0.3965 | 0.40315 | 0.3933 | 1,500 |
| 29 Abr 2024 | 0.4145 | 0.00695 | 1.71% | 0.4134 | 0.47705 | 0.3698 | 27,200 |
| 26 Abr 2024 | 0.40755 | 0.0036 | 0.89% | 0.411 | 0.41715 | 0.34385 | 5,139 |
| 25 Abr 2024 | 0.40395 | -0.01915 | -4.53% | 0.4195 | 0.42785 | 0.34045 | 29,930 |
| 24 Abr 2024 | 0.4231 | 0.0025 | 0.59% | 0.4334 | 0.47985 | 0.3671 | 5,014 |
| 23 Abr 2024 | 0.4206 | 0.0117 | 2.86% | 0.4174 | 0.42125 | 0.4174 | 400 |
| 22 Abr 2024 | 0.4089 | 0.00455 | 1.13% | 0.3956 | 0.4725 | 0.35685 | 52,416 |
| 19 Abr 2024 | 0.40435 | -0.0235 | -5.49% | 0.4063 | 0.45845 | 0.34145 | 8,182 |
| 18 Abr 2024 | 0.42785 | 0.00215 | 0.51% | 0.4173 | 0.4778 | 0.36225 | 20,998 |
| 17 Abr 2024 | 0.4257 | -0.00515 | -1.20% | 0.4266 | 0.44485 | 0.42265 | 10,490 |
| 16 Abr 2024 | 0.43085 | -0.0005 | -0.12% | 0.4107 | 0.4773 | 0.36045 | 24,754 |
| 15 Abr 2024 | 0.43135 | -0.0043 | -0.99% | 0.4347 | 0.49815 | 0.3782 | 20,500 |
| 12 Abr 2024 | 0.43565 | -0.0271 | -5.86% | 0.4364 | 0.44485 | 0.42495 | 8,223 |
| 11 Abr 2024 | 0.46275 | -0.0081 | -1.72% | 0.4622 | 0.46585 | 0.46015 | 27,713 |
| 10 Abr 2024 | 0.47085 | -0.00765 | -1.60% | 0.4767 | 0.5307 | 0.39735 | 5,213 |
| 09 Abr 2024 | 0.4785 | 0.00815 | 1.73% | 0.4739 | 0.53595 | 0.40485 | 5,902 |
| 08 Abr 2024 | 0.47035 | -0.0107 | -2.22% | 0.4835 | 0.54725 | 0.4164 | 41,349 |
| 05 Abr 2024 | 0.48105 | -0.025 | -4.94% | 0.4702 | 0.53205 | 0.3944 | 30,411 |
| 04 Abr 2024 | 0.50605 | -0.03455 | -6.39% | 0.503 | 0.5803 | 0.4862 | 8,780 |
| 03 Abr 2024 | 0.5406 | 0.0145 | 2.76% | 0.5304 | 0.5417 | 0.5235 | 4,000 |
| 02 Abr 2024 | 0.5261 | -0.0179 | -3.29% | 0.5269 | 0.5939 | 0.43285 | 64,376 |
| 28 Mar 2024 | 0.544 | 0.02995 | 5.83% | 0.5189 | 0.60065 | 0.45725 | 8,314 |
| 27 Mar 2024 | 0.51405 | 0.02115 | 4.29% | 0.5098 | 0.59415 | 0.45745 | 40,940 |
| 26 Mar 2024 | 0.4929 | 0.0003 | 0.06% | 0.505 | 0.57055 | 0.43345 | 128,082 |
| 25 Mar 2024 | 0.4926 | 0.02855 | 6.15% | 0.4878 | 0.4967 | 0.484 | 23,064 |
| 22 Mar 2024 | 0.46405 | -0.0051 | -1.09% | 0.47 | 0.5443 | 0.4144 | 23,489 |
| 21 Mar 2024 | 0.46915 | 0.0086 | 1.87% | 0.4721 | 0.4818 | 0.40165 | 34,036 |
| 20 Mar 2024 | 0.46055 | 0.0112 | 2.49% | 0.45 | 0.5179 | 0.38675 | 30,925 |
