Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DIVD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 33.0079 | 0.13 | 0.39% | 33.04 | 33.04 | 33.0035 | 1,967 |
| 23 May 2024 | 32.8784 | -0.33 | -1.01% | 33.22 | 33.22 | 32.8784 | 901 |
| 22 May 2024 | 33.2124 | -0.11 | -0.32% | 33.23 | 33.23 | 33.145 | 1,886 |
| 21 May 2024 | 33.3206 | -0.01 | -0.03% | 33.29 | 33.3206 | 33.29 | 201 |
| 20 May 2024 | 33.3295 | -0.18 | -0.54% | 33.52 | 33.52 | 33.3295 | 113 |
| 17 May 2024 | 33.5089 | 0.07 | 0.20% | 33.59 | 33.59 | 33.5089 | 109 |
| 16 May 2024 | 33.441 | -0.12 | -0.37% | 33.441 | 33.441 | 33.441 | 10 |
| 15 May 2024 | 33.5653 | 0.18 | 0.53% | 33.50 | 33.5653 | 33.50 | 993 |
| 14 May 2024 | 33.3899 | 0.15 | 0.45% | 33.37 | 33.3899 | 33.26 | 685 |
| 13 May 2024 | 33.24 | 0.04 | 0.11% | 33.28 | 33.28 | 33.21 | 2,736 |
| 10 May 2024 | 33.205 | 0.12 | 0.36% | 33.17 | 33.205 | 33.15 | 1,195 |
| 09 May 2024 | 33.085 | 0.21 | 0.64% | 32.88 | 33.085 | 32.88 | 201 |
| 08 May 2024 | 32.8752 | 0.10 | 0.31% | 32.8752 | 32.8752 | 32.8752 | 0 |
| 07 May 2024 | 32.7734 | 0.13 | 0.40% | 32.76 | 32.7734 | 32.74 | 9 |
| 06 May 2024 | 32.6438 | 0.19 | 0.58% | 32.64 | 32.69 | 32.55 | 4,869 |
| 03 May 2024 | 32.457 | 0.16 | 0.50% | 32.36 | 32.457 | 32.36 | 100 |
| 02 May 2024 | 32.2958 | 0.17 | 0.54% | 32.10 | 32.2958 | 32.10 | 2,842 |
| 01 May 2024 | 32.1234 | 0.00 | 0.01% | 32.08 | 32.1234 | 32.07 | 197 |
| 30 Abr 2024 | 32.1194 | -0.52 | -1.59% | 32.25 | 32.25 | 32.1194 | 89 |
| 29 Abr 2024 | 32.6376 | 0.24 | 0.74% | 32.60 | 32.66 | 32.60 | 4,358 |
| 26 Abr 2024 | 32.3972 | -0.10 | -0.32% | 32.3972 | 32.3972 | 32.3972 | 25 |
| 25 Abr 2024 | 32.4999 | -0.18 | -0.56% | 32.35 | 32.4999 | 32.35 | 17 |
| 24 Abr 2024 | 32.6826 | -0.03 | -0.08% | 32.6826 | 32.6826 | 32.6826 | 10 |
| 23 Abr 2024 | 32.7102 | 0.28 | 0.88% | 32.68 | 32.7102 | 32.6799 | 1,529 |
| 22 Abr 2024 | 32.4255 | 0.24 | 0.75% | 32.4255 | 32.4255 | 32.4255 | 3 |
| 19 Abr 2024 | 32.1827 | 0.24 | 0.74% | 31.95 | 32.1827 | 31.95 | 329 |
| 18 Abr 2024 | 31.9459 | -0.01 | -0.04% | 32.01 | 32.01 | 31.90 | 3,708 |
| 17 Abr 2024 | 31.9578 | 0.04 | 0.11% | 31.9578 | 31.9578 | 31.9578 | 135 |
| 16 Abr 2024 | 31.9226 | -0.29 | -0.90% | 31.9226 | 31.9226 | 31.9226 | 0 |
| 15 Abr 2024 | 32.2122 | -0.05 | -0.16% | 32.63 | 32.63 | 32.2122 | 457 |
| 12 Abr 2024 | 32.2653 | -0.53 | -1.61% | 32.52 | 32.52 | 32.2399 | 1,172 |
