Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DMAG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.538 | 0.02 | 0.25% | 9.555 | 9.5575 | 9.5275 | 243 |
| 27 Jun 2024 | 9.514 | -0.14 | -1.50% | 9.514 | 9.514 | 9.514 | 0 |
| 26 Jun 2024 | 9.6585 | 0.13 | 1.38% | 9.6585 | 9.6585 | 9.6585 | 0 |
| 25 Jun 2024 | 9.527 | -0.09 | -0.94% | 9.615 | 9.7625 | 9.464 | 20 |
| 24 Jun 2024 | 9.617 | 0.07 | 0.75% | 9.612 | 9.617 | 9.57 | 56 |
| 21 Jun 2024 | 9.5455 | -0.12 | -1.27% | 9.5455 | 9.5455 | 9.5455 | 0 |
| 20 Jun 2024 | 9.668 | 0.12 | 1.23% | 9.668 | 9.668 | 9.668 | 390 |
| 19 Jun 2024 | 9.5505 | 0.00 | 0.00% | 9.5505 | 9.5505 | 9.5505 | 10 |
| 18 Jun 2024 | 9.5505 | 0.14 | 1.49% | 9.5505 | 9.5505 | 9.5505 | 2 |
| 17 Jun 2024 | 9.4105 | -0.08 | -0.86% | 9.484 | 9.484 | 9.4005 | 1,125 |
| 14 Jun 2024 | 9.4925 | -0.02 | -0.25% | 9.538 | 9.538 | 9.4895 | 90 |
| 13 Jun 2024 | 9.5165 | -0.25 | -2.52% | 9.56 | 9.56 | 9.5115 | 100 |
| 12 Jun 2024 | 9.763 | 0.07 | 0.71% | 9.763 | 9.763 | 9.763 | 0 |
| 11 Jun 2024 | 9.694 | -0.19 | -1.90% | 9.694 | 9.694 | 9.694 | 0 |
| 10 Jun 2024 | 9.8815 | 0.03 | 0.26% | 9.95 | 10.2425 | 8.886 | 944 |
| 07 Jun 2024 | 9.856 | -0.17 | -1.68% | 9.93 | 9.93 | 9.856 | 60 |
| 06 Jun 2024 | 10.024 | -0.03 | -0.27% | 10.018 | 10.2935 | 9.1845 | 212 |
| 05 Jun 2024 | 10.051 | 0.00 | 0.04% | 10.051 | 10.051 | 10.051 | 0 |
| 04 Jun 2024 | 10.0465 | -0.25 | -2.42% | 10.068 | 10.068 | 10.006 | 246 |
| 03 Jun 2024 | 10.296 | -0.11 | -1.02% | 10.332 | 10.511 | 10.082 | 1,283 |
| 31 May 2024 | 10.402 | -0.08 | -0.74% | 10.502 | 11.356 | 9.566 | 476 |
| 30 May 2024 | 10.48 | -0.09 | -0.88% | 10.448 | 10.704 | 10.163 | 1,555 |
| 29 May 2024 | 10.573 | -0.11 | -1.06% | 10.58 | 10.783 | 10.367 | 2 |
| 28 May 2024 | 10.686 | 0.07 | 0.66% | 10.686 | 10.686 | 10.686 | 19 |
| 24 May 2024 | 10.616 | 0.00 | 0.04% | 10.566 | 11.443 | 10.372 | 3,560 |
| 23 May 2024 | 10.612 | -0.26 | -2.39% | 10.676 | 10.676 | 10.59 | 436 |
| 22 May 2024 | 10.872 | -0.33 | -2.94% | 10.834 | 10.872 | 10.833 | 743 |
| 21 May 2024 | 11.201 | -0.09 | -0.77% | 11.25 | 11.256 | 11.20 | 768 |
| 20 May 2024 | 11.288 | 0.18 | 1.62% | 11.334 | 11.334 | 11.213 | 354 |
| 17 May 2024 | 11.108 | 0.21 | 1.90% | 11.108 | 11.261 | 11.077 | 36 |
| 16 May 2024 | 10.901 | -0.01 | -0.07% | 10.976 | 11.229 | 10.1795 | 774 |
