Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DVOL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 29.4723 | 0.18 | 0.61% | 29.2924 | 29.5004 | 29.2466 | 0 |
| 02 May 2024 | 29.2939 | 0.09 | 0.32% | 29.1991 | 29.3552 | 29.1248 | 0 |
| 01 May 2024 | 29.1996 | -0.06 | -0.20% | 29.2575 | 29.4655 | 29.0887 | 0 |
| 30 Abr 2024 | 29.258 | -0.33 | -1.10% | 29.5839 | 29.5839 | 29.2575 | 0 |
| 29 Abr 2024 | 29.5844 | 0.04 | 0.14% | 29.5416 | 29.64 | 29.467 | 0 |
| 26 Abr 2024 | 29.542 | -0.05 | -0.16% | 29.5879 | 29.6472 | 29.495 | 0 |
| 25 Abr 2024 | 29.5893 | -0.10 | -0.33% | 29.686 | 29.686 | 29.3098 | 0 |
| 24 Abr 2024 | 29.6864 | 0.11 | 0.36% | 29.58 | 29.7288 | 29.5327 | 0 |
| 23 Abr 2024 | 29.5805 | 0.22 | 0.73% | 29.3647 | 29.6248 | 29.3647 | 0 |
| 22 Abr 2024 | 29.3652 | 0.15 | 0.52% | 29.2121 | 29.5395 | 29.2121 | 0 |
| 19 Abr 2024 | 29.214 | 0.10 | 0.36% | 29.1087 | 29.2621 | 29.0902 | 0 |
| 18 Abr 2024 | 29.1101 | -0.07 | -0.25% | 29.1829 | 29.3669 | 29.0744 | 0 |
| 17 Abr 2024 | 29.1834 | -0.05 | -0.19% | 29.237 | 29.3808 | 29.1136 | 0 |
| 16 Abr 2024 | 29.2375 | 0.02 | 0.08% | 29.2141 | 29.3617 | 29.1801 | 0 |
| 15 Abr 2024 | 29.2146 | -0.23 | -0.77% | 29.4419 | 29.7711 | 29.1726 | 0 |
| 12 Abr 2024 | 29.4424 | -0.26 | -0.89% | 29.7048 | 29.7048 | 29.3517 | 0 |
| 11 Abr 2024 | 29.7062 | -0.09 | -0.29% | 29.7925 | 29.8176 | 29.5625 | 0 |
| 10 Abr 2024 | 29.793 | -0.25 | -0.82% | 30.0399 | 30.0399 | 29.7452 | 0 |
| 09 Abr 2024 | 30.0404 | -0.12 | -0.39% | 30.1561 | 30.2324 | 29.7752 | 0 |
| 08 Abr 2024 | 30.1566 | -0.07 | -0.22% | 30.2226 | 30.2504 | 30.1456 | 0 |
| 05 Abr 2024 | 30.2231 | 0.34 | 1.14% | 29.8808 | 30.2661 | 29.8808 | 0 |
| 04 Abr 2024 | 29.8823 | -0.35 | -1.16% | 30.2327 | 30.458 | 29.854 | 0 |
| 03 Abr 2024 | 30.2331 | 0.07 | 0.24% | 30.1613 | 30.3201 | 30.1613 | 0 |
| 02 Abr 2024 | 30.1618 | -0.17 | -0.57% | 30.3375 | 30.3375 | 30.1149 | 0 |
| 01 Abr 2024 | 30.3357 | -0.20 | -0.66% | 30.5354 | 30.5354 | 30.3025 | 0 |
| 28 Mar 2024 | 30.5382 | 0.03 | 0.11% | 30.5024 | 30.5979 | 30.4897 | 0 |
| 27 Mar 2024 | 30.5044 | 0.36 | 1.21% | 30.1398 | 30.505 | 30.1398 | 0 |
| 26 Mar 2024 | 30.1403 | 0.02 | 0.06% | 30.1209 | 30.2342 | 30.1205 | 0 |
| 25 Mar 2024 | 30.1214 | -0.16 | -0.52% | 30.2791 | 30.3036 | 30.1198 | 0 |
| 22 Mar 2024 | 30.2796 | -0.12 | -0.40% | 30.3987 | 30.4606 | 30.2722 | 0 |
| 21 Mar 2024 | 30.4002 | 0.09 | 0.29% | 30.2576 | 30.4478 | 30.2431 | 0 |
