Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DTEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 11.275 | 0.07 | 0.60% | 11.326 | 11.326 | 11.275 | 248 |
| 15 May 2024 | 11.208 | 0.09 | 0.85% | 11.132 | 11.208 | 11.132 | 108 |
| 14 May 2024 | 11.114 | 0.02 | 0.16% | 11.114 | 11.114 | 11.114 | 224 |
| 13 May 2024 | 11.096 | 0.03 | 0.30% | 11.096 | 11.096 | 11.096 | 143 |
| 10 May 2024 | 11.063 | 0.01 | 0.10% | 11.063 | 11.063 | 11.063 | 440 |
| 09 May 2024 | 11.052 | 0.07 | 0.64% | 11.036 | 11.052 | 11.036 | 976 |
| 08 May 2024 | 10.982 | -0.01 | -0.09% | 10.982 | 10.982 | 10.982 | 3 |
| 07 May 2024 | 10.992 | 0.17 | 1.53% | 10.992 | 10.992 | 10.992 | 24 |
| 03 May 2024 | 10.826 | 0.08 | 0.70% | 10.728 | 10.826 | 10.728 | 3 |
| 02 May 2024 | 10.751 | 0.07 | 0.66% | 10.726 | 10.751 | 10.726 | 13 |
| 01 May 2024 | 10.68 | -0.13 | -1.21% | 10.68 | 10.68 | 10.664 | 820 |
| 30 Abr 2024 | 10.811 | -0.05 | -0.50% | 10.816 | 10.826 | 10.76 | 359 |
| 29 Abr 2024 | 10.865 | -0.07 | -0.63% | 10.865 | 10.865 | 10.865 | 6 |
| 26 Abr 2024 | 10.934 | 0.28 | 2.60% | 10.898 | 10.934 | 10.898 | 133 |
| 25 Abr 2024 | 10.657 | -0.21 | -1.93% | 10.657 | 10.657 | 10.657 | 53 |
| 24 Abr 2024 | 10.867 | 0.00 | 0.02% | 10.867 | 10.867 | 10.867 | 5 |
| 23 Abr 2024 | 10.865 | 0.19 | 1.81% | 10.768 | 10.865 | 10.768 | 544 |
| 22 Abr 2024 | 10.672 | 0.04 | 0.40% | 10.73 | 10.73 | 10.672 | 54 |
| 19 Abr 2024 | 10.63 | -0.09 | -0.84% | 10.588 | 10.63 | 10.588 | 51 |
| 18 Abr 2024 | 10.72 | 0.03 | 0.30% | 10.70 | 10.72 | 10.70 | 206 |
| 17 Abr 2024 | 10.688 | -0.10 | -0.93% | 10.688 | 10.688 | 10.688 | 82 |
| 16 Abr 2024 | 10.788 | -0.14 | -1.28% | 10.856 | 10.856 | 10.716 | 3,210 |
| 15 Abr 2024 | 10.928 | -0.10 | -0.92% | 10.99 | 10.99 | 10.928 | 1,883 |
| 12 Abr 2024 | 11.03 | 0.00 | 0.00% | 11.14 | 11.144 | 11.03 | 280 |
| 11 Abr 2024 | 11.03 | 0.02 | 0.15% | 11.03 | 11.03 | 11.03 | 494 |
| 10 Abr 2024 | 11.014 | 0.05 | 0.49% | 11.06 | 11.06 | 11.014 | 2,435 |
| 09 Abr 2024 | 10.96 | -0.05 | -0.45% | 11.016 | 11.016 | 10.96 | 1,077 |
| 08 Abr 2024 | 11.01 | 0.03 | 0.29% | 10.968 | 11.01 | 10.964 | 272 |
| 05 Abr 2024 | 10.978 | -0.13 | -1.15% | 10.926 | 10.978 | 10.926 | 1,202 |
| 04 Abr 2024 | 11.106 | 0.01 | 0.05% | 11.106 | 11.106 | 11.106 | 81 |
