Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DCPH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 25.46 | 0.01 | 0.04% | 25.46 | 25.47 | 25.44 | 1,152,881 |
| 16 May 2024 | 25.45 | 0.00 | 0.00% | 25.46 | 25.46 | 25.43 | 1,426,550 |
| 15 May 2024 | 25.45 | 0.01 | 0.04% | 25.47 | 25.48 | 25.44 | 970,463 |
| 14 May 2024 | 25.44 | 0.02 | 0.08% | 25.44 | 25.465 | 25.40 | 4,961,888 |
| 13 May 2024 | 25.42 | 0.06 | 0.24% | 25.40 | 25.45 | 25.38 | 1,583,246 |
| 10 May 2024 | 25.36 | -0.02 | -0.08% | 25.40 | 25.55 | 25.34 | 1,795,414 |
| 09 May 2024 | 25.38 | 0.01 | 0.04% | 25.39 | 25.40 | 25.36 | 2,365,170 |
| 08 May 2024 | 25.37 | -0.01 | -0.04% | 25.38 | 25.39 | 25.36 | 1,879,438 |
| 07 May 2024 | 25.38 | 0.01 | 0.04% | 25.38 | 25.42 | 25.36 | 1,664,680 |
| 06 May 2024 | 25.37 | 0.01 | 0.04% | 25.38 | 25.40 | 25.35 | 1,541,763 |
| 03 May 2024 | 25.36 | -0.02 | -0.08% | 25.40 | 25.43 | 25.35 | 1,940,699 |
| 02 May 2024 | 25.38 | 0.02 | 0.08% | 25.40 | 25.47 | 25.345 | 2,202,061 |
| 01 May 2024 | 25.36 | 0.09 | 0.36% | 25.29 | 25.40 | 25.27 | 4,858,087 |
| 30 Abr 2024 | 25.27 | -0.01 | -0.04% | 25.24 | 25.36 | 25.21 | 4,960,351 |
| 29 Abr 2024 | 25.28 | 10.63 | 72.56% | 25.18 | 25.40 | 25.10 | 50,721,487 |
| 26 Abr 2024 | 14.65 | 0.47 | 3.31% | 14.21 | 14.84 | 14.09 | 330,362 |
| 25 Abr 2024 | 14.18 | -0.44 | -3.01% | 14.31 | 14.45 | 14.00 | 520,884 |
| 24 Abr 2024 | 14.62 | -0.05 | -0.34% | 14.70 | 14.8445 | 14.57 | 401,815 |
| 23 Abr 2024 | 14.67 | 0.09 | 0.62% | 14.57 | 15.20 | 14.56 | 426,396 |
| 22 Abr 2024 | 14.58 | -0.09 | -0.61% | 14.79 | 15.13 | 14.58 | 611,443 |
| 19 Abr 2024 | 14.67 | 0.44 | 3.09% | 14.17 | 14.69 | 14.05 | 394,297 |
| 18 Abr 2024 | 14.23 | -0.49 | -3.33% | 14.67 | 14.91 | 14.19 | 764,426 |
| 17 Abr 2024 | 14.72 | -0.12 | -0.81% | 14.97 | 15.00 | 14.66 | 378,846 |
| 16 Abr 2024 | 14.84 | -0.06 | -0.40% | 14.76 | 15.00 | 14.72 | 292,047 |
| 15 Abr 2024 | 14.90 | -0.15 | -1.00% | 15.07 | 15.13 | 14.52 | 575,344 |
| 12 Abr 2024 | 15.05 | -0.47 | -3.03% | 15.46 | 15.52 | 14.865 | 295,835 |
| 11 Abr 2024 | 15.52 | -0.09 | -0.58% | 15.81 | 15.81 | 15.24 | 345,297 |
| 10 Abr 2024 | 15.61 | -0.03 | -0.19% | 15.11 | 15.71 | 14.82 | 533,154 |
| 09 Abr 2024 | 15.64 | 0.63 | 4.20% | 14.94 | 15.69 | 14.94 | 401,229 |
| 08 Abr 2024 | 15.01 | -0.33 | -2.15% | 15.42 | 15.56 | 14.71 | 375,408 |
| 05 Abr 2024 | 15.34 | 0.20 | 1.32% | 15.03 | 15.565 | 15.03 | 306,883 |
