Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DBX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 23.73 | -0.23 | -0.96% | 23.75 | 23.97 | 23.66 | 2,463,765 |
| 16 May 2024 | 23.96 | 0.10 | 0.42% | 23.77 | 23.97 | 23.37 | 4,808,907 |
| 15 May 2024 | 23.86 | -0.16 | -0.67% | 24.12 | 24.1599 | 23.695 | 3,349,757 |
| 14 May 2024 | 24.02 | 0.23 | 0.97% | 23.79 | 24.32 | 23.79 | 3,206,615 |
| 13 May 2024 | 23.79 | 0.66 | 2.85% | 23.20 | 24.02 | 23.07 | 5,566,392 |
| 10 May 2024 | 23.13 | -0.01 | -0.04% | 23.87 | 24.17 | 23.10 | 7,676,581 |
| 09 May 2024 | 23.14 | -0.18 | -0.77% | 23.30 | 23.38 | 23.04 | 7,398,287 |
| 08 May 2024 | 23.32 | -0.29 | -1.23% | 23.56 | 23.64 | 23.28 | 4,096,284 |
| 07 May 2024 | 23.61 | 0.07 | 0.30% | 23.56 | 23.80 | 23.45 | 4,754,386 |
| 06 May 2024 | 23.54 | 0.17 | 0.73% | 23.41 | 23.59 | 23.33 | 3,390,484 |
| 03 May 2024 | 23.37 | -0.22 | -0.93% | 23.84 | 23.86 | 23.335 | 5,039,137 |
| 02 May 2024 | 23.59 | 0.10 | 0.43% | 23.74 | 23.7625 | 23.365 | 2,373,671 |
| 01 May 2024 | 23.49 | 0.33 | 1.42% | 23.06 | 23.835 | 23.01 | 3,380,504 |
| 30 Abr 2024 | 23.16 | -1.04 | -4.30% | 24.00 | 24.05 | 23.12 | 3,822,931 |
| 29 Abr 2024 | 24.20 | 0.05 | 0.21% | 24.17 | 24.43 | 24.17 | 3,345,534 |
| 26 Abr 2024 | 24.15 | 0.22 | 0.92% | 24.04 | 24.265 | 24.01 | 2,178,265 |
| 25 Abr 2024 | 23.93 | -0.09 | -0.37% | 23.72 | 23.98 | 23.5525 | 2,065,124 |
| 24 Abr 2024 | 24.02 | 0.55 | 2.34% | 23.43 | 24.03 | 23.43 | 2,431,876 |
| 23 Abr 2024 | 23.47 | 0.16 | 0.69% | 23.45 | 23.69 | 23.405 | 2,959,488 |
| 22 Abr 2024 | 23.31 | 0.33 | 1.44% | 23.16 | 23.35 | 23.03 | 2,765,031 |
| 19 Abr 2024 | 22.98 | 0.22 | 0.97% | 22.91 | 23.1875 | 22.66 | 3,338,236 |
| 18 Abr 2024 | 22.76 | -0.04 | -0.18% | 22.86 | 22.965 | 22.64 | 3,538,677 |
| 17 Abr 2024 | 22.80 | -0.14 | -0.61% | 23.02 | 23.32 | 22.80 | 3,164,613 |
| 16 Abr 2024 | 22.94 | 0.02 | 0.09% | 22.92 | 23.075 | 22.72 | 2,650,769 |
| 15 Abr 2024 | 22.92 | -0.07 | -0.30% | 23.09 | 23.44 | 22.88 | 3,213,124 |
| 12 Abr 2024 | 22.99 | -0.50 | -2.13% | 23.33 | 23.34 | 22.955 | 3,123,057 |
| 11 Abr 2024 | 23.49 | 0.13 | 0.56% | 23.54 | 23.64 | 23.315 | 2,502,159 |
| 10 Abr 2024 | 23.36 | 0.04 | 0.17% | 23.00 | 23.39 | 22.97 | 2,681,554 |
| 09 Abr 2024 | 23.32 | 0.04 | 0.17% | 23.27 | 23.38 | 23.05 | 3,396,027 |
| 08 Abr 2024 | 23.28 | 0.01 | 0.04% | 23.27 | 23.54 | 23.26 | 2,500,032 |
| 05 Abr 2024 | 23.27 | 0.04 | 0.17% | 23.25 | 23.46 | 23.155 | 2,939,589 |
