Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DRVE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | 11.597 | -0.18 | -1.54% | 11.684 | 11.735 | 10.688 | 510 |
| 27 Sep 2024 | 11.778 | 0.28 | 2.46% | 11.698 | 11.802 | 10.684 | 1,620 |
| 26 Sep 2024 | 11.495 | 0.25 | 2.26% | 11.482 | 11.673 | 10.568 | 887 |
| 25 Sep 2024 | 11.241 | -0.02 | -0.17% | 11.29 | 11.312 | 10.517 | 16 |
| 24 Sep 2024 | 11.26 | 0.15 | 1.35% | 11.252 | 11.405 | 11.179 | 7,381 |
| 23 Sep 2024 | 11.11 | 0.14 | 1.24% | 11.14 | 11.15 | 10.975 | 4 |
| 20 Sep 2024 | 10.974 | -0.22 | -1.94% | 11.18 | 11.195 | 10.967 | 4,206 |
| 19 Sep 2024 | 11.191 | 0.34 | 3.16% | 11.088 | 11.253 | 11.079 | 12,003 |
| 18 Sep 2024 | 10.848 | -0.12 | -1.06% | 10.848 | 10.848 | 10.848 | 1 |
| 17 Sep 2024 | 10.964 | 0.19 | 1.76% | 10.878 | 11.023 | 10.878 | 16 |
| 16 Sep 2024 | 10.774 | -0.07 | -0.64% | 10.852 | 10.911 | 10.288 | 49 |
| 13 Sep 2024 | 10.843 | 0.17 | 1.62% | 10.722 | 10.875 | 10.223 | 12 |
| 12 Sep 2024 | 10.67 | 0.23 | 2.17% | 10.746 | 10.933 | 10.20 | 9 |
| 11 Sep 2024 | 10.443 | 0.11 | 1.04% | 10.474 | 10.617 | 10.07 | 25 |
| 10 Sep 2024 | 10.336 | -0.14 | -1.31% | 10.422 | 10.528 | 10.253 | 1 |
| 09 Sep 2024 | 10.473 | 0.02 | 0.22% | 10.45 | 10.641 | 10.131 | 310 |
| 06 Sep 2024 | 10.45 | -0.24 | -2.26% | 10.692 | 10.784 | 10.1345 | 2,444 |
| 05 Sep 2024 | 10.692 | -0.06 | -0.55% | 10.748 | 11.013 | 10.3235 | 5,082 |
| 04 Sep 2024 | 10.751 | -0.11 | -0.99% | 10.70 | 10.839 | 10.557 | 6,009 |
| 03 Sep 2024 | 10.859 | -0.31 | -2.79% | 11.11 | 11.181 | 10.813 | 63,102 |
| 02 Sep 2024 | 11.171 | 0.01 | 0.08% | 11.24 | 11.24 | 11.116 | 121,648 |
| 30 Ago 2024 | 11.162 | 0.00 | 0.03% | 11.228 | 11.26 | 11.154 | 8,801 |
| 29 Ago 2024 | 11.159 | 0.12 | 1.12% | 11.106 | 11.206 | 10.942 | 656 |
| 28 Ago 2024 | 11.035 | -0.10 | -0.87% | 11.142 | 11.286 | 11.004 | 1,269 |
| 27 Ago 2024 | 11.132 | -0.09 | -0.84% | 11.196 | 11.35 | 10.957 | 132 |
| 23 Ago 2024 | 11.226 | 0.17 | 1.55% | 11.056 | 11.258 | 10.974 | 4,408 |
| 22 Ago 2024 | 11.055 | -0.06 | -0.51% | 11.20 | 11.49 | 11.041 | 572 |
| 21 Ago 2024 | 11.112 | 0.16 | 1.50% | 11.056 | 11.283 | 10.901 | 121 |
| 20 Ago 2024 | 10.948 | -0.04 | -0.35% | 11.086 | 11.086 | 10.933 | 56,735 |
| 19 Ago 2024 | 10.987 | 0.17 | 1.56% | 10.818 | 10.996 | 10.818 | 298,089 |
| 16 Ago 2024 | 10.818 | 0.30 | 2.83% | 10.882 | 10.961 | 10.767 | 586 |
