Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DWENTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 1,125.03 | -0.02 | 0.00% | 1,123.08 | 1,129.22 | 1,113.06 | 0 |
| 19 Jul 2024 | 1,125.05 | -5.43 | -0.48% | 1,127.40 | 1,135.77 | 1,117.19 | 0 |
| 18 Jul 2024 | 1,130.48 | -2.38 | -0.21% | 1,132.68 | 1,141.12 | 1,125.87 | 0 |
| 17 Jul 2024 | 1,132.85 | -12.10 | -1.06% | 1,148.04 | 1,160.61 | 1,131.19 | 0 |
| 16 Jul 2024 | 1,144.95 | 7.22 | 0.63% | 1,135.56 | 1,146.00 | 1,129.73 | 0 |
| 15 Jul 2024 | 1,137.73 | 22.17 | 1.99% | 1,124.39 | 1,146.25 | 1,117.69 | 0 |
| 12 Jul 2024 | 1,115.56 | 7.44 | 0.67% | 1,117.88 | 1,118.03 | 1,108.13 | 0 |
| 11 Jul 2024 | 1,108.12 | 24.10 | 2.22% | 1,089.95 | 1,109.48 | 1,085.96 | 0 |
| 10 Jul 2024 | 1,084.01 | 3.90 | 0.36% | 1,080.72 | 1,084.61 | 1,078.26 | 0 |
| 09 Jul 2024 | 1,080.12 | -11.82 | -1.08% | 1,083.71 | 1,093.92 | 1,079.56 | 0 |
| 08 Jul 2024 | 1,091.93 | -1.66 | -0.15% | 1,090.60 | 1,098.90 | 1,087.42 | 0 |
| 05 Jul 2024 | 1,093.59 | -25.21 | -2.25% | 1,116.69 | 1,116.69 | 1,088.44 | 0 |
| 03 Jul 2024 | 1,118.80 | 10.56 | 0.95% | 1,112.70 | 1,125.86 | 1,111.51 | 0 |
| 02 Jul 2024 | 1,108.24 | 5.47 | 0.50% | 1,109.39 | 1,117.65 | 1,101.75 | 0 |
| 01 Jul 2024 | 1,102.77 | 10.87 | 1.00% | 1,101.94 | 1,108.05 | 1,091.27 | 0 |
| 28 Jun 2024 | 1,091.89 | 8.39 | 0.77% | 1,094.79 | 1,098.30 | 1,087.33 | 0 |
| 27 Jun 2024 | 1,083.51 | 3.21 | 0.30% | 1,085.13 | 1,088.21 | 1,077.65 | 0 |
| 26 Jun 2024 | 1,080.30 | -3.99 | -0.37% | 1,083.86 | 1,084.17 | 1,072.30 | 0 |
| 25 Jun 2024 | 1,084.29 | 0.50 | 0.05% | 1,080.62 | 1,084.89 | 1,073.38 | 0 |
| 24 Jun 2024 | 1,083.79 | 24.18 | 2.28% | 1,063.48 | 1,087.48 | 1,063.48 | 0 |
| 21 Jun 2024 | 1,059.61 | -9.74 | -0.91% | 1,070.53 | 1,070.53 | 1,057.16 | 0 |
| 20 Jun 2024 | 1,069.35 | 10.65 | 1.01% | 1,061.85 | 1,076.41 | 1,060.23 | 0 |
| 18 Jun 2024 | 1,058.70 | 7.53 | 0.72% | 1,056.01 | 1,065.73 | 1,055.09 | 0 |
| 17 Jun 2024 | 1,051.17 | 7.93 | 0.76% | 1,044.60 | 1,053.47 | 1,040.27 | 0 |
| 14 Jun 2024 | 1,043.24 | -20.45 | -1.92% | 1,059.74 | 1,059.74 | 1,040.79 | 0 |
| 13 Jun 2024 | 1,063.69 | -15.87 | -1.47% | 1,075.72 | 1,077.77 | 1,055.15 | 0 |
| 12 Jun 2024 | 1,079.57 | -1.33 | -0.12% | 1,096.82 | 1,097.42 | 1,077.07 | 0 |
| 11 Jun 2024 | 1,080.90 | -0.85 | -0.08% | 1,073.81 | 1,083.20 | 1,065.57 | 0 |
| 10 Jun 2024 | 1,081.75 | 28.47 | 2.70% | 1,058.67 | 1,086.74 | 1,058.18 | 0 |
| 07 Jun 2024 | 1,053.28 | -4.23 | -0.40% | 1,052.57 | 1,061.55 | 1,046.79 | 0 |
