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.
DTCK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 1.105 | -0.04 | -3.07% | 1.11 | 1.16 | 1.09 | 22,949 |
| 18 Jun 2024 | 1.14 | 0.01 | 1.33% | 1.12 | 1.17 | 1.09 | 31,849 |
| 17 Jun 2024 | 1.125 | 0.03 | 2.74% | 1.11 | 1.19 | 1.07 | 35,282 |
| 14 Jun 2024 | 1.095 | -0.01 | -0.45% | 1.11 | 1.12 | 1.08 | 22,701 |
| 13 Jun 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.14 | 1.0731 | 56,415 |
| 12 Jun 2024 | 1.12 | 0.03 | 2.74% | 1.10 | 1.20 | 1.0922 | 73,216 |
| 11 Jun 2024 | 1.0901 | -0.04 | -3.53% | 1.12 | 1.18 | 1.07 | 30,054 |
| 10 Jun 2024 | 1.13 | -0.04 | -3.42% | 1.19 | 1.2056 | 1.13 | 23,690 |
| 07 Jun 2024 | 1.17 | -0.01 | -0.85% | 1.21 | 1.21 | 1.15 | 42,991 |
| 06 Jun 2024 | 1.18 | 0.04 | 3.69% | 1.15 | 1.23 | 1.14 | 85,829 |
| 05 Jun 2024 | 1.138 | -0.01 | -1.04% | 1.13 | 1.24 | 1.10 | 91,822 |
| 04 Jun 2024 | 1.15 | 0.08 | 7.48% | 1.20 | 1.20 | 1.07 | 37,590 |
| 03 Jun 2024 | 1.07 | -0.09 | -7.68% | 1.15 | 1.15 | 1.07 | 75,466 |
| 31 May 2024 | 1.159 | 0.04 | 3.47% | 1.12 | 1.19 | 1.0901 | 199,041 |
| 30 May 2024 | 1.1201 | 0.09 | 8.75% | 1.03 | 1.13 | 1.03 | 152,780 |
| 29 May 2024 | 1.03 | -0.03 | -2.83% | 1.09 | 1.09 | 1.01 | 34,723 |
| 28 May 2024 | 1.06 | 0.03 | 2.91% | 1.04 | 1.07 | 1.02 | 20,636 |
| 24 May 2024 | 1.03 | -0.11 | -9.65% | 1.11 | 1.125 | 0.9999 | 172,301 |
| 23 May 2024 | 1.14 | -0.02 | -1.72% | 1.20 | 1.20 | 1.05 | 62,279 |
| 22 May 2024 | 1.16 | 0.16 | 15.42% | 1.01 | 1.23 | 1.01 | 343,250 |
| 21 May 2024 | 1.005 | -0.05 | -4.29% | 1.01 | 1.0471 | 1.00 | 40,362 |
| 20 May 2024 | 1.05 | 0.03 | 2.94% | 1.00 | 1.05 | 0.992 | 46,684 |
| 17 May 2024 | 1.02 | 0.01 | 0.99% | 1.00 | 1.04 | 0.99 | 96,842 |
| 16 May 2024 | 1.01 | -0.08 | -7.34% | 1.06 | 1.06 | 0.99 | 175,368 |
| 15 May 2024 | 1.09 | -0.04 | -3.54% | 1.13 | 1.18 | 1.09 | 193,748 |
| 14 May 2024 | 1.13 | 0.03 | 2.73% | 1.09 | 1.2399 | 1.09 | 142,030 |
| 13 May 2024 | 1.10 | 0.01 | 0.92% | 1.11 | 1.141 | 1.08 | 61,217 |
| 10 May 2024 | 1.09 | -0.06 | -5.22% | 1.10 | 1.21 | 1.03 | 183,143 |
| 09 May 2024 | 1.15 | -0.27 | -19.01% | 1.35 | 1.40 | 1.15 | 439,158 |
| 08 May 2024 | 1.42 | 0.20 | 16.39% | 1.20 | 1.73 | 1.19 | 3,694,135 |
