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.
DLHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 10.53 | -0.07 | -0.66% | 10.57 | 10.62 | 10.39 | 28,889 |
| 16 May 2024 | 10.60 | -0.11 | -1.03% | 10.70 | 10.75 | 10.51 | 41,322 |
| 15 May 2024 | 10.71 | -0.07 | -0.65% | 10.78 | 10.89 | 10.54 | 32,358 |
| 14 May 2024 | 10.78 | -0.14 | -1.28% | 10.86 | 10.93 | 10.00 | 97,328 |
| 13 May 2024 | 10.92 | -0.54 | -4.71% | 11.63 | 11.63 | 10.92 | 70,426 |
| 10 May 2024 | 11.46 | -0.16 | -1.38% | 11.64 | 12.06 | 11.375 | 57,562 |
| 09 May 2024 | 11.62 | 0.50 | 4.50% | 11.12 | 11.70 | 11.10 | 90,846 |
| 08 May 2024 | 11.12 | 0.09 | 0.82% | 11.10 | 11.14 | 10.86 | 82,006 |
| 07 May 2024 | 11.03 | 0.17 | 1.57% | 10.89 | 11.16 | 10.72 | 43,409 |
| 06 May 2024 | 10.86 | -0.52 | -4.57% | 11.04 | 11.36 | 10.65 | 157,173 |
| 03 May 2024 | 11.38 | 0.46 | 4.21% | 10.53 | 11.38 | 10.53 | 73,752 |
| 02 May 2024 | 10.92 | 0.42 | 4.00% | 10.62 | 10.92 | 10.62 | 26,693 |
| 01 May 2024 | 10.50 | -0.12 | -1.13% | 10.62 | 10.73 | 10.41 | 31,102 |
| 30 Abr 2024 | 10.62 | -0.17 | -1.58% | 10.75 | 10.96 | 10.62 | 17,777 |
| 29 Abr 2024 | 10.79 | -0.15 | -1.37% | 10.83 | 11.3688 | 10.77 | 33,513 |
| 26 Abr 2024 | 10.94 | 0.27 | 2.53% | 10.69 | 11.12 | 10.60 | 43,496 |
| 25 Abr 2024 | 10.67 | -0.22 | -2.02% | 10.93 | 11.19 | 10.4125 | 129,542 |
| 24 Abr 2024 | 10.89 | 0.02 | 0.18% | 10.97 | 10.97 | 10.71 | 19,238 |
| 23 Abr 2024 | 10.87 | -0.23 | -2.07% | 11.24 | 11.25 | 10.79 | 19,615 |
| 22 Abr 2024 | 11.10 | -0.17 | -1.51% | 11.24 | 11.47 | 11.05 | 94,436 |
| 19 Abr 2024 | 11.27 | 0.23 | 2.08% | 10.93 | 11.27 | 10.81 | 32,123 |
| 18 Abr 2024 | 11.04 | -0.08 | -0.72% | 11.19 | 11.19 | 10.89 | 36,500 |
| 17 Abr 2024 | 11.12 | -0.25 | -2.20% | 11.49 | 11.49 | 11.105 | 15,930 |
| 16 Abr 2024 | 11.37 | 0.07 | 0.62% | 11.30 | 11.62 | 11.16 | 30,422 |
| 15 Abr 2024 | 11.30 | -0.33 | -2.84% | 11.57 | 11.70 | 11.195 | 42,112 |
| 12 Abr 2024 | 11.63 | -0.37 | -3.08% | 11.96 | 12.20 | 11.5208 | 37,819 |
| 11 Abr 2024 | 12.00 | -0.27 | -2.20% | 12.17 | 12.4978 | 11.765 | 37,918 |
| 10 Abr 2024 | 12.27 | -0.51 | -3.99% | 12.66 | 12.66 | 12.03 | 13,624 |
| 09 Abr 2024 | 12.78 | 0.00 | 0.00% | 12.66 | 12.825 | 12.505 | 15,418 |
| 08 Abr 2024 | 12.78 | -0.26 | -1.99% | 12.99 | 13.17 | 12.67 | 27,061 |
| 05 Abr 2024 | 13.04 | -0.19 | -1.44% | 13.14 | 13.40 | 13.04 | 19,045 |
