Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DVAX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 11.37 | 0.35 | 3.18% | 11.08 | 11.45 | 10.925 | 4,685,782 |
| 26 Jun 2024 | 11.02 | -0.19 | -1.69% | 11.13 | 11.15 | 10.915 | 1,777,091 |
| 25 Jun 2024 | 11.21 | -0.19 | -1.67% | 11.35 | 11.41 | 11.20 | 1,361,671 |
| 24 Jun 2024 | 11.40 | -0.03 | -0.26% | 11.50 | 11.60 | 11.3825 | 1,437,047 |
| 21 Jun 2024 | 11.43 | 0.18 | 1.60% | 11.36 | 11.51 | 11.25 | 12,117,958 |
| 20 Jun 2024 | 11.25 | -0.03 | -0.27% | 11.25 | 11.51 | 11.18 | 2,195,616 |
| 18 Jun 2024 | 11.28 | -0.06 | -0.53% | 11.38 | 11.45 | 11.175 | 1,611,842 |
| 17 Jun 2024 | 11.34 | -0.21 | -1.82% | 11.50 | 11.50 | 11.10 | 1,819,527 |
| 14 Jun 2024 | 11.55 | -0.46 | -3.83% | 11.92 | 11.97 | 11.515 | 2,241,822 |
| 13 Jun 2024 | 12.01 | -0.09 | -0.74% | 12.03 | 12.16 | 11.92 | 1,081,190 |
| 12 Jun 2024 | 12.10 | 0.01 | 0.08% | 12.28 | 12.40 | 12.06 | 1,200,009 |
| 11 Jun 2024 | 12.09 | 0.02 | 0.17% | 12.05 | 12.11 | 11.925 | 1,262,199 |
| 10 Jun 2024 | 12.07 | 0.01 | 0.08% | 11.91 | 12.13 | 11.64 | 1,761,661 |
| 07 Jun 2024 | 12.06 | -0.21 | -1.71% | 12.22 | 12.29 | 12.06 | 1,267,676 |
| 06 Jun 2024 | 12.27 | 0.17 | 1.40% | 12.07 | 12.46 | 12.01 | 1,447,980 |
| 05 Jun 2024 | 12.10 | 0.02 | 0.17% | 12.09 | 12.23 | 11.995 | 1,264,992 |
| 04 Jun 2024 | 12.08 | -0.24 | -1.95% | 12.17 | 12.47 | 12.03 | 1,265,332 |
| 03 Jun 2024 | 12.32 | 0.33 | 2.75% | 12.08 | 12.86 | 12.00 | 3,063,505 |
| 31 May 2024 | 11.99 | 0.17 | 1.44% | 11.83 | 12.06 | 11.79 | 2,935,936 |
| 30 May 2024 | 11.82 | 0.29 | 2.52% | 11.54 | 11.90 | 11.465 | 2,553,406 |
| 29 May 2024 | 11.53 | 0.03 | 0.26% | 11.51 | 11.65 | 11.375 | 2,778,690 |
| 28 May 2024 | 11.50 | 0.11 | 0.97% | 11.30 | 11.51 | 11.285 | 2,923,759 |
| 24 May 2024 | 11.39 | -0.46 | -3.88% | 11.90 | 11.99 | 11.25 | 1,652,772 |
| 23 May 2024 | 11.85 | -0.03 | -0.25% | 11.87 | 11.88 | 11.63 | 2,031,845 |
| 22 May 2024 | 11.88 | 0.42 | 3.66% | 11.43 | 11.96 | 11.40 | 2,280,703 |
| 21 May 2024 | 11.46 | 0.07 | 0.61% | 11.39 | 11.49 | 11.32 | 1,264,374 |
| 20 May 2024 | 11.39 | 0.28 | 2.52% | 11.20 | 11.47 | 11.07 | 1,710,240 |
| 17 May 2024 | 11.11 | -0.17 | -1.51% | 11.29 | 11.29 | 11.00 | 1,952,749 |
| 16 May 2024 | 11.28 | 0.24 | 2.17% | 11.09 | 11.33 | 10.95 | 1,570,286 |
| 15 May 2024 | 11.04 | 0.04 | 0.36% | 11.05 | 11.16 | 10.92 | 1,621,631 |
