Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DGRE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 26.06 | -0.18 | -0.69% | 26.06 | 26.19 | 26.04 | 15,339 |
| 15 May 2024 | 26.24 | 0.43 | 1.67% | 26.04 | 26.24 | 26.04 | 6,297 |
| 14 May 2024 | 25.81 | 0.06 | 0.23% | 25.74 | 25.95 | 25.72 | 14,621 |
| 13 May 2024 | 25.75 | 0.04 | 0.16% | 25.87 | 25.87 | 25.64 | 19,825 |
| 10 May 2024 | 25.71 | 0.10 | 0.39% | 25.81 | 25.81 | 25.64 | 13,818 |
| 09 May 2024 | 25.61 | -0.19 | -0.74% | 25.59 | 25.699 | 25.52 | 7,646 |
| 08 May 2024 | 25.80 | 0.10 | 0.39% | 25.65 | 25.8049 | 25.65 | 18,706 |
| 07 May 2024 | 25.70 | -0.05 | -0.18% | 25.76 | 25.788 | 25.5901 | 10,195 |
| 06 May 2024 | 25.7475 | 0.01 | 0.03% | 25.85 | 25.85 | 25.71 | 15,787 |
| 03 May 2024 | 25.74 | 0.13 | 0.51% | 25.66 | 25.82 | 25.66 | 7,342 |
| 02 May 2024 | 25.61 | 0.28 | 1.11% | 25.61 | 25.74 | 25.39 | 8,737 |
| 01 May 2024 | 25.33 | 0.01 | 0.04% | 25.37 | 25.57 | 24.99 | 9,203 |
| 30 Abr 2024 | 25.32 | -0.24 | -0.94% | 25.40 | 25.43 | 25.23 | 13,086 |
| 29 Abr 2024 | 25.56 | 0.36 | 1.43% | 25.35 | 25.56 | 25.35 | 9,623 |
| 26 Abr 2024 | 25.20 | 0.07 | 0.28% | 25.27 | 25.33 | 25.16 | 50,417 |
| 25 Abr 2024 | 25.13 | 0.08 | 0.32% | 24.95 | 25.18 | 24.9001 | 5,814 |
| 24 Abr 2024 | 25.05 | 0.02 | 0.06% | 25.15 | 25.16 | 24.9501 | 7,925 |
| 23 Abr 2024 | 25.035 | 0.09 | 0.38% | 24.96 | 25.09 | 24.9202 | 7,538 |
| 22 Abr 2024 | 24.94 | 0.32 | 1.30% | 24.70 | 24.95 | 24.69 | 21,500 |
| 19 Abr 2024 | 24.62 | -0.08 | -0.32% | 24.64 | 24.8135 | 24.62 | 11,182 |
| 18 Abr 2024 | 24.70 | -0.01 | -0.04% | 24.81 | 24.85 | 24.60 | 6,755 |
| 17 Abr 2024 | 24.71 | -0.12 | -0.48% | 24.84 | 24.85 | 24.6501 | 8,247 |
| 16 Abr 2024 | 24.83 | -0.23 | -0.92% | 24.715 | 24.85 | 24.6665 | 3,938 |
| 15 Abr 2024 | 25.06 | -0.20 | -0.77% | 25.47 | 25.47 | 25.01 | 5,732 |
| 12 Abr 2024 | 25.2555 | -0.57 | -2.22% | 25.60 | 25.60 | 25.21 | 10,171 |
| 11 Abr 2024 | 25.83 | 0.22 | 0.88% | 25.79 | 25.8577 | 25.59 | 16,436 |
| 10 Abr 2024 | 25.605 | -0.35 | -1.33% | 25.615 | 25.71 | 25.54 | 7,369 |
| 09 Abr 2024 | 25.95 | 0.03 | 0.12% | 26.00 | 26.05 | 25.9301 | 10,202 |
| 08 Abr 2024 | 25.92 | 0.10 | 0.39% | 25.95 | 25.98 | 25.796 | 5,174 |
| 05 Abr 2024 | 25.82 | 0.26 | 1.02% | 25.64 | 25.86 | 25.604 | 11,224 |