| 07 May 2024 | 1.22 | 0.00 | 0.00% | 1.27 | 1.27 | 1.19 | 123,057 |
| 06 May 2024 | 1.22 | 0.03 | 2.87% | 1.23 | 1.29 | 1.15 | 303,691 |
| 03 May 2024 | 1.186 | 0.14 | 12.95% | 1.14 | 1.43 | 1.14 | 3,429,834 |
| 02 May 2024 | 1.05 | -0.02 | -1.87% | 1.09 | 1.14 | 1.04 | 28,053 |
| 01 May 2024 | 1.07 | 0.06 | 5.94% | 0.98 | 1.10 | 0.98 | 76,983 |
| 30 Abr 2024 | 1.01 | -0.02 | -1.94% | 1.05 | 1.05 | 0.9501 | 38,764 |
| 29 Abr 2024 | 1.03 | -0.01 | -0.96% | 1.02 | 1.07 | 1.00 | 44,547 |
| 26 Abr 2024 | 1.04 | 0.01 | 0.48% | 1.07 | 1.07 | 1.00 | 17,425 |
| 25 Abr 2024 | 1.035 | 0.00 | 0.49% | 1.01 | 1.06 | 1.01 | 18,948 |
| 24 Abr 2024 | 1.03 | 0.01 | 0.98% | 1.05 | 1.05 | 1.01 | 13,898 |
| 23 Abr 2024 | 1.02 | -0.06 | -5.56% | 1.04 | 1.07 | 1.00 | 43,200 |
| 22 Abr 2024 | 1.08 | 0.00 | 0.00% | 1.05 | 1.08 | 1.02 | 4,482 |
| 19 Abr 2024 | 1.08 | 0.01 | 0.93% | 1.00 | 1.1044 | 1.00 | 17,774 |
| 18 Abr 2024 | 1.07 | 0.05 | 4.90% | 1.00 | 1.0999 | 0.99 | 26,647 |
| 17 Abr 2024 | 1.02 | -0.01 | -0.97% | 1.03 | 1.125 | 0.96 | 68,381 |
| 16 Abr 2024 | 1.03 | -0.24 | -18.90% | 1.26 | 1.32 | 0.99 | 314,748 |
| 15 Abr 2024 | 1.27 | -0.03 | -2.31% | 1.24 | 1.35 | 1.18 | 350,393 |
| 12 Abr 2024 | 1.30 | 0.24 | 22.92% | 1.11 | 1.50 | 1.00 | 2,000,468 |
| 11 Abr 2024 | 1.0576 | -0.04 | -3.84% | 1.09 | 1.09 | 1.03 | 6,672 |
| 10 Abr 2024 | 1.0998 | 0.03 | 2.79% | 1.05 | 1.10 | 1.04 | 12,686 |
| 09 Abr 2024 | 1.07 | -0.03 | -2.73% | 1.04 | 1.0832 | 1.04 | 5,641 |
| 08 Abr 2024 | 1.10 | 0.04 | 3.77% | 1.10 | 1.10 | 1.03 | 8,294 |
| 05 Abr 2024 | 1.06 | 0.00 | 0.00% | 1.065 | 1.1075 | 1.06 | 21,123 |
| 04 Abr 2024 | 1.06 | 0.05 | 4.95% | 1.04 | 1.10 | 1.01 | 13,593 |
| 03 Abr 2024 | 1.01 | -0.03 | -2.93% | 1.04 | 1.06 | 1.01 | 17,544 |
| 02 Abr 2024 | 1.0405 | 0.02 | 2.01% | 1.10 | 1.10 | 1.02 | 9,721 |
| 01 Abr 2024 | 1.02 | -0.02 | -1.92% | 1.06 | 1.08 | 1.02 | 5,185 |
| 28 Mar 2024 | 1.04 | 0.00 | 0.00% | 1.10 | 1.10 | 1.01 | 17,701 |
| 27 Mar 2024 | 1.04 | -0.01 | -0.95% | 1.06 | 1.08 | 1.03 | 9,731 |
| 26 Mar 2024 | 1.05 | -0.03 | -2.77% | 1.08 | 1.08 | 1.02 | 10,748 |
| 25 Mar 2024 | 1.0799 | -0.01 | -0.93% | 1.08 | 1.0999 | 1.031 | 4,138 |