| 15 May 2024 | 10.909 | -0.09 | -0.78% | 11.128 | 11.776 | 10.742 | 7,487 |
| 14 May 2024 | 10.995 | -0.02 | -0.15% | 11.06 | 11.202 | 10.941 | 1,712 |
| 13 May 2024 | 11.012 | 0.06 | 0.54% | 10.996 | 11.012 | 10.942 | 102 |
| 10 May 2024 | 10.953 | 0.04 | 0.35% | 10.958 | 11.025 | 10.951 | 667 |
| 09 May 2024 | 10.915 | 0.17 | 1.62% | 10.915 | 10.915 | 10.915 | 455 |
| 08 May 2024 | 10.741 | -0.11 | -1.04% | 10.68 | 10.764 | 10.65 | 1,102 |
| 07 May 2024 | 10.854 | 0.24 | 2.26% | 10.84 | 11.727 | 10.707 | 1,520 |
| 03 May 2024 | 10.614 | 0.15 | 1.39% | 10.578 | 10.623 | 10.573 | 960 |
| 02 May 2024 | 10.469 | 0.03 | 0.33% | 10.49 | 11.421 | 9.479 | 39 |
| 01 May 2024 | 10.435 | -0.07 | -0.69% | 10.435 | 10.435 | 10.435 | 0 |
| 30 Abr 2024 | 10.507 | -0.19 | -1.80% | 10.502 | 10.615 | 10.418 | 3,770 |
| 29 Abr 2024 | 10.70 | 0.29 | 2.76% | 10.592 | 10.902 | 10.419 | 201 |
| 26 Abr 2024 | 10.413 | 0.34 | 3.39% | 10.458 | 10.458 | 10.413 | 105 |
| 25 Abr 2024 | 10.072 | 0.01 | 0.13% | 10.024 | 10.921 | 9.141 | 1,459 |
| 24 Abr 2024 | 10.059 | 0.06 | 0.60% | 10.059 | 10.059 | 10.059 | 0 |
| 23 Abr 2024 | 9.9995 | -0.21 | -2.06% | 10.048 | 10.072 | 9.9865 | 1,420 |
| 22 Abr 2024 | 10.21 | -0.17 | -1.60% | 10.254 | 10.254 | 10.209 | 180 |
| 19 Abr 2024 | 10.376 | -0.04 | -0.35% | 10.422 | 10.422 | 10.364 | 260 |
| 18 Abr 2024 | 10.412 | 0.06 | 0.62% | 10.274 | 10.415 | 10.274 | 750 |
| 17 Abr 2024 | 10.348 | 0.25 | 2.47% | 10.308 | 10.567 | 10.153 | 244 |
| 16 Abr 2024 | 10.099 | -0.42 | -4.03% | 10.20 | 10.518 | 9.2985 | 3,939 |
| 15 Abr 2024 | 10.523 | -0.09 | -0.80% | 10.528 | 10.618 | 10.306 | 963 |
| 12 Abr 2024 | 10.608 | 0.20 | 1.90% | 10.66 | 10.66 | 10.603 | 666 |
| 11 Abr 2024 | 10.41 | -0.03 | -0.30% | 10.462 | 10.462 | 10.41 | 60 |
| 10 Abr 2024 | 10.441 | -0.10 | -0.91% | 10.48 | 10.48 | 10.418 | 895 |
| 09 Abr 2024 | 10.537 | 0.23 | 2.25% | 10.586 | 10.586 | 10.535 | 785 |
| 08 Abr 2024 | 10.305 | 0.10 | 1.01% | 10.36 | 10.366 | 10.301 | 1,032 |
| 05 Abr 2024 | 10.202 | -0.11 | -1.10% | 10.216 | 11.176 | 9.2455 | 896 |
| 04 Abr 2024 | 10.315 | 0.25 | 2.48% | 10.315 | 10.315 | 10.315 | 0 |
| 03 Abr 2024 | 10.065 | 0.14 | 1.39% | 10.06 | 10.102 | 10.022 | 615 |
| 02 Abr 2024 | 9.9275 | 0.34 | 3.51% | 9.943 | 9.9495 | 9.914 | 1,053 |