| 04 Abr 2024 | 23.23 | -0.25 | -1.06% | 23.57 | 23.75 | 23.215 | 4,014,698 |
| 03 Abr 2024 | 23.48 | -0.42 | -1.76% | 23.82 | 23.91 | 23.47 | 3,118,060 |
| 02 Abr 2024 | 23.90 | -0.41 | -1.69% | 24.01 | 24.22 | 23.81 | 2,990,877 |
| 01 Abr 2024 | 24.31 | 0.01 | 0.04% | 24.42 | 24.42 | 24.17 | 2,504,362 |
| 28 Mar 2024 | 24.30 | -0.14 | -0.57% | 24.37 | 24.63 | 24.08 | 3,309,348 |
| 27 Mar 2024 | 24.44 | -0.01 | -0.04% | 24.51 | 24.61 | 24.185 | 3,753,530 |
| 26 Mar 2024 | 24.45 | 0.18 | 0.74% | 24.27 | 24.665 | 24.27 | 3,046,664 |
| 25 Mar 2024 | 24.27 | -0.08 | -0.33% | 24.27 | 24.42 | 24.2075 | 2,861,437 |
| 22 Mar 2024 | 24.35 | -0.05 | -0.20% | 24.16 | 24.44 | 24.07 | 3,805,929 |
| 21 Mar 2024 | 24.40 | -0.06 | -0.25% | 24.61 | 24.74 | 24.325 | 3,646,756 |
| 20 Mar 2024 | 24.46 | -0.07 | -0.29% | 24.53 | 24.655 | 24.325 | 4,510,091 |
| 19 Mar 2024 | 24.53 | 0.56 | 2.34% | 23.94 | 24.55 | 23.925 | 4,675,259 |
| 18 Mar 2024 | 23.97 | 0.15 | 0.63% | 24.065 | 24.235 | 23.79 | 4,248,894 |
| 15 Mar 2024 | 23.82 | -0.38 | -1.57% | 23.972 | 24.145 | 23.82 | 9,909,201 |
| 14 Mar 2024 | 24.20 | 0.17 | 0.71% | 23.98 | 24.26 | 23.83 | 4,492,227 |
| 13 Mar 2024 | 24.03 | 0.19 | 0.80% | 23.91 | 24.09 | 23.80 | 3,655,987 |
| 12 Mar 2024 | 23.84 | 0.34 | 1.45% | 23.61 | 24.07 | 23.495 | 4,341,588 |
| 11 Mar 2024 | 23.50 | -0.52 | -2.16% | 23.91 | 23.96 | 23.45 | 5,900,316 |
| 08 Mar 2024 | 24.02 | -0.13 | -0.54% | 24.18 | 24.68 | 24.02 | 3,771,947 |
| 07 Mar 2024 | 24.15 | 0.35 | 1.47% | 23.95 | 24.205 | 23.515 | 4,545,062 |
| 06 Mar 2024 | 23.80 | -0.10 | -0.42% | 24.23 | 24.31 | 23.625 | 4,844,867 |
| 05 Mar 2024 | 23.90 | -0.20 | -0.83% | 23.91 | 24.1899 | 23.68 | 4,641,119 |
| 04 Mar 2024 | 24.10 | -0.04 | -0.17% | 24.29 | 24.62 | 24.06 | 4,497,086 |
| 01 Mar 2024 | 24.14 | 0.19 | 0.79% | 24.02 | 24.25 | 23.765 | 4,376,539 |
| 29 Feb 2024 | 23.95 | 0.10 | 0.42% | 24.01 | 24.145 | 23.56 | 7,716,459 |
| 28 Feb 2024 | 23.85 | -0.13 | -0.54% | 23.86 | 24.38 | 23.7912 | 4,123,828 |
| 27 Feb 2024 | 23.98 | 0.48 | 2.04% | 23.58 | 24.135 | 23.56 | 5,250,668 |
| 26 Feb 2024 | 23.50 | -0.50 | -2.08% | 24.00 | 24.13 | 23.48 | 6,079,259 |
| 23 Feb 2024 | 24.00 | 0.74 | 3.18% | 23.49 | 24.095 | 23.42 | 4,455,694 |
| 22 Feb 2024 | 23.26 | -0.60 | -2.51% | 24.28 | 24.46 | 23.23 | 7,374,112 |
| 21 Feb 2024 | 23.86 | -0.37 | -1.53% | 23.79 | 24.465 | 23.71 | 6,416,337 |
| 20 Feb 2024 | 24.23 | -0.85 | -3.39% | 24.88 | 25.135 | 23.8901 | 11,236,944 |
