Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DOOO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 69.30 | 0.79 | 1.15% | 67.75 | 69.46 | 67.73 | 153,540 |
| 07 May 2024 | 68.51 | -0.38 | -0.55% | 68.89 | 69.11 | 67.92 | 88,871 |
| 06 May 2024 | 68.89 | -0.01 | -0.01% | 69.00 | 69.71 | 68.62 | 59,639 |
| 03 May 2024 | 68.90 | 0.89 | 1.31% | 69.00 | 69.77 | 68.73 | 80,578 |
| 02 May 2024 | 68.01 | 0.76 | 1.13% | 67.83 | 68.27 | 67.18 | 67,295 |
| 01 May 2024 | 67.25 | -0.02 | -0.03% | 67.09 | 68.27 | 66.145 | 73,155 |
| 30 Abr 2024 | 67.27 | -2.13 | -3.07% | 68.71 | 68.90 | 67.26 | 76,536 |
| 29 Abr 2024 | 69.40 | 0.66 | 0.96% | 68.84 | 69.40 | 68.52 | 79,944 |
| 26 Abr 2024 | 68.74 | -0.43 | -0.62% | 69.05 | 69.98 | 68.49 | 61,719 |
| 25 Abr 2024 | 69.17 | -0.10 | -0.14% | 68.11 | 69.685 | 67.71 | 106,127 |
| 24 Abr 2024 | 69.27 | -0.78 | -1.11% | 69.92 | 70.78 | 68.94 | 55,577 |
| 23 Abr 2024 | 70.05 | 1.38 | 2.01% | 69.24 | 71.14 | 68.10 | 108,774 |
| 22 Abr 2024 | 68.67 | -0.71 | -1.02% | 69.25 | 71.02 | 68.32 | 152,316 |
| 19 Abr 2024 | 69.38 | 1.32 | 1.94% | 67.73 | 69.75 | 67.17 | 75,023 |
| 18 Abr 2024 | 68.06 | -1.55 | -2.23% | 69.78 | 69.78 | 66.85 | 101,266 |
| 17 Abr 2024 | 69.61 | -2.41 | -3.35% | 72.09 | 72.16 | 69.58 | 138,749 |
| 16 Abr 2024 | 72.02 | 1.43 | 2.03% | 68.455 | 72.355 | 68.445 | 235,355 |
| 15 Abr 2024 | 70.59 | 0.82 | 1.18% | 70.34 | 70.76 | 69.83 | 130,815 |
| 12 Abr 2024 | 69.77 | -2.57 | -3.55% | 72.02 | 72.02 | 69.20 | 158,644 |
| 11 Abr 2024 | 72.34 | -0.50 | -0.69% | 72.84 | 72.84 | 71.10 | 104,715 |
| 10 Abr 2024 | 72.84 | -0.96 | -1.30% | 72.78 | 73.88 | 72.37 | 192,495 |
| 09 Abr 2024 | 73.80 | 1.73 | 2.40% | 72.55 | 73.80 | 71.70 | 91,130 |
| 08 Abr 2024 | 72.07 | -0.64 | -0.88% | 72.71 | 73.0875 | 71.545 | 83,887 |
| 05 Abr 2024 | 72.71 | 0.94 | 1.31% | 71.62 | 74.23 | 70.50 | 241,385 |
| 04 Abr 2024 | 71.77 | -2.37 | -3.20% | 75.16 | 75.16 | 71.15 | 193,023 |
| 03 Abr 2024 | 74.14 | -0.54 | -0.72% | 74.68 | 75.59 | 73.39 | 215,133 |
| 02 Abr 2024 | 74.68 | 2.51 | 3.48% | 71.74 | 74.72 | 71.74 | 302,825 |
| 01 Abr 2024 | 72.17 | 5.07 | 7.56% | 67.20 | 72.389 | 66.80 | 278,310 |
| 28 Mar 2024 | 67.10 | 3.45 | 5.42% | 59.50 | 68.68 | 58.91 | 528,993 |
| 27 Mar 2024 | 63.65 | 1.58 | 2.55% | 62.50 | 63.93 | 62.33 | 153,628 |