| 04 Abr 2024 | 15.14 | -0.15 | -0.98% | 15.24 | 15.62 | 15.09 | 368,652 |
| 03 Abr 2024 | 15.29 | 0.10 | 0.66% | 15.08 | 15.39 | 15.00 | 429,433 |
| 02 Abr 2024 | 15.19 | -0.57 | -3.62% | 15.26 | 15.41 | 14.985 | 433,154 |
| 01 Abr 2024 | 15.76 | 0.03 | 0.19% | 15.62 | 16.02 | 15.41 | 905,351 |
| 28 Mar 2024 | 15.73 | 0.55 | 3.62% | 15.37 | 16.17 | 15.25 | 883,135 |
| 27 Mar 2024 | 15.18 | 0.36 | 2.43% | 15.03 | 15.20 | 14.74 | 333,248 |
| 26 Mar 2024 | 14.82 | -0.48 | -3.14% | 15.46 | 15.50 | 14.79 | 308,846 |
| 25 Mar 2024 | 15.30 | 0.07 | 0.46% | 15.34 | 15.61 | 15.25 | 333,463 |
| 22 Mar 2024 | 15.23 | -0.27 | -1.74% | 15.55 | 15.63 | 15.23 | 251,874 |
| 21 Mar 2024 | 15.50 | -0.25 | -1.59% | 15.82 | 16.09 | 15.48 | 435,921 |
| 20 Mar 2024 | 15.75 | 0.78 | 5.21% | 15.00 | 15.84 | 15.00 | 501,177 |
| 19 Mar 2024 | 14.97 | 0.12 | 0.81% | 14.85 | 15.48 | 14.85 | 724,569 |
| 18 Mar 2024 | 14.85 | -0.74 | -4.75% | 15.64 | 15.72 | 14.65 | 729,274 |
| 15 Mar 2024 | 15.59 | -0.32 | -2.01% | 15.83 | 16.45 | 15.55 | 1,583,556 |
| 14 Mar 2024 | 15.91 | -0.07 | -0.44% | 15.80 | 16.15 | 15.57 | 537,710 |
| 13 Mar 2024 | 15.98 | -0.11 | -0.68% | 16.30 | 16.48 | 15.78 | 458,103 |
| 12 Mar 2024 | 16.09 | -0.45 | -2.72% | 16.49 | 16.61 | 16.08 | 514,661 |
| 11 Mar 2024 | 16.54 | -0.40 | -2.36% | 17.07 | 17.30 | 16.43 | 506,568 |
| 08 Mar 2024 | 16.94 | 0.01 | 0.06% | 16.93 | 17.27 | 16.68 | 243,318 |
| 07 Mar 2024 | 16.93 | 0.00 | 0.00% | 17.05 | 17.14 | 16.78 | 479,940 |
| 06 Mar 2024 | 16.93 | 0.13 | 0.77% | 16.92 | 17.07 | 16.74 | 317,379 |
| 05 Mar 2024 | 16.80 | 0.19 | 1.14% | 16.63 | 16.86 | 16.465 | 316,810 |
| 04 Mar 2024 | 16.61 | -0.75 | -4.32% | 17.42 | 17.42 | 16.33 | 578,373 |
| 01 Mar 2024 | 17.36 | 0.67 | 4.01% | 16.81 | 17.73 | 16.74 | 950,660 |
| 29 Feb 2024 | 16.69 | -0.12 | -0.71% | 17.12 | 17.18 | 16.65 | 484,419 |
| 28 Feb 2024 | 16.81 | -0.10 | -0.59% | 16.86 | 17.20 | 16.80 | 534,331 |
| 27 Feb 2024 | 16.91 | 0.47 | 2.86% | 16.55 | 16.94 | 16.13 | 597,303 |
| 26 Feb 2024 | 16.44 | 0.38 | 2.37% | 16.01 | 16.5524 | 16.01 | 428,423 |
| 23 Feb 2024 | 16.06 | 0.31 | 1.97% | 15.82 | 16.2101 | 15.72 | 328,397 |
| 22 Feb 2024 | 15.75 | 0.35 | 2.27% | 15.43 | 15.87 | 15.42 | 561,727 |
| 21 Feb 2024 | 15.40 | -0.15 | -0.96% | 15.38 | 15.65 | 15.12 | 507,626 |
| 20 Feb 2024 | 15.55 | -0.12 | -0.77% | 15.51 | 15.92 | 15.355 | 359,668 |
