Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DYNI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 28.81 | 0.05 | 0.17% | 28.45 | 28.9585 | 28.45 | 3,544 |
| 26 Jun 2024 | 28.76 | 0.03 | 0.09% | 28.39 | 28.77 | 28.39 | 3,348 |
| 25 Jun 2024 | 28.7339 | 0.52 | 1.86% | 28.4189 | 28.7339 | 28.4189 | 5,962 |
| 24 Jun 2024 | 28.21 | -0.64 | -2.21% | 28.69 | 28.69 | 28.21 | 2,798 |
| 21 Jun 2024 | 28.8462 | -0.13 | -0.46% | 29.28 | 29.28 | 28.82 | 7,750 |
| 20 Jun 2024 | 28.98 | -0.34 | -1.16% | 29.26 | 29.36 | 28.95 | 31,894 |
| 18 Jun 2024 | 29.3212 | 0.05 | 0.17% | 29.33 | 29.34 | 29.25 | 88,626 |
| 17 Jun 2024 | 29.27 | 0.15 | 0.53% | 28.89 | 29.38 | 28.89 | 635 |
| 14 Jun 2024 | 29.1162 | 0.01 | 0.03% | 29.12 | 29.16 | 29.11 | 771 |
| 13 Jun 2024 | 29.1077 | 0.14 | 0.50% | 28.97 | 29.1077 | 28.97 | 5,577 |
| 12 Jun 2024 | 28.9628 | 0.29 | 1.00% | 28.95 | 29.16 | 28.89 | 9,300 |
| 11 Jun 2024 | 28.6755 | 0.09 | 0.33% | 28.40 | 28.6755 | 28.40 | 17,649 |
| 10 Jun 2024 | 28.5815 | 0.15 | 0.51% | 28.61 | 28.62 | 28.5208 | 3,311 |
| 07 Jun 2024 | 28.4353 | -0.16 | -0.58% | 28.51 | 28.51 | 28.42 | 1,544 |
| 06 Jun 2024 | 28.60 | -0.07 | -0.24% | 29.05 | 29.05 | 28.58 | 2,449 |
| 05 Jun 2024 | 28.67 | 0.40 | 1.41% | 28.49 | 28.67 | 28.49 | 1,433 |
| 04 Jun 2024 | 28.27 | 0.05 | 0.18% | 28.01 | 28.31 | 28.01 | 976 |
| 03 Jun 2024 | 28.22 | 0.07 | 0.25% | 28.53 | 28.53 | 28.08 | 1,635 |
| 31 May 2024 | 28.1508 | 0.25 | 0.88% | 27.75 | 28.1653 | 27.721 | 5,247 |
| 30 May 2024 | 27.9041 | -0.14 | -0.50% | 27.9772 | 27.9772 | 27.89 | 1,457 |
| 29 May 2024 | 28.0437 | -0.20 | -0.70% | 28.33 | 28.33 | 28.04 | 3,207 |
| 28 May 2024 | 28.2403 | 0.01 | 0.04% | 28.21 | 28.2403 | 28.21 | 171 |
| 24 May 2024 | 28.23 | 0.19 | 0.66% | 28.07 | 28.24 | 28.07 | 974 |
| 23 May 2024 | 28.0439 | -0.22 | -0.79% | 28.33 | 28.35 | 28.03 | 1,438 |
| 22 May 2024 | 28.2673 | -0.14 | -0.50% | 28.33 | 28.33 | 28.2673 | 335 |
| 21 May 2024 | 28.41 | 0.13 | 0.46% | 28.31 | 28.41 | 28.25 | 450 |
| 20 May 2024 | 28.28 | 0.07 | 0.24% | 28.26 | 28.28 | 28.24 | 936 |
| 17 May 2024 | 28.2136 | -0.08 | -0.27% | 28.27 | 28.27 | 28.15 | 1,108 |
| 16 May 2024 | 28.29 | 0.11 | 0.41% | 28.24 | 28.35 | 28.24 | 901 |
| 15 May 2024 | 28.1752 | 0.28 | 0.99% | 28.13 | 28.178 | 28.11 | 4,917 |
| 14 May 2024 | 27.899 | 0.08 | 0.28% | 27.80 | 27.899 | 27.7531 | 1,653 |