| 26 Mar 2024 | 62.07 | 0.85 | 1.39% | 61.66 | 63.61 | 61.49 | 169,019 |
| 25 Mar 2024 | 61.22 | -1.45 | -2.31% | 62.60 | 63.22 | 61.18 | 101,374 |
| 22 Mar 2024 | 62.67 | -0.89 | -1.40% | 63.14 | 63.29 | 61.71 | 112,917 |
| 21 Mar 2024 | 63.56 | 0.02 | 0.03% | 63.80 | 64.23 | 62.90 | 98,819 |
| 20 Mar 2024 | 63.54 | 2.12 | 3.45% | 61.30 | 63.659 | 60.81 | 91,247 |
| 19 Mar 2024 | 61.42 | 0.22 | 0.36% | 61.33 | 62.045 | 60.42 | 106,825 |
| 18 Mar 2024 | 61.20 | -0.03 | -0.05% | 61.80 | 62.76 | 60.55 | 104,613 |
| 15 Mar 2024 | 61.23 | -1.10 | -1.76% | 62.10 | 63.48 | 61.08 | 160,335 |
| 14 Mar 2024 | 62.33 | -0.41 | -0.65% | 62.69 | 62.83 | 61.73 | 149,142 |
| 13 Mar 2024 | 62.74 | 0.48 | 0.77% | 62.25 | 63.34 | 62.21 | 147,765 |
| 12 Mar 2024 | 62.26 | -0.33 | -0.53% | 62.39 | 62.87 | 61.92 | 96,579 |
| 11 Mar 2024 | 62.59 | -0.15 | -0.24% | 62.50 | 63.66 | 62.15 | 70,788 |
| 08 Mar 2024 | 62.74 | -1.47 | -2.29% | 64.49 | 65.55 | 62.65 | 100,604 |
| 07 Mar 2024 | 64.21 | 0.35 | 0.55% | 63.84 | 64.775 | 63.49 | 117,269 |
| 06 Mar 2024 | 63.86 | -0.31 | -0.48% | 64.44 | 64.44 | 62.70 | 165,375 |
| 05 Mar 2024 | 64.17 | 0.02 | 0.03% | 63.65 | 65.34 | 63.4621 | 88,744 |
| 04 Mar 2024 | 64.15 | -1.84 | -2.79% | 66.43 | 66.43 | 64.10 | 68,766 |
| 01 Mar 2024 | 65.99 | 0.06 | 0.09% | 66.07 | 66.74 | 65.20 | 64,556 |
| 29 Feb 2024 | 65.93 | -0.44 | -0.66% | 67.26 | 67.26 | 64.91 | 103,082 |
| 28 Feb 2024 | 66.37 | 0.09 | 0.14% | 65.61 | 66.68 | 64.86 | 74,011 |
| 27 Feb 2024 | 66.28 | 0.23 | 0.35% | 66.63 | 66.65 | 65.79 | 67,321 |
| 26 Feb 2024 | 66.05 | -0.18 | -0.27% | 66.15 | 66.74 | 65.61 | 112,867 |
| 23 Feb 2024 | 66.23 | -1.43 | -2.11% | 68.00 | 68.00 | 66.06 | 100,117 |
| 22 Feb 2024 | 67.66 | -0.75 | -1.10% | 68.83 | 68.83 | 67.64 | 86,000 |
| 21 Feb 2024 | 68.41 | 1.61 | 2.41% | 66.20 | 68.59 | 66.20 | 142,360 |
| 20 Feb 2024 | 66.80 | 0.29 | 0.44% | 65.89 | 66.80 | 64.9625 | 146,227 |
| 16 Feb 2024 | 66.51 | -1.02 | -1.51% | 66.87 | 67.43 | 66.38 | 67,385 |
| 15 Feb 2024 | 67.53 | 2.05 | 3.13% | 65.64 | 67.66 | 65.52 | 95,043 |
| 14 Feb 2024 | 65.48 | 0.18 | 0.28% | 65.66 | 66.405 | 65.20 | 139,846 |
| 13 Feb 2024 | 65.30 | -3.69 | -5.35% | 66.76 | 66.7978 | 64.40 | 123,542 |
| 12 Feb 2024 | 68.99 | 0.61 | 0.89% | 68.41 | 70.37 | 67.70 | 106,181 |
| 09 Feb 2024 | 68.38 | -1.08 | -1.55% | 69.90 | 70.35 | 68.23 | 99,704 |
