Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DYAI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 1.4885 | 0.06 | 4.09% | 1.47 | 1.55 | 1.43 | 15,446 |
| 08 May 2024 | 1.43 | 0.02 | 1.42% | 1.41 | 1.50 | 1.41 | 20,867 |
| 07 May 2024 | 1.41 | -0.05 | -3.42% | 1.46 | 1.59 | 1.41 | 30,305 |
| 06 May 2024 | 1.46 | 0.03 | 2.10% | 1.42 | 1.59 | 1.38 | 23,518 |
| 03 May 2024 | 1.43 | -0.07 | -4.67% | 1.48 | 1.4999 | 1.40 | 19,994 |
| 02 May 2024 | 1.50 | 0.03 | 2.04% | 1.45 | 1.50 | 1.43 | 4,728 |
| 01 May 2024 | 1.47 | 0.04 | 2.80% | 1.49 | 1.51 | 1.39 | 12,330 |
| 30 Abr 2024 | 1.43 | 0.04 | 2.87% | 1.36 | 1.65 | 1.36 | 16,315 |
| 29 Abr 2024 | 1.3901 | -0.10 | -6.70% | 1.47 | 1.52 | 1.35 | 46,274 |
| 26 Abr 2024 | 1.49 | 0.00 | 0.00% | 1.595 | 1.595 | 1.43 | 12,724 |
| 25 Abr 2024 | 1.49 | -0.01 | -0.67% | 1.45 | 1.5098 | 1.45 | 3,277 |
| 24 Abr 2024 | 1.50 | 0.01 | 0.67% | 1.48 | 1.5299 | 1.48 | 3,393 |
| 23 Abr 2024 | 1.49 | -0.04 | -2.61% | 1.53 | 1.5399 | 1.49 | 8,780 |
| 22 Abr 2024 | 1.53 | -0.06 | -3.77% | 1.59 | 1.59 | 1.53 | 8,472 |
| 19 Abr 2024 | 1.59 | 0.00 | 0.00% | 1.54 | 1.62 | 1.50 | 14,344 |
| 18 Abr 2024 | 1.59 | -0.09 | -5.36% | 1.67 | 1.67 | 1.56 | 36,590 |
| 17 Abr 2024 | 1.68 | -0.12 | -6.67% | 1.75 | 1.76 | 1.65 | 16,514 |
| 16 Abr 2024 | 1.80 | 0.13 | 7.78% | 1.65 | 1.80 | 1.65 | 5,510 |
| 15 Abr 2024 | 1.67 | -0.09 | -5.11% | 1.71 | 1.84 | 1.66 | 26,231 |
| 12 Abr 2024 | 1.76 | -0.08 | -4.09% | 1.79 | 1.88 | 1.65 | 21,446 |
| 11 Abr 2024 | 1.835 | 0.02 | 1.38% | 1.80 | 1.87 | 1.80 | 3,353 |
| 10 Abr 2024 | 1.81 | -0.10 | -5.24% | 1.81 | 1.88 | 1.76 | 17,790 |
| 09 Abr 2024 | 1.91 | 0.04 | 2.14% | 1.84 | 1.93 | 1.76 | 25,151 |
| 08 Abr 2024 | 1.87 | 0.06 | 3.31% | 1.79 | 1.9299 | 1.7501 | 9,805 |
| 05 Abr 2024 | 1.81 | -0.05 | -2.69% | 1.82 | 1.90 | 1.78 | 34,448 |
| 04 Abr 2024 | 1.86 | 0.06 | 3.33% | 1.80 | 1.9387 | 1.80 | 36,238 |
| 03 Abr 2024 | 1.80 | 0.05 | 2.86% | 1.76 | 1.82 | 1.6701 | 19,362 |
| 02 Abr 2024 | 1.75 | 0.08 | 4.79% | 1.63 | 1.78 | 1.6101 | 64,001 |
| 01 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.68 | 1.68 | 1.50 | 31,274 |
| 28 Mar 2024 | 1.67 | 0.04 | 2.45% | 1.64 | 1.73 | 1.64 | 29,930 |