| 20 Mar 2024 | 30.3108 | 0.18 | 0.59% | 30.1326 | 30.315 | 30.096 | 0 |
| 19 Mar 2024 | 30.1331 | 0.25 | 0.83% | 29.8836 | 30.1467 | 29.8836 | 0 |
| 18 Mar 2024 | 29.884 | 0.04 | 0.13% | 29.8453 | 30.0124 | 29.8453 | 0 |
| 15 Mar 2024 | 29.8457 | -0.01 | -0.03% | 29.8537 | 29.891 | 29.707 | 0 |
| 14 Mar 2024 | 29.8552 | -0.04 | -0.15% | 29.8988 | 29.9948 | 29.7203 | 0 |
| 13 Mar 2024 | 29.8993 | 0.02 | 0.05% | 29.8829 | 29.9491 | 29.7997 | 0 |
| 12 Mar 2024 | 29.8839 | 0.20 | 0.69% | 29.68 | 29.9275 | 29.6553 | 0 |
| 11 Mar 2024 | 29.68 | -0.05 | -0.18% | 29.7329 | 29.7329 | 29.5124 | 0 |
| 08 Mar 2024 | 29.7333 | -0.11 | -0.35% | 29.837 | 29.905 | 29.6812 | 0 |
| 07 Mar 2024 | 29.8385 | 0.18 | 0.59% | 29.6629 | 29.867 | 29.6629 | 0 |
| 06 Mar 2024 | 29.6634 | 0.17 | 0.56% | 29.4979 | 29.7684 | 29.4979 | 0 |
| 05 Mar 2024 | 29.4984 | -0.16 | -0.52% | 29.6531 | 29.6921 | 29.3955 | 0 |
| 04 Mar 2024 | 29.6536 | 0.04 | 0.13% | 29.6141 | 29.7444 | 29.5854 | 0 |
| 01 Mar 2024 | 29.6146 | 0.08 | 0.29% | 29.529 | 29.6329 | 29.4731 | 0 |
| 29 Feb 2024 | 29.5304 | -0.03 | -0.09% | 29.5568 | 29.6056 | 29.4219 | 0 |
| 28 Feb 2024 | 29.5573 | 0.17 | 0.56% | 29.3908 | 29.5702 | 29.3836 | 0 |
| 27 Feb 2024 | 29.3913 | 0.00 | 0.00% | 29.3922 | 29.4073 | 29.285 | 0 |
| 26 Feb 2024 | 29.3926 | 0.02 | 0.08% | 29.3688 | 29.4604 | 29.3651 | 0 |
| 23 Feb 2024 | 29.3693 | 0.18 | 0.63% | 29.1841 | 29.4116 | 29.1841 | 0 |
| 22 Feb 2024 | 29.1856 | 0.42 | 1.44% | 28.7695 | 29.2163 | 28.7695 | 0 |
| 21 Feb 2024 | 28.77 | 0.11 | 0.37% | 28.6642 | 28.7746 | 28.6004 | 0 |
| 20 Feb 2024 | 28.6647 | -0.05 | -0.17% | 28.7124 | 28.7569 | 28.6362 | 0 |
| 16 Feb 2024 | 28.7129 | -0.10 | -0.34% | 28.8078 | 28.8959 | 28.6946 | 0 |
| 15 Feb 2024 | 28.8097 | 0.29 | 1.03% | 28.5162 | 28.838 | 28.5162 | 0 |
| 14 Feb 2024 | 28.5167 | 0.27 | 0.95% | 28.2468 | 28.5227 | 28.2468 | 0 |
| 13 Feb 2024 | 28.2472 | -0.14 | -0.49% | 28.3858 | 28.3858 | 28.0773 | 0 |
| 12 Feb 2024 | 28.3863 | -0.04 | -0.15% | 28.4284 | 28.4298 | 28.3132 | 0 |
| 09 Feb 2024 | 28.4288 | 0.09 | 0.33% | 28.3353 | 28.4399 | 28.3234 | 0 |
| 08 Feb 2024 | 28.3366 | -0.13 | -0.44% | 28.4628 | 28.4628 | 28.2293 | 0 |
| 07 Feb 2024 | 28.4633 | 0.20 | 0.71% | 28.2635 | 28.5121 | 28.2635 | 0 |
| 06 Feb 2024 | 28.264 | 0.09 | 0.32% | 28.1724 | 28.2699 | 28.1419 | 0 |
| 05 Feb 2024 | 28.1728 | -0.11 | -0.40% | 28.2862 | 28.2862 | 28.0289 | 0 |
