Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DHCNL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 15.02 | 0.60 | 4.16% | 14.61 | 15.10 | 14.50 | 17,251 |
| 30 May 2024 | 14.42 | 0.30 | 2.12% | 14.08 | 14.635 | 14.08 | 9,633 |
| 29 May 2024 | 14.12 | 0.09 | 0.64% | 13.94 | 14.12 | 13.80 | 10,251 |
| 28 May 2024 | 14.03 | 0.04 | 0.29% | 13.99 | 14.24 | 13.928 | 19,816 |
| 24 May 2024 | 13.99 | 0.15 | 1.08% | 13.82 | 14.155 | 13.82 | 10,103 |
| 23 May 2024 | 13.84 | -0.56 | -3.89% | 14.55 | 14.60 | 13.84 | 12,908 |
| 22 May 2024 | 14.40 | -0.36 | -2.44% | 14.78 | 14.845 | 14.40 | 5,121 |
| 21 May 2024 | 14.76 | -0.10 | -0.67% | 14.76 | 14.76 | 14.62 | 1,777 |
| 20 May 2024 | 14.86 | 0.21 | 1.43% | 14.3601 | 14.92 | 14.3601 | 8,714 |
| 17 May 2024 | 14.65 | -0.13 | -0.88% | 14.97 | 14.97 | 14.42 | 9,142 |
| 16 May 2024 | 14.78 | -0.09 | -0.61% | 14.95 | 15.0487 | 14.4845 | 5,552 |
| 15 May 2024 | 14.87 | 0.19 | 1.29% | 14.71 | 15.28 | 14.4862 | 16,666 |
| 14 May 2024 | 14.68 | 0.20 | 1.38% | 14.37 | 14.88 | 14.20 | 11,851 |
| 13 May 2024 | 14.48 | -0.03 | -0.21% | 14.50 | 14.50 | 14.30 | 7,440 |
| 10 May 2024 | 14.51 | 0.20 | 1.40% | 14.31 | 14.51 | 14.29 | 2,097 |
| 09 May 2024 | 14.31 | -0.09 | -0.63% | 14.40 | 14.48 | 14.21 | 3,832 |
| 08 May 2024 | 14.40 | -0.05 | -0.35% | 14.48 | 14.48 | 14.1163 | 11,797 |
| 07 May 2024 | 14.45 | -0.11 | -0.76% | 14.71 | 14.71 | 14.44 | 2,906 |
| 06 May 2024 | 14.56 | 0.00 | 0.00% | 14.55 | 14.695 | 14.33 | 5,538 |
| 03 May 2024 | 14.56 | 0.16 | 1.11% | 14.43 | 14.80 | 14.40 | 8,180 |
| 02 May 2024 | 14.40 | -0.23 | -1.57% | 14.57 | 14.57 | 14.21 | 8,020 |
| 01 May 2024 | 14.6301 | 0.42 | 2.96% | 14.28 | 14.77 | 14.20 | 6,965 |
| 30 Abr 2024 | 14.21 | -0.33 | -2.27% | 14.59 | 14.95 | 14.07 | 13,985 |
| 29 Abr 2024 | 14.54 | 0.48 | 3.41% | 14.15 | 14.67 | 14.15 | 2,764 |
| 26 Abr 2024 | 14.06 | -0.39 | -2.70% | 14.46 | 14.60 | 14.06 | 4,158 |
| 25 Abr 2024 | 14.45 | -0.22 | -1.50% | 14.84 | 14.84 | 14.44 | 1,548 |
| 24 Abr 2024 | 14.6698 | -0.06 | -0.37% | 14.96 | 14.96 | 14.61 | 4,839 |
| 23 Abr 2024 | 14.725 | 0.46 | 3.19% | 14.32 | 15.00 | 14.32 | 12,417 |
| 22 Abr 2024 | 14.27 | 0.13 | 0.92% | 14.18 | 14.6575 | 13.80 | 24,584 |
| 19 Abr 2024 | 14.14 | -0.25 | -1.74% | 14.59 | 14.7394 | 14.10 | 24,640 |