| 27 Mar 2024 | 1.63 | 0.05 | 3.16% | 1.58 | 1.6499 | 1.58 | 7,612 |
| 26 Mar 2024 | 1.58 | -0.06 | -3.66% | 1.63 | 1.6623 | 1.55 | 12,137 |
| 25 Mar 2024 | 1.64 | 0.04 | 2.50% | 1.64 | 1.6979 | 1.55 | 28,144 |
| 22 Mar 2024 | 1.60 | -0.03 | -1.84% | 1.60 | 1.60 | 1.5506 | 5,876 |
| 21 Mar 2024 | 1.63 | -0.04 | -2.40% | 1.66 | 1.70 | 1.51 | 21,791 |
| 20 Mar 2024 | 1.67 | 0.08 | 5.03% | 1.62 | 1.69 | 1.62 | 9,658 |
| 19 Mar 2024 | 1.59 | 0.01 | 0.63% | 1.59 | 1.70 | 1.58 | 39,319 |
| 18 Mar 2024 | 1.58 | 0.08 | 5.33% | 1.48 | 1.66 | 1.48 | 19,030 |
| 15 Mar 2024 | 1.50 | -0.02 | -1.32% | 1.54 | 1.62 | 1.50 | 59,514 |
| 14 Mar 2024 | 1.52 | -0.08 | -5.00% | 1.62 | 1.62 | 1.45 | 37,260 |
| 13 Mar 2024 | 1.60 | 0.12 | 8.11% | 1.46 | 1.65 | 1.46 | 50,132 |
| 12 Mar 2024 | 1.48 | 0.02 | 1.37% | 1.45 | 1.55 | 1.45 | 40,733 |
| 11 Mar 2024 | 1.46 | 0.08 | 5.80% | 1.41 | 1.50 | 1.37 | 51,811 |
| 08 Mar 2024 | 1.38 | -0.01 | -0.72% | 1.43 | 1.46 | 1.34 | 8,435 |
| 07 Mar 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.35 | 1,605 |
| 06 Mar 2024 | 1.39 | -0.02 | -1.42% | 1.40 | 1.4391 | 1.35 | 4,209 |
| 05 Mar 2024 | 1.41 | -0.01 | -0.70% | 1.43 | 1.4301 | 1.3701 | 4,788 |
| 04 Mar 2024 | 1.42 | 0.02 | 1.43% | 1.43 | 1.43 | 1.3559 | 3,100 |
| 01 Mar 2024 | 1.40 | 0.05 | 3.70% | 1.32 | 1.44 | 1.31 | 27,745 |
| 29 Feb 2024 | 1.35 | -0.06 | -4.26% | 1.38 | 1.42 | 1.3301 | 4,445 |
| 28 Feb 2024 | 1.41 | -0.01 | -0.70% | 1.41 | 1.4525 | 1.352 | 6,355 |
| 27 Feb 2024 | 1.42 | -0.01 | -0.70% | 1.44 | 1.45 | 1.42 | 1,767 |
| 26 Feb 2024 | 1.43 | 0.05 | 3.62% | 1.36 | 1.43 | 1.3345 | 10,116 |
| 23 Feb 2024 | 1.38 | -0.07 | -4.83% | 1.43 | 1.45 | 1.30 | 30,643 |
| 22 Feb 2024 | 1.45 | -0.06 | -3.97% | 1.60 | 1.60 | 1.3998 | 48,603 |
| 21 Feb 2024 | 1.51 | 0.16 | 11.85% | 1.48 | 1.6099 | 1.45 | 139,758 |
| 20 Feb 2024 | 1.35 | 0.03 | 2.27% | 1.32 | 1.36 | 1.30 | 27,243 |
| 16 Feb 2024 | 1.32 | 0.01 | 0.76% | 1.34 | 1.42 | 1.30 | 22,644 |
| 15 Feb 2024 | 1.31 | 0.02 | 1.55% | 1.32 | 1.35 | 1.29 | 19,217 |
| 14 Feb 2024 | 1.29 | -0.01 | -0.77% | 1.31 | 1.33 | 1.28 | 15,244 |
| 13 Feb 2024 | 1.30 | -0.04 | -2.99% | 1.33 | 1.3395 | 1.30 | 4,681 |
| 12 Feb 2024 | 1.34 | -0.04 | -2.90% | 1.37 | 1.37 | 1.34 | 8,521 |