| 03 Abr 2024 | 11.10 | 0.01 | 0.06% | 11.10 | 11.10 | 11.10 | 235 |
| 02 Abr 2024 | 11.093 | -0.15 | -1.33% | 11.244 | 11.244 | 11.093 | 554 |
| 28 Mar 2024 | 11.242 | 0.08 | 0.68% | 11.246 | 11.262 | 11.238 | 4,590 |
| 27 Mar 2024 | 11.166 | -0.02 | -0.21% | 11.166 | 11.166 | 11.166 | 171 |
| 26 Mar 2024 | 11.189 | 0.05 | 0.42% | 11.189 | 11.189 | 11.189 | 872 |
| 25 Mar 2024 | 11.142 | -0.05 | -0.46% | 11.142 | 11.142 | 11.142 | 33 |
| 22 Mar 2024 | 11.194 | -0.02 | -0.21% | 11.194 | 11.194 | 11.194 | 158 |
| 21 Mar 2024 | 11.218 | 0.25 | 2.26% | 11.218 | 11.218 | 11.218 | 725 |
| 20 Mar 2024 | 10.97 | 0.01 | 0.09% | 10.97 | 10.97 | 10.97 | 5 |
| 19 Mar 2024 | 10.96 | -0.04 | -0.34% | 11.016 | 11.016 | 10.96 | 568 |
| 18 Mar 2024 | 10.997 | 0.10 | 0.93% | 10.997 | 10.997 | 10.997 | 26 |
| 15 Mar 2024 | 10.896 | -0.08 | -0.75% | 10.896 | 10.896 | 10.896 | 3 |
| 14 Mar 2024 | 10.978 | -0.08 | -0.76% | 11.142 | 11.142 | 10.978 | 1,093 |
| 13 Mar 2024 | 11.062 | -0.02 | -0.16% | 11.058 | 11.078 | 11.058 | 429 |
| 12 Mar 2024 | 11.08 | 0.12 | 1.09% | 11.052 | 11.08 | 11.03 | 355 |
| 11 Mar 2024 | 10.96 | -0.01 | -0.05% | 10.96 | 10.96 | 10.96 | 465 |
| 08 Mar 2024 | 10.966 | -0.05 | -0.42% | 11.018 | 11.056 | 10.966 | 1,977 |
| 07 Mar 2024 | 11.012 | 0.05 | 0.50% | 10.952 | 11.012 | 10.952 | 684 |
| 06 Mar 2024 | 10.957 | 0.15 | 1.36% | 10.962 | 10.962 | 10.957 | 639 |
| 05 Mar 2024 | 10.81 | -0.16 | -1.42% | 10.81 | 10.81 | 10.81 | 46 |
| 04 Mar 2024 | 10.966 | -0.07 | -0.60% | 11.012 | 11.012 | 10.966 | 99 |
| 01 Mar 2024 | 11.032 | 0.10 | 0.93% | 11.02 | 11.032 | 11.008 | 312 |
| 29 Feb 2024 | 10.93 | 0.06 | 0.53% | 10.93 | 10.93 | 10.93 | 70 |
| 28 Feb 2024 | 10.872 | -0.02 | -0.20% | 10.91 | 10.91 | 10.872 | 208 |
| 27 Feb 2024 | 10.894 | 0.02 | 0.15% | 10.894 | 10.894 | 10.894 | 316 |
| 26 Feb 2024 | 10.878 | 0.04 | 0.41% | 10.848 | 10.878 | 10.848 | 58 |
| 23 Feb 2024 | 10.834 | 0.02 | 0.15% | 10.796 | 10.834 | 10.796 | 81 |
| 22 Feb 2024 | 10.818 | 0.20 | 1.88% | 10.818 | 10.818 | 10.818 | 2,398 |
| 21 Feb 2024 | 10.618 | -0.16 | -1.47% | 10.61 | 10.618 | 10.61 | 591 |
| 20 Feb 2024 | 10.776 | -0.16 | -1.45% | 10.892 | 10.892 | 10.776 | 564 |
| 19 Feb 2024 | 10.935 | -0.05 | -0.41% | 10.864 | 10.935 | 10.864 | 14 |
