Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
DEMZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 34.44 | 0.00 | 0.00% | 34.44 | 34.44 | 34.44 | 0 |
| 27 Jun 2024 | 34.44 | 0.10 | 0.29% | 34.39 | 34.482 | 34.39 | 977 |
| 26 Jun 2024 | 34.34 | -0.19 | -0.55% | 34.36 | 34.37 | 34.34 | 422 |
| 25 Jun 2024 | 34.53 | 0.12 | 0.35% | 34.48 | 34.53 | 34.356 | 653 |
| 24 Jun 2024 | 34.41 | -0.09 | -0.26% | 34.51 | 34.60 | 34.41 | 3,380 |
| 21 Jun 2024 | 34.5001 | -0.06 | -0.17% | 34.55 | 34.55 | 34.455 | 2,003 |
| 20 Jun 2024 | 34.56 | -0.16 | -0.46% | 34.80 | 34.8286 | 34.54 | 1,647 |
| 18 Jun 2024 | 34.72 | 0.11 | 0.32% | 34.59 | 34.77 | 34.59 | 1,315 |
| 17 Jun 2024 | 34.61 | 0.42 | 1.22% | 34.20 | 34.61 | 34.20 | 2,444 |
| 14 Jun 2024 | 34.1924 | -0.03 | -0.08% | 34.11 | 34.1924 | 34.11 | 1,813 |
| 13 Jun 2024 | 34.22 | 0.07 | 0.20% | 34.29 | 34.29 | 34.22 | 352 |
| 12 Jun 2024 | 34.15 | 0.36 | 1.07% | 34.08 | 34.15 | 34.08 | 387 |
| 11 Jun 2024 | 33.79 | 0.03 | 0.09% | 33.62 | 33.79 | 33.62 | 774 |
| 10 Jun 2024 | 33.76 | 0.11 | 0.33% | 33.62 | 33.76 | 33.56 | 1,871 |
| 07 Jun 2024 | 33.65 | 0.02 | 0.06% | 33.63 | 33.7652 | 33.60 | 3,053 |
| 06 Jun 2024 | 33.63 | -0.12 | -0.36% | 33.76 | 33.76 | 33.63 | 509 |
| 05 Jun 2024 | 33.75 | 0.44 | 1.32% | 33.47 | 33.75 | 33.47 | 1,741 |
| 04 Jun 2024 | 33.31 | 0.05 | 0.15% | 33.22 | 33.31 | 33.22 | 457 |
| 03 Jun 2024 | 33.26 | 0.06 | 0.18% | 33.32 | 33.32 | 33.13 | 1,213 |
| 31 May 2024 | 33.20 | 0.24 | 0.73% | 33.06 | 33.20 | 32.64 | 2,778 |
| 30 May 2024 | 32.96 | -0.30 | -0.89% | 33.26 | 33.26 | 32.90 | 3,113 |
| 29 May 2024 | 33.257 | -0.27 | -0.81% | 33.27 | 33.389 | 33.24 | 3,031 |
| 28 May 2024 | 33.53 | -0.03 | -0.09% | 33.47 | 33.53 | 33.43 | 1,861 |
| 24 May 2024 | 33.56 | 0.28 | 0.84% | 33.47 | 33.56 | 33.47 | 443 |
| 23 May 2024 | 33.28 | -0.25 | -0.75% | 33.81 | 33.81 | 33.25 | 2,533 |
| 22 May 2024 | 33.53 | -0.05 | -0.15% | 33.54 | 33.57 | 33.4354 | 540 |
| 21 May 2024 | 33.58 | 0.06 | 0.18% | 33.50 | 33.58 | 33.49 | 1,740 |
| 20 May 2024 | 33.52 | 0.15 | 0.44% | 33.49 | 33.5413 | 33.49 | 753 |
| 17 May 2024 | 33.3733 | -0.04 | -0.11% | 33.40 | 33.40 | 33.27 | 7,951 |
| 16 May 2024 | 33.41 | 0.02 | 0.06% | 33.49 | 33.50 | 33.41 | 517 |
| 15 May 2024 | 33.39 | 0.43 | 1.30% | 33.145 | 33.39 | 33.145 | 775 |