| 11 Abr 2024 | 32.7945 | -0.02 | -0.06% | 32.81 | 32.81 | 32.77 | 785 |
| 10 Abr 2024 | 32.8142 | -0.34 | -1.02% | 32.89 | 32.89 | 32.76 | 1,232 |
| 09 Abr 2024 | 33.1513 | 0.01 | 0.03% | 33.0403 | 33.1513 | 33.0403 | 126 |
| 08 Abr 2024 | 33.1425 | -0.01 | -0.02% | 33.1599 | 33.1599 | 33.1425 | 207 |
| 05 Abr 2024 | 33.1505 | 0.06 | 0.19% | 33.07 | 33.1505 | 33.07 | 206 |
| 04 Abr 2024 | 33.0884 | -0.27 | -0.81% | 33.51 | 33.51 | 33.0884 | 523 |
| 03 Abr 2024 | 33.3594 | 0.09 | 0.28% | 33.27 | 33.3594 | 33.27 | 223 |
| 02 Abr 2024 | 33.2662 | -0.14 | -0.41% | 33.2662 | 33.2662 | 33.2662 | 12 |
| 01 Abr 2024 | 33.4018 | -0.15 | -0.45% | 33.48 | 33.48 | 33.4018 | 4 |
| 28 Mar 2024 | 33.5525 | 0.08 | 0.25% | 33.55 | 33.5525 | 33.55 | 189 |
| 27 Mar 2024 | 33.4698 | 0.41 | 1.23% | 33.26 | 33.4698 | 33.26 | 1,094 |
| 26 Mar 2024 | 33.0619 | -0.17 | -0.50% | 33.27 | 33.27 | 33.0619 | 10 |
| 25 Mar 2024 | 33.2286 | 0.00 | 0.01% | 33.28 | 33.28 | 33.2286 | 3 |
| 22 Mar 2024 | 33.2267 | -0.06 | -0.18% | 33.33 | 33.33 | 33.02 | 1,149 |
| 21 Mar 2024 | 33.285 | 0.07 | 0.21% | 33.33 | 33.33 | 33.285 | 19 |
| 20 Mar 2024 | 33.2154 | 0.28 | 0.84% | 32.89 | 33.2154 | 32.89 | 389 |
| 19 Mar 2024 | 32.9371 | 0.13 | 0.40% | 32.80 | 32.9371 | 32.80 | 71 |
| 18 Mar 2024 | 32.805 | 0.00 | 0.01% | 32.82 | 32.85 | 32.805 | 822 |
| 15 Mar 2024 | 32.8009 | 0.06 | 0.19% | 32.93 | 32.93 | 32.8009 | 69 |
| 14 Mar 2024 | 32.74 | -0.21 | -0.64% | 32.7801 | 32.7801 | 32.74 | 163 |
| 13 Mar 2024 | 32.95 | 0.03 | 0.08% | 32.99 | 32.99 | 32.90 | 18 |
| 12 Mar 2024 | 32.925 | 0.18 | 0.55% | 32.78 | 32.925 | 32.78 | 938 |
| 11 Mar 2024 | 32.7445 | 0.17 | 0.54% | 32.46 | 32.7445 | 32.46 | 1,506 |
| 08 Mar 2024 | 32.57 | -0.05 | -0.15% | 32.615 | 32.6187 | 32.57 | 1,205 |
| 07 Mar 2024 | 32.62 | 0.26 | 0.80% | 32.62 | 32.62 | 32.62 | 175 |
| 06 Mar 2024 | 32.3613 | 0.18 | 0.55% | 32.3613 | 32.3613 | 32.3613 | 0 |
| 05 Mar 2024 | 32.1841 | -0.05 | -0.14% | 32.06 | 32.27 | 32.06 | 1,436 |
| 04 Mar 2024 | 32.23 | 0.06 | 0.19% | 32.09 | 32.23 | 32.09 | 81 |
| 01 Mar 2024 | 32.17 | 0.15 | 0.46% | 32.12 | 32.17 | 32.12 | 366 |
| 29 Feb 2024 | 32.0224 | 0.11 | 0.35% | 32.08 | 32.08 | 32.0224 | 100 |
| 28 Feb 2024 | 31.91 | -0.09 | -0.27% | 31.93 | 31.93 | 31.91 | 201 |
| 27 Feb 2024 | 31.995 | -0.08 | -0.26% | 32.05 | 32.05 | 31.93 | 191 |
| 26 Feb 2024 | 32.0798 | -0.17 | -0.53% | 32.16 | 32.16 | 32.0798 | 15 |
