Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DGCB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 52.97 | -0.03 | -0.06% | 53.07 | 53.0888 | 52.91 | 28,915 |
| 19 Jul 2024 | 53.0043 | -0.10 | -0.19% | 53.00 | 53.126 | 52.98 | 31,855 |
| 18 Jul 2024 | 53.1055 | -0.10 | -0.20% | 53.11 | 53.255 | 53.0999 | 43,173 |
| 17 Jul 2024 | 53.2097 | 0.00 | 0.00% | 53.15 | 53.2395 | 53.12 | 24,780 |
| 16 Jul 2024 | 53.2087 | 0.00 | 0.01% | 53.09 | 53.23 | 53.04 | 221,113 |
| 15 Jul 2024 | 53.205 | -0.11 | -0.21% | 53.2597 | 53.305 | 53.196 | 50,114 |
| 12 Jul 2024 | 53.3181 | 0.06 | 0.11% | 53.27 | 53.34 | 53.2429 | 122,667 |
| 11 Jul 2024 | 53.2597 | 0.24 | 0.45% | 53.29 | 53.3024 | 53.18 | 18,997 |
| 10 Jul 2024 | 53.02 | 0.06 | 0.11% | 53.01 | 53.0589 | 52.9569 | 23,695 |
| 09 Jul 2024 | 52.96 | -0.08 | -0.14% | 52.87 | 53.025 | 52.8401 | 34,931 |
| 08 Jul 2024 | 53.035 | -0.01 | -0.02% | 52.97 | 53.0594 | 52.97 | 9,197 |
| 05 Jul 2024 | 53.045 | 0.23 | 0.44% | 52.95 | 53.09 | 52.8994 | 9,566 |
| 03 Jul 2024 | 52.8141 | 0.22 | 0.42% | 52.64 | 52.82 | 52.64 | 9,350 |
| 02 Jul 2024 | 52.595 | 0.20 | 0.37% | 52.54 | 52.65 | 52.44 | 38,560 |
| 01 Jul 2024 | 52.40 | -0.27 | -0.51% | 52.44 | 52.537 | 52.3489 | 24,025 |
| 28 Jun 2024 | 52.6689 | -0.15 | -0.28% | 52.87 | 52.87 | 52.6363 | 26,023 |
| 27 Jun 2024 | 52.815 | 0.13 | 0.24% | 52.79 | 52.86 | 52.73 | 41,944 |
| 26 Jun 2024 | 52.69 | -0.09 | -0.17% | 52.69 | 52.78 | 52.64 | 27,750 |
| 25 Jun 2024 | 52.78 | -0.16 | -0.29% | 52.85 | 52.9782 | 52.78 | 26,051 |
| 24 Jun 2024 | 52.935 | 0.03 | 0.06% | 52.86 | 53.01 | 52.86 | 20,133 |
| 21 Jun 2024 | 52.905 | 0.08 | 0.14% | 52.94 | 52.94 | 52.84 | 33,934 |
| 20 Jun 2024 | 52.83 | -0.11 | -0.21% | 52.77 | 52.8789 | 52.76 | 25,291 |
| 18 Jun 2024 | 52.94 | 0.01 | 0.02% | 52.82 | 52.97 | 52.82 | 26,985 |
| 17 Jun 2024 | 52.93 | -0.18 | -0.33% | 52.91 | 52.96 | 52.83 | 133,735 |
| 14 Jun 2024 | 53.105 | -0.02 | -0.05% | 53.11 | 53.24 | 53.04 | 59,296 |
| 13 Jun 2024 | 53.129 | 0.24 | 0.45% | 53.01 | 53.129 | 52.9801 | 18,819 |
| 12 Jun 2024 | 52.8898 | 0.28 | 0.54% | 52.99 | 53.09 | 52.8898 | 44,813 |
| 11 Jun 2024 | 52.6061 | 0.10 | 0.18% | 52.48 | 52.68 | 52.48 | 66,174 |
| 10 Jun 2024 | 52.51 | -0.06 | -0.11% | 52.51 | 52.52 | 52.49 | 22,010 |
| 07 Jun 2024 | 52.5694 | -0.39 | -0.73% | 52.64 | 52.64 | 52.5414 | 25,149 |
