Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DOX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 82.04 | 0.29 | 0.35% | 81.57 | 82.14 | 81.23 | 842,249 |
| 17 May 2024 | 81.75 | -0.36 | -0.44% | 82.00 | 82.23 | 81.33 | 616,234 |
| 16 May 2024 | 82.11 | 0.06 | 0.07% | 81.81 | 84.33 | 81.18 | 1,201,060 |
| 15 May 2024 | 82.05 | -0.02 | -0.02% | 82.65 | 83.00 | 81.93 | 639,174 |
| 14 May 2024 | 82.07 | -1.93 | -2.30% | 84.17 | 84.38 | 81.87 | 797,930 |
| 13 May 2024 | 84.00 | 0.77 | 0.93% | 83.23 | 84.52 | 83.1801 | 1,033,986 |
| 10 May 2024 | 83.23 | 1.53 | 1.87% | 82.00 | 83.69 | 81.54 | 1,479,860 |
| 09 May 2024 | 81.70 | -4.21 | -4.90% | 82.01 | 82.12 | 78.71 | 2,231,373 |
| 08 May 2024 | 85.91 | 0.86 | 1.01% | 84.84 | 86.11 | 84.59 | 743,779 |
| 07 May 2024 | 85.05 | 0.10 | 0.12% | 84.86 | 85.6499 | 84.70 | 668,680 |
| 06 May 2024 | 84.95 | 1.05 | 1.25% | 84.42 | 85.11 | 84.2901 | 632,725 |
| 03 May 2024 | 83.90 | 0.26 | 0.31% | 83.95 | 84.58 | 83.53 | 660,338 |
| 02 May 2024 | 83.64 | 0.28 | 0.34% | 84.21 | 84.335 | 83.21 | 1,112,606 |
| 01 May 2024 | 83.36 | -0.63 | -0.75% | 84.02 | 84.14 | 83.15 | 1,163,187 |
| 30 Abr 2024 | 83.99 | -0.88 | -1.04% | 84.46 | 84.645 | 83.65 | 672,459 |
| 29 Abr 2024 | 84.87 | -0.11 | -0.13% | 85.31 | 85.91 | 84.76 | 513,776 |
| 26 Abr 2024 | 84.98 | -0.66 | -0.77% | 85.50 | 85.83 | 84.88 | 575,911 |
| 25 Abr 2024 | 85.64 | -1.10 | -1.27% | 86.23 | 86.72 | 85.18 | 547,118 |
| 24 Abr 2024 | 86.74 | 0.17 | 0.20% | 86.70 | 87.185 | 86.11 | 484,344 |
| 23 Abr 2024 | 86.57 | 0.26 | 0.30% | 86.02 | 86.92 | 85.13 | 394,691 |
| 22 Abr 2024 | 86.31 | 0.18 | 0.21% | 86.61 | 86.92 | 86.08 | 405,836 |
| 19 Abr 2024 | 86.13 | 1.02 | 1.20% | 85.34 | 86.17 | 84.955 | 936,315 |
| 18 Abr 2024 | 85.11 | 0.18 | 0.21% | 85.22 | 85.54 | 84.71 | 403,712 |
| 17 Abr 2024 | 84.93 | 0.11 | 0.13% | 85.17 | 85.63 | 84.65 | 370,510 |
| 16 Abr 2024 | 84.82 | -0.22 | -0.26% | 85.45 | 87.09 | 84.695 | 539,282 |
| 15 Abr 2024 | 85.04 | -0.67 | -0.78% | 86.02 | 86.36 | 84.54 | 557,312 |
| 12 Abr 2024 | 85.71 | -1.63 | -1.87% | 87.28 | 87.37 | 85.64 | 493,410 |
| 11 Abr 2024 | 87.34 | 0.13 | 0.15% | 87.39 | 87.82 | 87.24 | 583,056 |
| 10 Abr 2024 | 87.21 | -1.38 | -1.56% | 88.21 | 88.21 | 87.21 | 567,190 |
| 09 Abr 2024 | 88.59 | 1.27 | 1.45% | 87.76 | 88.61 | 87.27 | 562,121 |
| 08 Abr 2024 | 87.32 | -0.51 | -0.58% | 87.52 | 88.21 | 87.27 | 558,445 |