| 04 Abr 2024 | 13.23 | 0.50 | 3.93% | 12.89 | 13.28 | 12.65 | 24,862 |
| 03 Abr 2024 | 12.73 | -0.46 | -3.49% | 13.19 | 13.6399 | 12.705 | 68,010 |
| 02 Abr 2024 | 13.19 | 0.07 | 0.53% | 12.90 | 13.26 | 12.90 | 23,702 |
| 01 Abr 2024 | 13.12 | -0.15 | -1.13% | 13.19 | 13.19 | 12.88 | 30,525 |
| 28 Mar 2024 | 13.27 | -0.64 | -4.60% | 13.84 | 14.08 | 13.195 | 26,142 |
| 27 Mar 2024 | 13.91 | -0.46 | -3.20% | 14.28 | 14.31 | 13.81 | 31,312 |
| 26 Mar 2024 | 14.37 | 0.11 | 0.77% | 14.13 | 14.44 | 14.13 | 21,711 |
| 25 Mar 2024 | 14.26 | -0.11 | -0.77% | 14.28 | 14.28 | 13.79 | 31,198 |
| 22 Mar 2024 | 14.37 | 0.00 | 0.00% | 14.34 | 14.60 | 14.14 | 15,652 |
| 21 Mar 2024 | 14.37 | -0.06 | -0.42% | 14.32 | 14.3938 | 14.13 | 21,706 |
| 20 Mar 2024 | 14.43 | 0.59 | 4.26% | 13.95 | 14.43 | 13.85 | 21,798 |
| 19 Mar 2024 | 13.84 | 0.07 | 0.51% | 13.66 | 14.10 | 13.57 | 39,859 |
| 18 Mar 2024 | 13.77 | -0.19 | -1.36% | 13.84 | 14.2345 | 13.75 | 31,192 |
| 15 Mar 2024 | 13.96 | 0.09 | 0.65% | 13.84 | 14.25 | 13.715 | 35,642 |
| 14 Mar 2024 | 13.87 | -0.10 | -0.72% | 13.99 | 14.125 | 13.69 | 42,687 |
| 13 Mar 2024 | 13.97 | 0.15 | 1.09% | 13.82 | 14.20 | 13.815 | 22,641 |
| 12 Mar 2024 | 13.82 | -0.04 | -0.29% | 13.82 | 14.02 | 13.71 | 21,640 |
| 11 Mar 2024 | 13.86 | -0.17 | -1.21% | 13.88 | 14.02 | 13.75 | 46,177 |
| 08 Mar 2024 | 14.03 | -0.73 | -4.95% | 14.90 | 15.03 | 13.82 | 35,034 |
| 07 Mar 2024 | 14.76 | -0.01 | -0.07% | 14.93 | 15.10 | 14.73 | 23,217 |
| 06 Mar 2024 | 14.77 | -0.01 | -0.07% | 14.80 | 15.225 | 14.77 | 33,489 |
| 05 Mar 2024 | 14.78 | -0.98 | -6.22% | 15.58 | 15.985 | 14.78 | 33,267 |
| 04 Mar 2024 | 15.76 | 0.71 | 4.72% | 15.14 | 15.86 | 15.14 | 81,331 |
| 01 Mar 2024 | 15.05 | 0.11 | 0.74% | 15.12 | 15.15 | 14.92 | 49,651 |
| 29 Feb 2024 | 14.94 | -0.37 | -2.42% | 15.21 | 15.45 | 14.94 | 50,265 |
| 28 Feb 2024 | 15.31 | -0.44 | -2.79% | 15.53 | 15.92 | 15.23 | 71,745 |
| 27 Feb 2024 | 15.75 | -0.46 | -2.84% | 16.43 | 16.4517 | 15.70 | 46,057 |
| 26 Feb 2024 | 16.21 | 0.25 | 1.57% | 16.04 | 16.67 | 15.70 | 44,595 |
| 23 Feb 2024 | 15.96 | 0.03 | 0.19% | 15.92 | 16.02 | 15.72 | 19,766 |
| 22 Feb 2024 | 15.93 | -0.34 | -2.09% | 16.40 | 16.48 | 15.92 | 22,087 |
| 21 Feb 2024 | 16.27 | 0.03 | 0.18% | 16.08 | 16.3407 | 16.08 | 32,446 |
| 20 Feb 2024 | 16.24 | 0.32 | 2.01% | 15.92 | 16.515 | 15.92 | 73,641 |