| 19 Mar 2024 | 0.44935 | 0.00545 | 1.23% | 0.44 | 0.4513 | 0.37105 | 29,800 |
| 18 Mar 2024 | 0.4439 | 0.022 | 5.21% | 0.4193 | 0.4447 | 0.4147 | 40,434 |
| 15 Mar 2024 | 0.4219 | 0.0147 | 3.61% | 0.4218 | 0.45015 | 0.36925 | 3,450 |
| 14 Mar 2024 | 0.4072 | -0.02175 | -5.07% | 0.423 | 0.43045 | 0.35665 | 11,145 |
| 13 Mar 2024 | 0.42895 | 0.00965 | 2.30% | 0.4185 | 0.4419 | 0.364 | 35,354 |
| 12 Mar 2024 | 0.4193 | -0.0047 | -1.11% | 0.4346 | 0.4512 | 0.4086 | 251,431 |
| 11 Mar 2024 | 0.424 | 0.02195 | 5.46% | 0.3954 | 0.45405 | 0.3902 | 258,938 |
| 08 Mar 2024 | 0.40205 | 0.0097 | 2.47% | 0.3956 | 0.4483 | 0.3478 | 892 |
| 07 Mar 2024 | 0.39235 | -0.01695 | -4.14% | 0.397 | 0.44695 | 0.3403 | 90,874 |
| 06 Mar 2024 | 0.4093 | -0.0332 | -7.50% | 0.4343 | 0.46605 | 0.40205 | 8,366 |
| 05 Mar 2024 | 0.4425 | 0.01305 | 3.04% | 0.4322 | 0.44725 | 0.37655 | 77,453 |
| 04 Mar 2024 | 0.42945 | 0.01285 | 3.08% | 0.4085 | 0.4841 | 0.35775 | 74,819 |
| 01 Mar 2024 | 0.4166 | -0.0013 | -0.31% | 0.4218 | 0.42365 | 0.3604 | 12,444 |
| 29 Feb 2024 | 0.4179 | 0.01105 | 2.72% | 0.4026 | 0.42775 | 0.35495 | 29,823 |
| 28 Feb 2024 | 0.40685 | 0.02185 | 5.68% | 0.3891 | 0.4415 | 0.338 | 10,452 |
| 27 Feb 2024 | 0.385 | -0.0012 | -0.31% | 0.3768 | 0.43105 | 0.3287 | 10,400 |
| 26 Feb 2024 | 0.3862 | 0.02045 | 5.59% | 0.3728 | 0.38825 | 0.32105 | 35,520 |
| 23 Feb 2024 | 0.36575 | -0.01705 | -4.45% | 0.38 | 0.38345 | 0.3535 | 42,871 |
| 22 Feb 2024 | 0.3828 | -0.0012 | -0.31% | 0.3839 | 0.39405 | 0.34175 | 94,639 |
| 21 Feb 2024 | 0.384 | -0.02275 | -5.59% | 0.412 | 0.412 | 0.3559 | 13,505 |
| 20 Feb 2024 | 0.40675 | -0.0048 | -1.17% | 0.4127 | 0.416 | 0.35995 | 12,929 |
| 19 Feb 2024 | 0.41155 | -0.01445 | -3.39% | 0.4158 | 0.4289 | 0.36995 | 10,630 |
| 16 Feb 2024 | 0.426 | -0.00395 | -0.92% | 0.4192 | 0.43765 | 0.3646 | 106,065 |
| 15 Feb 2024 | 0.42995 | 0.02285 | 5.61% | 0.4172 | 0.4372 | 0.3613 | 133,983 |
| 14 Feb 2024 | 0.4071 | 0.00525 | 1.31% | 0.4139 | 0.42295 | 0.399 | 38,800 |
| 13 Feb 2024 | 0.40185 | -0.0083 | -2.02% | 0.396 | 0.40805 | 0.3526 | 190,172 |
| 12 Feb 2024 | 0.41015 | 0.02635 | 6.87% | 0.3827 | 0.41495 | 0.3691 | 207,081 |