| 06 Jun 2024 | 52.955 | -0.01 | -0.01% | 52.90 | 52.97 | 52.8737 | 29,814 |
| 05 Jun 2024 | 52.96 | 0.06 | 0.11% | 52.90 | 52.97 | 52.76 | 50,583 |
| 04 Jun 2024 | 52.90 | 0.13 | 0.25% | 52.92 | 52.94 | 52.8347 | 60,895 |
| 03 Jun 2024 | 52.7681 | 0.32 | 0.61% | 52.55 | 52.82 | 52.5499 | 50,919 |
| 31 May 2024 | 52.4484 | 0.20 | 0.38% | 52.41 | 52.48 | 52.3524 | 34,751 |
| 30 May 2024 | 52.2506 | 0.16 | 0.31% | 52.1595 | 52.28 | 52.1595 | 31,233 |
| 29 May 2024 | 52.09 | -0.20 | -0.38% | 52.23 | 52.23 | 52.06 | 40,593 |
| 28 May 2024 | 52.2906 | -0.15 | -0.28% | 52.54 | 52.54 | 52.2752 | 21,134 |
| 24 May 2024 | 52.44 | 0.07 | 0.13% | 52.37 | 52.47 | 52.34 | 38,368 |
| 23 May 2024 | 52.37 | -0.13 | -0.25% | 52.53 | 52.53 | 52.31 | 42,568 |
| 22 May 2024 | 52.4989 | -0.08 | -0.14% | 52.46 | 52.64 | 52.46 | 25,981 |
| 21 May 2024 | 52.575 | -0.16 | -0.30% | 52.62 | 52.62 | 52.56 | 149,211 |
| 20 May 2024 | 52.735 | 0.01 | 0.02% | 52.72 | 52.86 | 52.6736 | 111,914 |
| 17 May 2024 | 52.7252 | -0.13 | -0.25% | 52.82 | 52.82 | 52.725 | 27,941 |
| 16 May 2024 | 52.855 | -0.09 | -0.17% | 52.95 | 52.95 | 52.825 | 24,114 |
| 15 May 2024 | 52.9459 | 0.39 | 0.73% | 52.79 | 52.97 | 52.7741 | 42,747 |
| 14 May 2024 | 52.56 | 0.07 | 0.13% | 52.57 | 52.58 | 52.495 | 31,434 |
| 13 May 2024 | 52.49 | 0.01 | 0.01% | 52.535 | 52.58 | 52.47 | 35,049 |
| 10 May 2024 | 52.485 | -0.09 | -0.16% | 52.49 | 52.5538 | 52.46 | 37,607 |
| 09 May 2024 | 52.57 | 0.02 | 0.03% | 52.39 | 52.62 | 52.39 | 47,943 |
| 08 May 2024 | 52.5537 | -0.05 | -0.09% | 52.48 | 52.6084 | 52.48 | 44,548 |
| 07 May 2024 | 52.6035 | 0.08 | 0.16% | 52.80 | 52.80 | 52.60 | 22,897 |
| 06 May 2024 | 52.5201 | 0.08 | 0.16% | 52.49 | 52.54 | 52.465 | 24,265 |
| 03 May 2024 | 52.4361 | 0.25 | 0.47% | 52.58 | 52.58 | 52.32 | 19,458 |
| 02 May 2024 | 52.19 | 0.16 | 0.31% | 52.04 | 52.23 | 51.99 | 40,521 |
| 01 May 2024 | 52.03 | 0.19 | 0.37% | 51.90 | 52.2083 | 51.90 | 28,542 |
| 30 Abr 2024 | 51.8366 | -0.22 | -0.42% | 51.90 | 51.95 | 51.83 | 41,567 |
| 29 Abr 2024 | 52.0536 | 0.12 | 0.23% | 52.06 | 52.06 | 51.965 | 37,311 |
| 26 Abr 2024 | 51.935 | 0.20 | 0.39% | 52.01 | 52.0412 | 51.9101 | 84,650 |
| 25 Abr 2024 | 51.7344 | -0.10 | -0.19% | 51.57 | 51.75 | 51.57 | 15,200 |
| 24 Abr 2024 | 51.835 | -0.19 | -0.36% | 51.93 | 51.94 | 51.795 | 206,831 |
