Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DZSI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.61 | 1.52 | 76,336 |
| 15 May 2024 | 1.52 | 0.03 | 2.01% | 1.48 | 1.535 | 1.44 | 95,806 |
| 14 May 2024 | 1.49 | -0.14 | -8.31% | 1.62 | 1.64 | 1.46 | 119,708 |
| 13 May 2024 | 1.625 | -0.08 | -4.41% | 1.69 | 1.69 | 1.55 | 241,691 |
| 10 May 2024 | 1.70 | -0.06 | -3.41% | 1.79 | 1.79 | 1.52 | 169,301 |
| 09 May 2024 | 1.76 | -0.09 | -4.86% | 1.74 | 1.96 | 1.69 | 454,941 |
| 08 May 2024 | 1.85 | 0.50 | 37.04% | 1.35 | 2.0699 | 1.3201 | 2,706,640 |
| 07 May 2024 | 1.35 | 0.08 | 6.30% | 1.25 | 1.42 | 1.21 | 274,211 |
| 06 May 2024 | 1.27 | 0.21 | 19.25% | 1.08 | 1.28 | 1.05 | 570,059 |
| 03 May 2024 | 1.065 | 0.07 | 6.50% | 1.01 | 1.07 | 0.9801 | 174,629 |
| 02 May 2024 | 1.00 | 0.0055 | 0.55% | 1.01 | 1.03 | 0.95 | 186,117 |
| 01 May 2024 | 0.9945 | 0.0144 | 1.47% | 0.9896 | 1.02 | 0.97 | 118,545 |
| 30 Abr 2024 | 0.9801 | -0.1099 | -10.08% | 1.10 | 1.12 | 0.98 | 229,463 |
| 29 Abr 2024 | 1.09 | -0.09 | -7.63% | 1.17 | 1.2199 | 1.08 | 264,356 |
| 26 Abr 2024 | 1.18 | 0.06 | 5.36% | 1.13 | 1.23 | 1.13 | 43,175 |
| 25 Abr 2024 | 1.12 | -0.01 | -0.88% | 1.11 | 1.15 | 1.11 | 87,495 |
| 24 Abr 2024 | 1.13 | -0.07 | -5.83% | 1.17 | 1.1996 | 1.12 | 199,483 |
| 23 Abr 2024 | 1.20 | -0.02 | -1.64% | 1.25 | 1.31 | 1.16 | 94,510 |
| 22 Abr 2024 | 1.22 | 0.09 | 7.96% | 1.16 | 1.34 | 1.11 | 87,170 |
| 19 Abr 2024 | 1.13 | 0.06 | 5.61% | 1.08 | 1.16 | 1.07 | 101,585 |
| 18 Abr 2024 | 1.07 | -0.09 | -7.76% | 1.17 | 1.19 | 1.06 | 131,585 |
| 17 Abr 2024 | 1.16 | 0.00 | 0.00% | 1.20 | 1.21 | 1.145 | 74,135 |
| 16 Abr 2024 | 1.16 | -0.02 | -1.69% | 1.16 | 1.1853 | 1.12 | 70,279 |
| 15 Abr 2024 | 1.18 | -0.07 | -5.60% | 1.27 | 1.29 | 1.08 | 183,029 |
| 12 Abr 2024 | 1.25 | -0.03 | -2.34% | 1.31 | 1.36 | 1.24 | 109,354 |
| 11 Abr 2024 | 1.28 | -0.04 | -3.03% | 1.32 | 1.32 | 1.28 | 83,092 |
| 10 Abr 2024 | 1.32 | 0.01 | 0.76% | 1.31 | 1.3474 | 1.28 | 50,377 |
| 09 Abr 2024 | 1.31 | -0.02 | -1.50% | 1.35 | 1.38 | 1.30 | 59,533 |
| 08 Abr 2024 | 1.33 | 0.03 | 2.31% | 1.31 | 1.37 | 1.30 | 79,765 |
| 05 Abr 2024 | 1.30 | -0.02 | -1.52% | 1.31 | 1.33 | 1.26 | 81,206 |
