Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DOGZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 8.42 | 0.14 | 1.69% | 8.20 | 8.58 | 8.05 | 24,417 |
| 16 May 2024 | 8.28 | 0.57 | 7.39% | 7.64 | 8.31 | 7.64 | 42,299 |
| 15 May 2024 | 7.71 | 0.05 | 0.65% | 7.66 | 8.20 | 7.56 | 35,430 |
| 14 May 2024 | 7.66 | -0.24 | -3.04% | 7.55 | 8.80 | 7.43 | 70,617 |
| 13 May 2024 | 7.90 | 1.80 | 29.51% | 6.46 | 7.90 | 6.10 | 145,174 |
| 10 May 2024 | 6.10 | 0.52 | 9.32% | 5.69 | 6.29 | 5.50 | 89,449 |
| 09 May 2024 | 5.58 | -0.03 | -0.53% | 5.60 | 5.97 | 5.42 | 43,683 |
| 08 May 2024 | 5.61 | -0.14 | -2.43% | 5.76 | 6.20 | 5.40 | 62,652 |
| 07 May 2024 | 5.75 | -0.22 | -3.69% | 6.16 | 6.7961 | 5.68 | 75,646 |
| 06 May 2024 | 5.97 | 0.10 | 1.70% | 6.00 | 7.6218 | 5.51 | 159,679 |
| 03 May 2024 | 5.87 | -0.24 | -3.93% | 6.57 | 6.57 | 5.87 | 5,579 |
| 02 May 2024 | 6.11 | 0.28 | 4.80% | 6.12 | 6.12 | 5.95 | 2,711 |
| 01 May 2024 | 5.83 | -0.36 | -5.76% | 6.26 | 6.3672 | 5.81 | 12,339 |
| 30 Abr 2024 | 6.1863 | -0.18 | -2.81% | 6.33 | 6.33 | 6.17 | 3,837 |
| 29 Abr 2024 | 6.365 | 0.21 | 3.33% | 6.19 | 6.75 | 6.17 | 5,402 |
| 26 Abr 2024 | 6.16 | -0.09 | -1.44% | 6.52 | 6.52 | 6.15 | 17,652 |
| 25 Abr 2024 | 6.25 | 0.08 | 1.30% | 6.18 | 6.49 | 6.18 | 2,627 |
| 24 Abr 2024 | 6.17 | -0.20 | -3.14% | 6.40 | 6.40 | 6.13 | 11,688 |
| 23 Abr 2024 | 6.37 | 0.02 | 0.31% | 6.48 | 6.685 | 6.35 | 12,113 |
| 22 Abr 2024 | 6.35 | -0.39 | -5.79% | 6.66 | 7.0299 | 6.11 | 40,925 |
| 19 Abr 2024 | 6.74 | 0.03 | 0.45% | 6.70 | 7.046 | 6.58 | 19,627 |
| 18 Abr 2024 | 6.71 | -0.97 | -12.63% | 7.65 | 7.65 | 6.71 | 35,678 |
| 17 Abr 2024 | 7.68 | 0.96 | 14.29% | 6.85 | 7.9799 | 6.84 | 59,587 |
| 16 Abr 2024 | 6.72 | -0.09 | -1.32% | 6.81 | 6.942 | 6.56 | 20,448 |
| 15 Abr 2024 | 6.81 | -0.38 | -5.29% | 7.08 | 7.478 | 6.81 | 31,155 |
| 12 Abr 2024 | 7.19 | -0.04 | -0.55% | 7.24 | 7.295 | 6.80 | 69,451 |
| 11 Abr 2024 | 7.23 | -0.36 | -4.74% | 7.41 | 7.67 | 6.66 | 79,917 |
| 10 Abr 2024 | 7.59 | 0.69 | 10.00% | 7.36 | 8.4998 | 7.16 | 141,220 |
| 09 Abr 2024 | 6.90 | -2.80 | -28.87% | 9.89 | 9.89 | 6.72 | 188,491 |
| 08 Abr 2024 | 9.70 | 1.65 | 20.50% | 8.75 | 9.93 | 8.70 | 128,377 |
| 05 Abr 2024 | 8.05 | -1.51 | -15.79% | 9.63 | 13.9775 | 7.49 | 511,415 |