| 13 May 2024 | 27.82 | 0.03 | 0.09% | 27.93 | 27.93 | 27.78 | 10,475 |
| 10 May 2024 | 27.7948 | 0.11 | 0.41% | 27.82 | 27.82 | 27.76 | 5,882 |
| 09 May 2024 | 27.68 | 0.16 | 0.56% | 27.53 | 27.72 | 27.53 | 1,200 |
| 08 May 2024 | 27.5248 | 0.06 | 0.21% | 27.485 | 27.54 | 27.485 | 932 |
| 07 May 2024 | 27.4669 | 0.14 | 0.50% | 27.47 | 27.47 | 27.41 | 1,762 |
| 06 May 2024 | 27.33 | 0.17 | 0.62% | 27.28 | 27.37 | 27.28 | 2,172 |
| 03 May 2024 | 27.1605 | 0.46 | 1.72% | 27.10 | 27.17 | 27.10 | 2,491 |
| 02 May 2024 | 26.7016 | 0.35 | 1.34% | 26.5623 | 26.7199 | 26.5623 | 1,782 |
| 01 May 2024 | 26.3497 | -0.11 | -0.42% | 26.3098 | 26.3497 | 26.29 | 250 |
| 30 Abr 2024 | 26.4609 | -0.50 | -1.84% | 26.805 | 26.82 | 26.4609 | 10,591 |
| 29 Abr 2024 | 26.9581 | 0.03 | 0.11% | 26.93 | 26.985 | 26.93 | 1,665 |
| 26 Abr 2024 | 26.9288 | 0.17 | 0.63% | 26.91 | 26.99 | 26.91 | 5,912 |
| 25 Abr 2024 | 26.76 | -0.06 | -0.22% | 26.42 | 26.77 | 26.42 | 2,044 |
| 24 Abr 2024 | 26.82 | 0.02 | 0.07% | 27.16 | 27.16 | 26.82 | 345 |
| 23 Abr 2024 | 26.8022 | 0.35 | 1.33% | 26.575 | 26.83 | 26.575 | 1,073 |
| 22 Abr 2024 | 26.45 | 0.39 | 1.50% | 25.97 | 26.4613 | 25.97 | 296 |
| 19 Abr 2024 | 26.06 | -0.56 | -2.09% | 26.37 | 26.41 | 26.0313 | 7,052 |
| 18 Abr 2024 | 26.6169 | -0.14 | -0.53% | 26.7686 | 26.8909 | 26.6169 | 1,796 |
| 17 Abr 2024 | 26.76 | -0.45 | -1.65% | 27.35 | 27.35 | 26.76 | 4,807 |
| 16 Abr 2024 | 27.21 | -0.01 | -0.05% | 27.10 | 27.30 | 27.10 | 2,963 |
| 15 Abr 2024 | 27.2242 | -0.72 | -2.56% | 28.05 | 28.05 | 27.2242 | 2,416 |
| 12 Abr 2024 | 27.94 | -0.66 | -2.32% | 27.95 | 28.01 | 27.90 | 2,452 |
| 11 Abr 2024 | 28.6035 | 0.46 | 1.64% | 28.31 | 28.6035 | 28.31 | 3,560 |
| 10 Abr 2024 | 28.1413 | -0.24 | -0.84% | 27.99 | 28.1413 | 27.99 | 1,792 |
| 09 Abr 2024 | 28.3784 | -0.05 | -0.16% | 28.29 | 28.3784 | 28.29 | 256 |
| 08 Abr 2024 | 28.4234 | 0.13 | 0.47% | 28.86 | 28.86 | 28.4234 | 1,625 |
| 05 Abr 2024 | 28.29 | 0.17 | 0.60% | 28.2112 | 28.4211 | 28.2112 | 1,186 |
| 04 Abr 2024 | 28.12 | -0.47 | -1.63% | 28.86 | 28.86 | 28.12 | 9,029 |
| 03 Abr 2024 | 28.5866 | 0.09 | 0.33% | 28.71 | 28.7101 | 28.5866 | 4,147 |
| 02 Abr 2024 | 28.4929 | -0.54 | -1.85% | 28.36 | 28.4929 | 28.36 | 1,070 |
| 01 Abr 2024 | 29.0308 | -0.24 | -0.82% | 29.12 | 29.335 | 28.91 | 22,519 |