| 04 Abr 2024 | 25.56 | -0.03 | -0.12% | 25.80 | 25.92 | 25.56 | 6,281 |
| 03 Abr 2024 | 25.59 | -0.04 | -0.16% | 25.47 | 25.78 | 25.47 | 16,863 |
| 02 Abr 2024 | 25.63 | 0.12 | 0.48% | 25.545 | 25.71 | 25.4601 | 9,491 |
| 01 Abr 2024 | 25.5085 | -0.19 | -0.75% | 25.71 | 25.71 | 25.42 | 8,799 |
| 28 Mar 2024 | 25.70 | 0.33 | 1.30% | 25.64 | 25.73 | 25.54 | 21,195 |
| 27 Mar 2024 | 25.37 | -0.08 | -0.29% | 25.52 | 25.53 | 25.3245 | 5,087 |
| 26 Mar 2024 | 25.445 | 0.12 | 0.45% | 25.50 | 25.53 | 25.3106 | 19,984 |
| 25 Mar 2024 | 25.33 | -0.09 | -0.35% | 25.32 | 25.79 | 25.32 | 57,242 |
| 22 Mar 2024 | 25.4195 | -0.20 | -0.78% | 25.51 | 25.51 | 25.38 | 25,205 |
| 21 Mar 2024 | 25.62 | 0.14 | 0.55% | 25.78 | 25.78 | 25.58 | 9,472 |
| 20 Mar 2024 | 25.48 | 0.48 | 1.92% | 25.15 | 25.49 | 25.1287 | 12,303 |
| 19 Mar 2024 | 25.00 | -0.27 | -1.07% | 25.11 | 25.15 | 24.9253 | 5,800 |
| 18 Mar 2024 | 25.27 | 0.09 | 0.36% | 25.44 | 25.44 | 25.20 | 12,110 |
| 15 Mar 2024 | 25.18 | -0.33 | -1.29% | 25.42 | 25.42 | 25.16 | 7,927 |
| 14 Mar 2024 | 25.51 | 0.14 | 0.55% | 25.53 | 25.53 | 25.46 | 7,482 |
| 13 Mar 2024 | 25.37 | -0.15 | -0.59% | 25.47 | 25.47 | 25.35 | 5,899 |
| 12 Mar 2024 | 25.52 | 0.00 | 0.00% | 25.51 | 25.63 | 25.48 | 11,948 |
| 11 Mar 2024 | 25.52 | -0.20 | -0.78% | 25.63 | 25.63 | 25.42 | 4,392 |
| 08 Mar 2024 | 25.72 | -0.05 | -0.19% | 25.84 | 25.84 | 25.5401 | 7,542 |
| 07 Mar 2024 | 25.77 | 0.20 | 0.78% | 25.68 | 25.85 | 25.46 | 4,993 |
| 06 Mar 2024 | 25.57 | 0.28 | 1.11% | 25.59 | 25.64 | 25.46 | 10,651 |
| 05 Mar 2024 | 25.29 | -0.13 | -0.51% | 25.40 | 25.40 | 25.2401 | 15,099 |
| 04 Mar 2024 | 25.42 | -0.06 | -0.24% | 25.50 | 25.50 | 25.3501 | 5,715 |
| 01 Mar 2024 | 25.48 | 0.35 | 1.39% | 25.36 | 25.51 | 25.32 | 12,915 |
| 29 Feb 2024 | 25.13 | 0.05 | 0.20% | 25.17 | 25.34 | 25.10 | 18,733 |
| 28 Feb 2024 | 25.08 | -0.16 | -0.63% | 25.11 | 25.15 | 25.01 | 10,065 |
| 27 Feb 2024 | 25.24 | 0.06 | 0.24% | 25.28 | 25.28 | 25.16 | 14,763 |
| 26 Feb 2024 | 25.18 | -0.18 | -0.70% | 25.19 | 25.34 | 25.16 | 9,451 |
| 23 Feb 2024 | 25.3581 | -0.06 | -0.22% | 25.41 | 25.41 | 25.32 | 5,903 |
| 22 Feb 2024 | 25.415 | 0.29 | 1.13% | 25.47 | 25.61 | 25.3001 | 26,764 |
| 21 Feb 2024 | 25.13 | -0.28 | -1.10% | 25.33 | 25.33 | 25.13 | 8,105 |
| 20 Feb 2024 | 25.41 | 0.12 | 0.47% | 25.29 | 26.26 | 25.29 | 9,774 |