| 04 Abr 2024 | 9.56 | 1.44 | 17.73% | 8.10 | 10.315 | 7.825 | 447,460 |
| 03 Abr 2024 | 8.12 | 1.42 | 21.19% | 6.54 | 8.50 | 6.46 | 139,508 |
| 02 Abr 2024 | 6.70 | 0.21 | 3.24% | 6.30 | 6.70 | 5.90 | 55,987 |
| 01 Abr 2024 | 6.49 | 0.68 | 11.70% | 5.81 | 6.89 | 5.11 | 60,059 |
| 28 Mar 2024 | 5.81 | 0.83 | 16.67% | 4.98 | 5.90 | 4.98 | 42,943 |
| 27 Mar 2024 | 4.98 | -1.09 | -17.96% | 6.00 | 6.1078 | 4.98 | 153,117 |
| 26 Mar 2024 | 6.07 | -0.20 | -3.19% | 6.20 | 6.4861 | 6.05 | 24,571 |
| 25 Mar 2024 | 6.27 | -0.47 | -6.97% | 6.84 | 7.06 | 6.03 | 22,966 |
| 22 Mar 2024 | 6.74 | 0.02 | 0.30% | 6.65 | 7.29 | 6.51 | 18,913 |
| 21 Mar 2024 | 6.72 | 0.01 | 0.15% | 6.64 | 7.2357 | 6.342 | 55,606 |
| 20 Mar 2024 | 6.71 | -0.34 | -4.82% | 7.05 | 7.16 | 6.15 | 69,253 |
| 19 Mar 2024 | 7.05 | -0.45 | -6.00% | 7.87 | 8.10 | 6.89 | 112,489 |
| 18 Mar 2024 | 7.50 | -1.77 | -19.09% | 9.30 | 9.82 | 7.07 | 1,285,863 |
| 15 Mar 2024 | 9.27 | 0.97 | 11.69% | 8.41 | 9.50 | 8.10 | 953,006 |
| 14 Mar 2024 | 8.30 | 0.14 | 1.72% | 8.26 | 8.67 | 7.9392 | 46,519 |
| 13 Mar 2024 | 8.16 | 0.18 | 2.26% | 7.86 | 8.60 | 7.25 | 288,226 |
| 12 Mar 2024 | 7.98 | -1.01 | -11.23% | 8.88 | 8.90 | 7.21 | 337,637 |
| 11 Mar 2024 | 8.99 | 0.48 | 5.64% | 8.57 | 8.99 | 8.29 | 143,437 |
| 08 Mar 2024 | 8.51 | 1.78 | 26.45% | 6.73 | 9.00 | 6.44 | 587,690 |
| 07 Mar 2024 | 6.73 | 0.10 | 1.51% | 6.64 | 6.99 | 6.48 | 83,186 |
| 06 Mar 2024 | 6.63 | 0.13 | 2.00% | 6.65 | 7.41 | 6.38 | 112,795 |
| 05 Mar 2024 | 6.50 | 0.35 | 5.69% | 6.05 | 6.70 | 5.92 | 73,613 |
| 04 Mar 2024 | 6.15 | 0.05 | 0.82% | 6.49 | 6.49 | 6.13 | 24,761 |
| 01 Mar 2024 | 6.10 | 0.20 | 3.39% | 5.40 | 6.41 | 5.24 | 43,656 |
| 29 Feb 2024 | 5.90 | -0.47 | -7.38% | 6.30 | 6.34 | 5.80 | 44,127 |
| 28 Feb 2024 | 6.37 | -0.41 | -6.05% | 6.51 | 6.74 | 6.12 | 48,673 |
| 27 Feb 2024 | 6.78 | -0.11 | -1.60% | 6.90 | 7.25 | 6.10 | 85,123 |
| 26 Feb 2024 | 6.89 | -0.51 | -6.89% | 7.75 | 8.10 | 5.43 | 1,465,101 |
| 23 Feb 2024 | 7.40 | 0.64 | 9.47% | 7.00 | 7.98 | 6.16 | 995,575 |
| 22 Feb 2024 | 6.76 | 2.63 | 63.68% | 4.37 | 8.70 | 4.12 | 3,139,488 |
| 21 Feb 2024 | 4.13 | -0.15 | -3.52% | 4.17 | 4.35 | 4.03 | 6,023 |
| 20 Feb 2024 | 4.2806 | -0.19 | -4.24% | 4.48 | 5.25 | 4.21 | 92,317 |