| 14 May 2024 | 32.96 | 0.13 | 0.40% | 32.90 | 32.96 | 32.81 | 760 |
| 13 May 2024 | 32.83 | 0.02 | 0.06% | 32.95 | 32.95 | 32.83 | 2,287 |
| 10 May 2024 | 32.81 | 0.05 | 0.15% | 32.90 | 32.90 | 32.73 | 2,468 |
| 09 May 2024 | 32.76 | 0.25 | 0.76% | 32.55 | 32.76 | 32.55 | 1,498 |
| 08 May 2024 | 32.5133 | 0.03 | 0.10% | 32.37 | 32.5133 | 32.37 | 8,805 |
| 07 May 2024 | 32.48 | 0.00 | 0.01% | 32.51 | 32.53 | 32.48 | 640 |
| 06 May 2024 | 32.4775 | 0.35 | 1.08% | 32.27 | 32.4775 | 32.27 | 4,690 |
| 03 May 2024 | 32.13 | 0.56 | 1.77% | 32.06 | 32.13 | 32.06 | 158 |
| 02 May 2024 | 31.57 | 0.12 | 0.38% | 31.55 | 31.6299 | 31.38 | 581 |
| 01 May 2024 | 31.45 | 0.06 | 0.19% | 31.41 | 31.45 | 31.315 | 1,307 |
| 30 Abr 2024 | 31.39 | -0.56 | -1.75% | 31.78 | 31.78 | 31.39 | 553 |
| 29 Abr 2024 | 31.95 | 0.04 | 0.13% | 31.92 | 31.95 | 31.76 | 1,007 |
| 26 Abr 2024 | 31.91 | 0.43 | 1.37% | 31.76 | 31.91 | 31.76 | 507 |
| 25 Abr 2024 | 31.48 | -0.28 | -0.88% | 31.35 | 31.48 | 31.29 | 4,239 |
| 24 Abr 2024 | 31.76 | 0.03 | 0.09% | 31.94 | 31.94 | 31.6937 | 1,113 |
| 23 Abr 2024 | 31.73 | 0.46 | 1.47% | 31.62 | 31.73 | 31.475 | 847 |
| 22 Abr 2024 | 31.27 | 0.11 | 0.35% | 31.22 | 31.42 | 31.09 | 5,391 |
| 19 Abr 2024 | 31.16 | -0.25 | -0.80% | 31.40 | 31.40 | 31.00 | 2,270 |
| 18 Abr 2024 | 31.41 | 0.07 | 0.22% | 31.51 | 31.60 | 31.3799 | 669 |
| 17 Abr 2024 | 31.34 | -0.37 | -1.17% | 31.79 | 31.79 | 31.34 | 2,699 |
| 16 Abr 2024 | 31.71 | -0.01 | -0.03% | 31.81 | 31.81 | 31.69 | 1,395 |
| 15 Abr 2024 | 31.72 | -0.36 | -1.13% | 32.44 | 32.44 | 31.71 | 12,572 |
| 12 Abr 2024 | 32.0827 | -0.45 | -1.38% | 32.28 | 32.34 | 32.0827 | 770 |
| 11 Abr 2024 | 32.53 | 0.11 | 0.34% | 32.50 | 32.6544 | 32.23 | 1,735 |
| 10 Abr 2024 | 32.42 | -0.30 | -0.92% | 32.40 | 32.43 | 32.37 | 4,708 |
| 09 Abr 2024 | 32.72 | 0.06 | 0.18% | 32.71 | 32.72 | 32.42 | 1,627 |
| 08 Abr 2024 | 32.6606 | 0.03 | 0.09% | 32.81 | 32.81 | 32.6606 | 477 |
| 05 Abr 2024 | 32.6319 | 0.24 | 0.75% | 32.52 | 32.72 | 32.4968 | 1,907 |
| 04 Abr 2024 | 32.39 | -0.39 | -1.19% | 33.21 | 33.21 | 32.39 | 10,693 |
| 03 Abr 2024 | 32.7817 | -0.05 | -0.17% | 32.80 | 32.89 | 32.755 | 2,480 |
| 02 Abr 2024 | 32.836 | -0.29 | -0.88% | 32.91 | 32.91 | 32.50 | 2,021 |
| 01 Abr 2024 | 33.1274 | -0.02 | -0.07% | 33.30 | 33.30 | 33.0503 | 2,143 |