| 05 Abr 2024 | 87.83 | -0.24 | -0.27% | 88.21 | 88.835 | 87.39 | 405,756 |
| 04 Abr 2024 | 88.07 | -1.05 | -1.18% | 89.57 | 90.21 | 88.06 | 578,601 |
| 03 Abr 2024 | 89.12 | -0.31 | -0.35% | 89.18 | 89.785 | 88.91 | 556,296 |
| 02 Abr 2024 | 89.43 | -0.80 | -0.89% | 89.88 | 90.07 | 89.07 | 522,323 |
| 01 Abr 2024 | 90.23 | -0.14 | -0.15% | 90.78 | 90.78 | 90.12 | 401,211 |
| 28 Mar 2024 | 90.37 | 0.47 | 0.52% | 90.00 | 90.565 | 89.76 | 408,524 |
| 27 Mar 2024 | 89.90 | 0.04 | 0.04% | 89.93 | 90.37 | 89.45 | 726,343 |
| 26 Mar 2024 | 89.86 | 0.28 | 0.31% | 89.78 | 90.21 | 89.55 | 557,455 |
| 25 Mar 2024 | 89.58 | -0.72 | -0.80% | 90.13 | 90.445 | 89.11 | 712,752 |
| 22 Mar 2024 | 90.30 | -2.47 | -2.66% | 92.58 | 93.04 | 90.08 | 640,308 |
| 21 Mar 2024 | 92.77 | 0.33 | 0.36% | 92.30 | 92.98 | 92.17 | 903,542 |
| 20 Mar 2024 | 92.44 | 0.55 | 0.60% | 91.90 | 93.15 | 91.41 | 847,281 |
| 19 Mar 2024 | 91.89 | 0.86 | 0.94% | 90.90 | 92.03 | 90.72 | 459,244 |
| 18 Mar 2024 | 91.03 | -1.17 | -1.27% | 91.37 | 91.795 | 90.62 | 667,857 |
| 15 Mar 2024 | 92.20 | -0.74 | -0.80% | 92.20 | 92.98 | 91.75 | 2,531,024 |
| 14 Mar 2024 | 92.94 | -0.63 | -0.67% | 93.83 | 93.83 | 92.71 | 605,730 |
| 13 Mar 2024 | 93.57 | 0.28 | 0.30% | 93.51 | 93.81 | 92.82 | 719,807 |
| 12 Mar 2024 | 93.29 | 0.45 | 0.48% | 92.94 | 93.50 | 92.25 | 769,267 |
| 11 Mar 2024 | 92.84 | 0.10 | 0.11% | 92.08 | 93.30 | 92.08 | 417,280 |
| 08 Mar 2024 | 92.74 | -0.80 | -0.86% | 93.50 | 94.04 | 92.71 | 431,648 |
| 07 Mar 2024 | 93.54 | 1.94 | 2.12% | 92.05 | 93.91 | 92.02 | 702,565 |
| 06 Mar 2024 | 91.60 | 0.83 | 0.91% | 91.26 | 92.217 | 91.26 | 484,479 |
| 05 Mar 2024 | 90.77 | -1.42 | -1.54% | 91.77 | 92.45 | 90.46 | 472,449 |
| 04 Mar 2024 | 92.19 | 1.01 | 1.11% | 91.20 | 92.525 | 91.00 | 739,417 |
| 01 Mar 2024 | 91.18 | -0.02 | -0.02% | 91.05 | 91.79 | 90.63 | 568,373 |
| 29 Feb 2024 | 91.20 | 0.13 | 0.14% | 91.44 | 91.71 | 90.59 | 878,000 |
| 28 Feb 2024 | 91.07 | -0.65 | -0.71% | 91.62 | 91.65 | 90.78 | 856,669 |
| 27 Feb 2024 | 91.72 | 0.51 | 0.56% | 91.41 | 91.90 | 90.85 | 542,301 |
| 26 Feb 2024 | 91.21 | -0.57 | -0.62% | 91.86 | 91.90 | 91.08 | 735,230 |
| 23 Feb 2024 | 91.78 | 0.74 | 0.81% | 91.37 | 92.00 | 91.18 | 669,490 |
| 22 Feb 2024 | 91.04 | 1.42 | 1.58% | 92.00 | 92.08 | 90.37 | 1,053,936 |
| 21 Feb 2024 | 89.62 | -0.22 | -0.24% | 89.22 | 89.75 | 89.05 | 886,514 |
