Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DLO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 9.40 | -0.02 | -0.21% | 9.39 | 9.62 | 9.26 | 3,255,991 |
| 21 May 2024 | 9.42 | -0.22 | -2.28% | 9.60 | 9.81 | 9.41 | 2,562,183 |
| 20 May 2024 | 9.64 | 0.05 | 0.52% | 9.60 | 9.89 | 9.52 | 4,217,197 |
| 17 May 2024 | 9.59 | -0.16 | -1.64% | 9.92 | 9.92 | 9.35 | 4,199,183 |
| 16 May 2024 | 9.75 | -0.25 | -2.50% | 10.18 | 10.4862 | 9.72 | 5,522,082 |
| 15 May 2024 | 10.00 | -3.58 | -26.36% | 9.39 | 10.385 | 9.29 | 16,084,142 |
| 14 May 2024 | 13.58 | 0.16 | 1.19% | 13.46 | 13.73 | 13.25 | 3,984,771 |
| 13 May 2024 | 13.42 | 0.16 | 1.21% | 13.41 | 13.745 | 13.30 | 1,628,702 |
| 10 May 2024 | 13.26 | -0.17 | -1.27% | 13.40 | 13.58 | 12.9901 | 1,336,244 |
| 09 May 2024 | 13.43 | -0.30 | -2.18% | 13.47 | 13.57 | 13.275 | 864,643 |
| 08 May 2024 | 13.73 | -0.17 | -1.22% | 13.70 | 13.805 | 13.515 | 1,003,372 |
| 07 May 2024 | 13.90 | -0.15 | -1.07% | 14.14 | 14.14 | 13.84 | 1,047,253 |
| 06 May 2024 | 14.05 | -0.20 | -1.40% | 14.45 | 14.45 | 14.02 | 823,179 |
| 03 May 2024 | 14.25 | 0.21 | 1.50% | 14.22 | 14.46 | 14.12 | 808,922 |
| 02 May 2024 | 14.04 | 0.02 | 0.14% | 14.10 | 14.19 | 13.93 | 664,984 |
| 01 May 2024 | 14.02 | -0.19 | -1.34% | 14.14 | 14.20 | 13.66 | 955,628 |
| 30 Abr 2024 | 14.21 | -0.34 | -2.34% | 14.37 | 14.37 | 14.09 | 585,467 |
| 29 Abr 2024 | 14.55 | 0.19 | 1.32% | 14.42 | 14.57 | 14.20 | 515,595 |
| 26 Abr 2024 | 14.36 | 0.08 | 0.56% | 14.29 | 14.52 | 14.18 | 491,292 |
| 25 Abr 2024 | 14.28 | -0.14 | -0.97% | 14.21 | 14.345 | 14.01 | 518,593 |
| 24 Abr 2024 | 14.42 | -0.11 | -0.76% | 14.60 | 14.61 | 14.05 | 615,096 |
| 23 Abr 2024 | 14.53 | 0.14 | 0.97% | 14.44 | 14.93 | 14.42 | 646,369 |
| 22 Abr 2024 | 14.39 | -0.16 | -1.10% | 14.64 | 14.72 | 14.12 | 967,721 |
| 19 Abr 2024 | 14.55 | -0.65 | -4.28% | 15.13 | 15.32 | 14.46 | 1,192,235 |
| 18 Abr 2024 | 15.20 | -0.42 | -2.69% | 15.65 | 15.75 | 15.02 | 1,179,237 |
| 17 Abr 2024 | 15.62 | 0.14 | 0.90% | 15.59 | 15.89 | 15.4533 | 563,117 |
| 16 Abr 2024 | 15.48 | 0.07 | 0.45% | 15.41 | 15.54 | 15.24 | 933,693 |
| 15 Abr 2024 | 15.41 | -0.56 | -3.51% | 15.91 | 15.99 | 15.36 | 1,433,451 |
| 12 Abr 2024 | 15.97 | -0.37 | -2.26% | 16.16 | 16.24 | 15.90 | 1,088,252 |
| 11 Abr 2024 | 16.34 | 0.03 | 0.18% | 16.32 | 16.34 | 15.98 | 1,390,924 |
| 10 Abr 2024 | 16.31 | -0.28 | -1.69% | 16.29 | 16.49 | 16.21 | 922,755 |