| 06 Jun 2024 | 1,057.51 | 4.61 | 0.44% | 1,053.44 | 1,058.98 | 1,051.94 | 0 |
| 05 Jun 2024 | 1,052.90 | 4.86 | 0.46% | 1,051.28 | 1,054.79 | 1,045.95 | 0 |
| 04 Jun 2024 | 1,048.04 | -23.97 | -2.24% | 1,060.35 | 1,060.35 | 1,044.24 | 0 |
| 03 Jun 2024 | 1,072.01 | -36.75 | -3.31% | 1,109.04 | 1,109.04 | 1,064.80 | 0 |
| 31 May 2024 | 1,108.77 | 21.66 | 1.99% | 1,090.62 | 1,109.15 | 1,090.36 | 0 |
| 30 May 2024 | 1,087.10 | 3.44 | 0.32% | 1,082.68 | 1,094.83 | 1,082.53 | 0 |
| 29 May 2024 | 1,083.66 | -18.68 | -1.69% | 1,097.85 | 1,100.74 | 1,080.17 | 0 |
| 28 May 2024 | 1,102.34 | 17.80 | 1.64% | 1,093.13 | 1,105.18 | 1,092.27 | 0 |
| 24 May 2024 | 1,084.54 | 4.57 | 0.42% | 1,087.39 | 1,092.35 | 1,081.33 | 0 |
| 23 May 2024 | 1,079.97 | -9.05 | -0.83% | 1,096.01 | 1,101.41 | 1,076.65 | 0 |
| 22 May 2024 | 1,089.02 | -24.41 | -2.19% | 1,108.22 | 1,108.33 | 1,084.13 | 0 |
| 21 May 2024 | 1,113.43 | -2.14 | -0.19% | 1,113.02 | 1,123.32 | 1,112.67 | 0 |
| 20 May 2024 | 1,115.57 | 4.98 | 0.45% | 1,113.13 | 1,118.63 | 1,110.27 | 0 |
| 17 May 2024 | 1,110.60 | 12.34 | 1.12% | 1,104.79 | 1,112.52 | 1,102.10 | 0 |
| 16 May 2024 | 1,098.26 | -4.04 | -0.37% | 1,102.11 | 1,104.38 | 1,095.41 | 0 |
| 15 May 2024 | 1,102.29 | 1.37 | 0.12% | 1,100.71 | 1,103.09 | 1,081.58 | 0 |
| 14 May 2024 | 1,100.93 | 7.27 | 0.66% | 1,094.87 | 1,101.48 | 1,089.47 | 0 |
| 13 May 2024 | 1,093.66 | -3.50 | -0.32% | 1,102.81 | 1,104.44 | 1,091.29 | 0 |
| 10 May 2024 | 1,097.16 | -17.42 | -1.56% | 1,118.61 | 1,122.10 | 1,094.84 | 0 |
| 09 May 2024 | 1,114.58 | 11.67 | 1.06% | 1,107.24 | 1,117.83 | 1,104.94 | 0 |
| 08 May 2024 | 1,102.92 | -3.60 | -0.33% | 1,100.46 | 1,109.14 | 1,098.90 | 0 |
| 07 May 2024 | 1,106.52 | 2.86 | 0.26% | 1,103.48 | 1,115.56 | 1,103.48 | 0 |
| 06 May 2024 | 1,103.66 | 6.06 | 0.55% | 1,105.57 | 1,115.80 | 1,102.37 | 0 |
| 03 May 2024 | 1,097.60 | 12.76 | 1.18% | 1,093.06 | 1,099.62 | 1,084.10 | 0 |
| 02 May 2024 | 1,084.84 | 10.47 | 0.97% | 1,084.35 | 1,092.03 | 1,079.40 | 0 |
| 01 May 2024 | 1,074.37 | -19.96 | -1.82% | 1,095.07 | 1,096.02 | 1,067.70 | 0 |
| 30 Abr 2024 | 1,094.33 | -50.76 | -4.43% | 1,138.50 | 1,138.55 | 1,093.53 | 0 |
| 29 Abr 2024 | 1,145.09 | 3.53 | 0.31% | 1,141.03 | 1,147.47 | 1,137.84 | 0 |
| 26 Abr 2024 | 1,141.57 | 4.16 | 0.37% | 1,134.05 | 1,143.50 | 1,127.61 | 0 |
| 25 Abr 2024 | 1,137.40 | 9.40 | 0.83% | 1,125.36 | 1,140.30 | 1,115.16 | 0 |
| 24 Abr 2024 | 1,128.01 | 0.15 | 0.01% | 1,126.98 | 1,132.06 | 1,119.79 | 0 |