| 18 Abr 2024 | 14.39 | -0.53 | -3.55% | 14.99 | 14.99 | 14.2525 | 9,079 |
| 17 Abr 2024 | 14.92 | 0.19 | 1.27% | 14.88 | 14.9871 | 14.75 | 8,073 |
| 16 Abr 2024 | 14.7325 | 0.32 | 2.24% | 14.53 | 14.7325 | 14.14 | 13,242 |
| 15 Abr 2024 | 14.41 | -0.35 | -2.37% | 14.59 | 14.9899 | 14.29 | 14,272 |
| 12 Abr 2024 | 14.76 | 0.71 | 5.07% | 14.18 | 15.29 | 14.10 | 10,944 |
| 11 Abr 2024 | 14.0475 | -0.43 | -2.99% | 14.55 | 14.55 | 13.73 | 31,691 |
| 10 Abr 2024 | 14.48 | -0.90 | -5.86% | 15.17 | 15.22 | 14.21 | 12,682 |
| 09 Abr 2024 | 15.381 | 0.00 | -0.01% | 15.40 | 15.4238 | 15.20 | 8,641 |
| 08 Abr 2024 | 15.3826 | -0.36 | -2.27% | 15.84 | 15.84 | 15.296 | 11,751 |
| 05 Abr 2024 | 15.74 | -0.10 | -0.63% | 15.88 | 15.88 | 15.555 | 4,423 |
| 04 Abr 2024 | 15.84 | 0.09 | 0.57% | 15.95 | 15.95 | 15.57 | 7,038 |
| 03 Abr 2024 | 15.75 | 0.61 | 4.03% | 15.13 | 15.75 | 15.13 | 6,161 |
| 02 Abr 2024 | 15.14 | -0.43 | -2.76% | 15.50 | 15.9699 | 14.9602 | 8,730 |
| 01 Abr 2024 | 15.57 | 0.21 | 1.37% | 15.47 | 15.75 | 14.79 | 20,189 |
| 28 Mar 2024 | 15.36 | -0.60 | -3.76% | 15.92 | 16.02 | 15.30 | 32,724 |
| 27 Mar 2024 | 15.96 | -0.07 | -0.44% | 16.00 | 16.00 | 15.7502 | 10,124 |
| 26 Mar 2024 | 16.03 | -0.06 | -0.37% | 16.12 | 16.12 | 15.92 | 8,345 |
| 25 Mar 2024 | 16.09 | 0.12 | 0.75% | 16.06 | 16.10 | 16.00 | 4,968 |
| 22 Mar 2024 | 15.97 | -0.13 | -0.81% | 16.12 | 16.12 | 15.95 | 778 |
| 21 Mar 2024 | 16.10 | -0.04 | -0.25% | 16.00 | 16.20 | 16.00 | 22,883 |
| 20 Mar 2024 | 16.14 | 0.04 | 0.25% | 16.20 | 16.22 | 15.93 | 9,039 |
| 19 Mar 2024 | 16.10 | 0.00 | 0.00% | 16.10 | 16.27 | 16.01 | 19,330 |
| 18 Mar 2024 | 16.10 | 0.18 | 1.13% | 16.03 | 16.17 | 16.03 | 21,901 |
| 15 Mar 2024 | 15.92 | -0.08 | -0.50% | 16.11 | 16.11 | 15.915 | 2,943 |
| 14 Mar 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 15.92 | 3,287 |
| 13 Mar 2024 | 16.00 | 0.00 | 0.00% | 16.12 | 16.15 | 15.98 | 9,804 |
| 12 Mar 2024 | 16.0001 | -0.21 | -1.29% | 16.19 | 16.20 | 16.0001 | 7,338 |
| 11 Mar 2024 | 16.21 | -0.04 | -0.25% | 16.30 | 16.30 | 16.00 | 5,384 |
| 08 Mar 2024 | 16.25 | 0.01 | 0.06% | 16.30 | 16.30 | 16.09 | 5,953 |
| 07 Mar 2024 | 16.24 | 0.23 | 1.44% | 16.17 | 16.38 | 16.045 | 26,570 |
| 06 Mar 2024 | 16.01 | 0.20 | 1.27% | 15.97 | 16.13 | 15.75 | 15,824 |
| 05 Mar 2024 | 15.81 | 0.04 | 0.25% | 15.84 | 15.88 | 15.72 | 18,098 |