| 09 Abr 2024 | 16.59 | -0.03 | -0.18% | 16.72 | 16.785 | 16.475 | 883,183 |
| 08 Abr 2024 | 16.62 | 0.37 | 2.28% | 16.45 | 16.62 | 16.28 | 623,060 |
| 05 Abr 2024 | 16.25 | 0.01 | 0.06% | 15.79 | 16.489 | 15.79 | 716,045 |
| 04 Abr 2024 | 16.24 | 0.40 | 2.53% | 15.98 | 16.29 | 15.8601 | 1,327,261 |
| 03 Abr 2024 | 15.84 | 0.61 | 4.01% | 15.22 | 15.90 | 15.115 | 908,892 |
| 02 Abr 2024 | 15.23 | -0.35 | -2.25% | 15.27 | 15.33 | 15.01 | 1,236,253 |
| 01 Abr 2024 | 15.58 | 0.88 | 5.99% | 14.80 | 15.65 | 14.80 | 1,489,573 |
| 28 Mar 2024 | 14.70 | 0.01 | 0.07% | 14.72 | 14.8948 | 14.40 | 1,101,104 |
| 27 Mar 2024 | 14.69 | -0.36 | -2.39% | 15.11 | 15.14 | 14.69 | 1,087,085 |
| 26 Mar 2024 | 15.05 | -0.04 | -0.27% | 15.10 | 15.18 | 14.865 | 1,396,955 |
| 25 Mar 2024 | 15.09 | -0.21 | -1.37% | 15.35 | 15.57 | 15.09 | 1,164,394 |
| 22 Mar 2024 | 15.30 | -0.30 | -1.92% | 15.57 | 15.75 | 15.21 | 1,709,228 |
| 21 Mar 2024 | 15.60 | -0.09 | -0.57% | 15.69 | 15.86 | 15.16 | 1,853,484 |
| 20 Mar 2024 | 15.69 | 0.69 | 4.60% | 15.30 | 15.83 | 15.06 | 1,967,658 |
| 19 Mar 2024 | 15.00 | -3.18 | -17.49% | 15.61 | 16.27 | 14.58 | 9,007,930 |
| 18 Mar 2024 | 18.18 | 0.38 | 2.13% | 18.11 | 18.27 | 17.635 | 3,043,402 |
| 15 Mar 2024 | 17.80 | 0.35 | 2.01% | 17.52 | 17.85 | 17.45 | 1,891,731 |
| 14 Mar 2024 | 17.45 | -0.12 | -0.68% | 17.50 | 17.63 | 17.02 | 1,084,094 |
| 13 Mar 2024 | 17.57 | 0.51 | 2.99% | 17.06 | 17.79 | 17.06 | 1,406,551 |
| 12 Mar 2024 | 17.06 | 0.06 | 0.35% | 17.09 | 17.32 | 16.63 | 654,604 |
| 11 Mar 2024 | 17.00 | 0.02 | 0.09% | 16.99 | 17.16 | 16.83 | 443,927 |
| 08 Mar 2024 | 16.985 | -0.07 | -0.38% | 17.32 | 17.95 | 16.73 | 1,752,787 |
| 07 Mar 2024 | 17.05 | 0.25 | 1.49% | 16.88 | 17.49 | 16.80 | 1,597,200 |
| 06 Mar 2024 | 16.80 | 0.36 | 2.19% | 16.66 | 17.04 | 16.59 | 1,079,811 |
| 05 Mar 2024 | 16.44 | -0.22 | -1.32% | 16.49 | 16.78 | 16.36 | 843,988 |
| 04 Mar 2024 | 16.66 | -0.08 | -0.48% | 16.79 | 16.80 | 16.36 | 482,848 |
| 01 Mar 2024 | 16.74 | 0.08 | 0.48% | 16.73 | 16.8859 | 16.32 | 441,107 |
| 29 Feb 2024 | 16.66 | 0.04 | 0.24% | 16.77 | 16.98 | 16.60 | 351,973 |
| 28 Feb 2024 | 16.62 | -0.25 | -1.48% | 16.78 | 17.12 | 16.61 | 415,952 |
| 27 Feb 2024 | 16.87 | 0.37 | 2.24% | 16.55 | 16.9225 | 16.55 | 539,896 |
| 26 Feb 2024 | 16.50 | 0.14 | 0.86% | 16.42 | 16.79 | 16.42 | 612,802 |
| 23 Feb 2024 | 16.36 | 0.05 | 0.31% | 16.30 | 16.54 | 16.25 | 731,245 |