| 04 Abr 2024 | 1.32 | 0.01 | 0.76% | 1.29 | 1.35 | 1.29 | 58,471 |
| 03 Abr 2024 | 1.31 | -0.07 | -5.07% | 1.37 | 1.40 | 1.31 | 92,973 |
| 02 Abr 2024 | 1.38 | 0.05 | 3.76% | 1.33 | 1.38 | 1.30 | 92,305 |
| 01 Abr 2024 | 1.33 | 0.01 | 0.76% | 1.31 | 1.34 | 1.28 | 56,418 |
| 28 Mar 2024 | 1.32 | 0.03 | 2.33% | 1.31 | 1.366 | 1.29 | 79,799 |
| 27 Mar 2024 | 1.29 | 0.01 | 0.78% | 1.29 | 1.38 | 1.27 | 123,194 |
| 26 Mar 2024 | 1.28 | -0.10 | -7.25% | 1.38 | 1.38 | 1.265 | 141,118 |
| 25 Mar 2024 | 1.38 | 0.09 | 6.98% | 1.32 | 1.40 | 1.27 | 327,570 |
| 22 Mar 2024 | 1.29 | -0.01 | -0.77% | 1.28 | 1.33 | 1.25 | 87,254 |
| 21 Mar 2024 | 1.30 | -0.03 | -2.26% | 1.37 | 1.37 | 1.28 | 113,747 |
| 20 Mar 2024 | 1.33 | 0.04 | 3.10% | 1.30 | 1.3435 | 1.265 | 131,065 |
| 19 Mar 2024 | 1.29 | -0.02 | -1.53% | 1.37 | 1.37 | 1.27 | 152,419 |
| 18 Mar 2024 | 1.31 | -0.11 | -7.75% | 1.45 | 1.45 | 1.31 | 280,096 |
| 15 Mar 2024 | 1.42 | 0.00 | 0.00% | 1.39 | 1.46 | 1.37 | 155,442 |
| 14 Mar 2024 | 1.42 | -0.04 | -2.74% | 1.48 | 1.51 | 1.41 | 87,558 |
| 13 Mar 2024 | 1.46 | 0.05 | 3.55% | 1.41 | 1.51 | 1.41 | 115,607 |
| 12 Mar 2024 | 1.41 | -0.07 | -4.73% | 1.49 | 1.49 | 1.40 | 94,127 |
| 11 Mar 2024 | 1.48 | 0.06 | 4.23% | 1.40 | 1.49 | 1.37 | 236,874 |
| 08 Mar 2024 | 1.42 | 0.00 | 0.00% | 1.46 | 1.47 | 1.40 | 83,268 |
| 07 Mar 2024 | 1.42 | 0.03 | 2.16% | 1.44 | 1.46 | 1.37 | 57,856 |
| 06 Mar 2024 | 1.39 | 0.04 | 2.96% | 1.36 | 1.4699 | 1.33 | 220,815 |
| 05 Mar 2024 | 1.35 | -0.06 | -4.26% | 1.48 | 1.485 | 1.35 | 122,541 |
| 04 Mar 2024 | 1.41 | -0.02 | -1.40% | 1.46 | 1.51 | 1.40 | 204,050 |
| 01 Mar 2024 | 1.43 | -0.04 | -2.72% | 1.46 | 1.519 | 1.4002 | 60,206 |
| 29 Feb 2024 | 1.47 | 0.05 | 3.52% | 1.41 | 1.50 | 1.38 | 213,072 |
| 28 Feb 2024 | 1.42 | -0.02 | -1.39% | 1.45 | 1.49 | 1.40 | 56,185 |
| 27 Feb 2024 | 1.44 | -0.01 | -0.69% | 1.44 | 1.50 | 1.40 | 113,734 |
| 26 Feb 2024 | 1.45 | 0.04 | 2.84% | 1.42 | 1.46 | 1.39 | 89,235 |
| 23 Feb 2024 | 1.41 | -0.03 | -2.08% | 1.40 | 1.46 | 1.35 | 137,112 |
| 22 Feb 2024 | 1.44 | -0.05 | -3.36% | 1.51 | 1.55 | 1.43 | 264,605 |
| 21 Feb 2024 | 1.49 | -0.01 | -0.67% | 1.49 | 1.52 | 1.41 | 254,038 |
| 20 Feb 2024 | 1.50 | 0.14 | 10.29% | 1.33 | 1.57 | 1.33 | 282,127 |