| 15 Ago 2024 | 10.52 | 0.02 | 0.18% | 10.52 | 10.791 | 10.429 | 71 |
| 14 Ago 2024 | 10.501 | 0.00 | 0.05% | 10.646 | 10.687 | 10.412 | 2 |
| 13 Ago 2024 | 10.496 | 0.11 | 1.05% | 10.412 | 10.836 | 10.327 | 2,543 |
| 12 Ago 2024 | 10.387 | -0.06 | -0.57% | 10.50 | 10.638 | 10.276 | 2,618 |
| 09 Ago 2024 | 10.447 | 0.02 | 0.24% | 10.552 | 10.552 | 10.411 | 70 |
| 08 Ago 2024 | 10.422 | -0.07 | -0.62% | 10.302 | 10.759 | 10.0415 | 1,037 |
| 07 Ago 2024 | 10.487 | 0.22 | 2.09% | 10.487 | 10.487 | 10.487 | 0 |
| 06 Ago 2024 | 10.272 | -0.05 | -0.45% | 10.40 | 10.834 | 10.104 | 793 |
| 05 Ago 2024 | 10.318 | -0.32 | -2.97% | 10.30 | 10.318 | 10.087 | 140 |
| 02 Ago 2024 | 10.634 | -0.61 | -5.40% | 10.85 | 11.201 | 10.548 | 480 |
| 01 Ago 2024 | 11.241 | -0.27 | -2.31% | 11.474 | 11.887 | 11.162 | 202 |
| 31 Jul 2024 | 11.507 | 0.25 | 2.25% | 11.402 | 11.519 | 11.36 | 2,366 |
| 30 Jul 2024 | 11.254 | -0.13 | -1.12% | 11.254 | 11.254 | 11.254 | 1 |
| 29 Jul 2024 | 11.382 | 0.02 | 0.15% | 11.476 | 11.543 | 11.362 | 575 |
| 26 Jul 2024 | 11.365 | -0.07 | -0.62% | 11.42 | 11.476 | 11.342 | 13 |
| 25 Jul 2024 | 11.436 | -0.22 | -1.85% | 11.48 | 11.886 | 11.133 | 644 |
| 24 Jul 2024 | 11.652 | -0.32 | -2.67% | 11.81 | 11.853 | 11.629 | 4,812 |
| 23 Jul 2024 | 11.972 | 0.07 | 0.59% | 11.994 | 12.014 | 11.895 | 73 |
| 22 Jul 2024 | 11.902 | 0.06 | 0.52% | 11.88 | 11.969 | 11.815 | 59,360 |
| 19 Jul 2024 | 11.84 | -0.34 | -2.79% | 12.104 | 12.104 | 11.84 | 3,022 |
| 18 Jul 2024 | 12.18 | -0.14 | -1.12% | 12.266 | 12.473 | 11.888 | 207 |
| 17 Jul 2024 | 12.318 | -0.14 | -1.12% | 12.47 | 12.698 | 12.314 | 1,122 |
| 16 Jul 2024 | 12.457 | 0.04 | 0.31% | 12.414 | 12.457 | 12.334 | 8,114 |
| 15 Jul 2024 | 12.418 | -0.01 | -0.06% | 12.414 | 12.442 | 12.308 | 17,848 |
| 12 Jul 2024 | 12.425 | 0.19 | 1.54% | 12.268 | 12.445 | 11.798 | 1,179 |
| 11 Jul 2024 | 12.236 | 0.16 | 1.30% | 12.23 | 12.38 | 12.097 | 53,937 |
| 10 Jul 2024 | 12.079 | 0.17 | 1.38% | 12.006 | 12.103 | 11.996 | 390 |
| 09 Jul 2024 | 11.914 | -0.12 | -0.98% | 12.032 | 12.066 | 11.914 | 295 |
| 08 Jul 2024 | 12.032 | 0.10 | 0.87% | 11.928 | 12.065 | 11.92 | 46,543 |
| 05 Jul 2024 | 11.928 | -0.02 | -0.15% | 11.928 | 11.928 | 11.928 | 1 |
| 04 Jul 2024 | 11.946 | 0.06 | 0.50% | 12.02 | 12.02 | 11.895 | 10 |
| 03 Jul 2024 | 11.887 | 0.27 | 2.36% | 11.704 | 11.892 | 11.704 | 7,055 |