| 14 May 2024 | 11.00 | -0.03 | -0.27% | 10.60 | 11.09 | 10.53 | 3,403,980 |
| 13 May 2024 | 11.03 | 0.30 | 2.80% | 10.74 | 11.065 | 10.595 | 2,575,035 |
| 10 May 2024 | 10.73 | -0.28 | -2.54% | 11.06 | 11.10 | 10.62 | 2,513,147 |
| 09 May 2024 | 11.01 | -0.64 | -5.49% | 10.95 | 11.16 | 10.48 | 4,557,841 |
| 08 May 2024 | 11.65 | -0.11 | -0.94% | 11.77 | 11.85 | 11.64 | 2,493,322 |
| 07 May 2024 | 11.76 | 0.12 | 1.03% | 11.62 | 11.88 | 11.60 | 2,416,238 |
| 06 May 2024 | 11.64 | -0.10 | -0.85% | 11.73 | 11.80 | 11.53 | 1,387,145 |
| 03 May 2024 | 11.74 | 0.02 | 0.17% | 11.87 | 12.06 | 11.71 | 1,817,395 |
| 02 May 2024 | 11.72 | 0.04 | 0.34% | 11.70 | 11.83 | 11.52 | 1,760,400 |
| 01 May 2024 | 11.68 | 0.31 | 2.73% | 11.43 | 12.065 | 11.39 | 2,464,294 |
| 30 Abr 2024 | 11.37 | 0.03 | 0.26% | 11.33 | 11.44 | 11.24 | 1,341,515 |
| 29 Abr 2024 | 11.34 | 0.13 | 1.16% | 11.28 | 11.40 | 11.245 | 1,204,467 |
| 26 Abr 2024 | 11.21 | 0.04 | 0.36% | 11.11 | 11.26 | 11.03 | 1,876,112 |
| 25 Abr 2024 | 11.17 | -0.25 | -2.19% | 11.41 | 11.41 | 11.10 | 1,920,552 |
| 24 Abr 2024 | 11.42 | -0.34 | -2.89% | 11.70 | 11.75 | 11.35 | 1,438,940 |
| 23 Abr 2024 | 11.76 | -0.08 | -0.68% | 11.87 | 12.08 | 11.695 | 1,442,812 |
| 22 Abr 2024 | 11.84 | 0.04 | 0.34% | 11.83 | 12.01 | 11.72 | 2,575,880 |
| 19 Abr 2024 | 11.80 | 0.46 | 4.06% | 11.30 | 11.86 | 11.25 | 9,289,947 |
| 18 Abr 2024 | 11.34 | -0.09 | -0.79% | 11.32 | 11.37 | 11.21 | 2,181,391 |
| 17 Abr 2024 | 11.43 | -0.06 | -0.52% | 11.56 | 11.56 | 11.335 | 2,548,327 |
| 16 Abr 2024 | 11.49 | -0.20 | -1.71% | 11.61 | 11.62 | 11.47 | 2,015,547 |
| 15 Abr 2024 | 11.69 | -0.15 | -1.27% | 11.72 | 11.86 | 11.55 | 1,901,570 |
| 12 Abr 2024 | 11.84 | -0.17 | -1.42% | 12.01 | 12.015 | 11.76 | 1,941,201 |
| 11 Abr 2024 | 12.01 | 0.06 | 0.50% | 12.03 | 12.11 | 11.88 | 1,208,468 |
| 10 Abr 2024 | 11.95 | -0.07 | -0.58% | 11.91 | 12.0299 | 11.80 | 1,820,873 |
| 09 Abr 2024 | 12.02 | -0.04 | -0.31% | 11.98 | 12.06 | 11.95 | 1,444,913 |
| 08 Abr 2024 | 12.0575 | 0.01 | 0.06% | 12.03 | 12.105 | 11.90 | 907,534 |
| 05 Abr 2024 | 12.05 | -0.03 | -0.25% | 12.07 | 12.17 | 11.92 | 1,134,374 |
| 04 Abr 2024 | 12.08 | -0.11 | -0.90% | 12.17 | 12.39 | 12.04 | 1,376,632 |
| 03 Abr 2024 | 12.19 | -0.12 | -0.97% | 12.24 | 12.335 | 12.12 | 1,248,778 |
| 02 Abr 2024 | 12.31 | -0.27 | -2.15% | 12.50 | 12.50 | 12.09 | 2,399,552 |
| 01 Abr 2024 | 12.58 | 0.16 | 1.29% | 12.40 | 12.67 | 12.25 | 1,520,594 |
