DKE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 0.0285 | -0.0025 | -8.06% | 0.031 | 0.031 | 0.0285 | 6,253,785 |
29 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
26 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 641,922 |
25 Abr 2024 | 0.031 | -0.0015 | -4.62% | 0.0325 | 0.0325 | 0.031 | 30,761,355 |
24 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 8,674,641 |
23 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 0.00 |
22 Abr 2024 | 0.0325 | -0.0025 | -7.14% | 0.035 | 0.035 | 0.0325 | 4,347,226 |
19 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
18 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 9,025,583 |
17 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 401,494 |
16 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 6,025,583 |
15 Abr 2024 | 0.035 | 0.0025 | 7.69% | 0.0325 | 0.035 | 0.0325 | 30,344,955 |
12 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 3,010,296 |
11 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 9,336,291 |
10 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 4,000,000 |
09 Abr 2024 | 0.0325 | -0.0025 | -7.14% | 0.035 | 0.035 | 0.0325 | 31,330,215 |
08 Abr 2024 | 0.035 | -0.0025 | -6.67% | 0.0375 | 0.0375 | 0.035 | 30,174,702 |
05 Abr 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 25,162,336 |
04 Abr 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0325 | 22,850,615 |
03 Abr 2024 | 0.0375 | 0.005 | 15.38% | 0.0325 | 0.0375 | 0.0275 | 396,861,137 |
02 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 3,004,877 |
28 Mar 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 35,821,134 |
27 Mar 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 27,968,964 |
26 Mar 2024 | 0.0325 | -0.0025 | -7.14% | 0.035 | 0.035 | 0.0325 | 11,791,572 |
25 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 14,353,095 |
22 Mar 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.0325 | 60,562,457 |
21 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.0475 | 0.04 | 115,176,790 |
20 Mar 2024 | 0.045 | 0.0025 | 5.88% | 0.0425 | 0.05 | 0.0425 | 78,520,505 |
19 Mar 2024 | 0.0425 | 0.0025 | 6.25% | 0.04 | 0.05 | 0.0375 | 120,301,213 |
18 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 27,460,198 |
15 Mar 2024 | 0.045 | 0.0075 | 20.00% | 0.0375 | 0.045 | 0.0375 | 80,269,250 |
14 Mar 2024 | 0.0375 | -0.0025 | -6.25% | 0.04 | 0.04 | 0.035 | 43,910,179 |
13 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.0475 | 0.0475 | 0.0375 | 55,565,544 |
12 Mar 2024 | 0.045 | -0.0125 | -21.74% | 0.0575 | 0.06 | 0.035 | 103,716,668 |
11 Mar 2024 | 0.0575 | 0.025 | 76.92% | 0.0325 | 0.0675 | 0.0325 | 403,465,360 |
08 Mar 2024 | 0.0325 | -0.0055 | -14.47% | 0.04 | 0.04 | 0.0325 | 64,020,065 |
07 Mar 2024 | 0.038 | -0.0095 | -20.00% | 0.0475 | 0.0475 | 0.0375 | 99,474,225 |
06 Mar 2024 | 0.0475 | -0.005 | -9.52% | 0.0525 | 0.055 | 0.035 | 147,413,244 |
05 Mar 2024 | 0.0525 | -0.0525 | -50.00% | 0.105 | 0.105 | 0.0525 | 103,418,499 |
04 Mar 2024 | 0.105 | -0.145 | -58.00% | 0.25 | 0.25 | 0.105 | 18,568,547 |
01 Mar 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 768,814 |
29 Feb 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 495,868 |
28 Feb 2024 | 0.25 | 0.025 | 11.11% | 0.225 | 0.275 | 0.225 | 4,252,169 |
27 Feb 2024 | 0.225 | -0.025 | -10.00% | 0.25 | 0.25 | 0.225 | 2,115,385 |
26 Feb 2024 | 0.25 | -0.025 | -9.09% | 0.275 | 0.275 | 0.25 | 2,301,325 |
23 Feb 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 268,963 |
22 Feb 2024 | 0.275 | -0.025 | -8.33% | 0.30 | 0.30 | 0.275 | 861,960 |
21 Feb 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 252,711 |
20 Feb 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0.00 |
19 Feb 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 206,666 |
16 Feb 2024 | 0.30 | 0.025 | 9.09% | 0.275 | 0.35 | 0.275 | 7,532,312 |
15 Feb 2024 | 0.275 | -0.05 | -15.38% | 0.325 | 0.50 | 0.275 | 34,838,426 |
14 Feb 2024 | 0.325 | 0.10 | 44.44% | 0.225 | 0.375 | 0.225 | 12,351,308 |
13 Feb 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 193,303 |
12 Feb 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 146,237 |
09 Feb 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 126,743 |
08 Feb 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0.00 |
07 Feb 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 40,395 |
06 Feb 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 2,687 |
05 Feb 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 11 |
02 Feb 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 100,000 |
01 Feb 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 900,700 |