DESG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 0.35 | -0.02 | -5.41% | 0.37 | 0.37 | 0.35 | 30,000 |
18 Jul 2024 | 0.37 | -0.01 | -2.63% | 0.37 | 0.37 | 0.37 | 48,000 |
17 Jul 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
16 Jul 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
15 Jul 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
12 Jul 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
11 Jul 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
10 Jul 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
09 Jul 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
08 Jul 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
05 Jul 2024 | 0.38 | 0.03 | 8.57% | 0.38 | 0.38 | 0.38 | 3,310 |
04 Jul 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
03 Jul 2024 | 0.35 | -0.015 | -4.11% | 0.36 | 0.36 | 0.35 | 1,150 |
02 Jul 2024 | 0.365 | -0.005 | -1.35% | 0.38 | 0.38 | 0.365 | 23,365 |
28 Jun 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 2,000 |
27 Jun 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 500 |
26 Jun 2024 | 0.37 | -0.02 | -5.13% | 0.37 | 0.37 | 0.37 | 28,000 |
25 Jun 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
24 Jun 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
21 Jun 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.40 | 0.35 | 45,500 |
20 Jun 2024 | 0.39 | 0.04 | 11.43% | 0.39 | 0.39 | 0.39 | 57,000 |
19 Jun 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 6,000 |
18 Jun 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
17 Jun 2024 | 0.35 | -0.04 | -10.26% | 0.37 | 0.37 | 0.35 | 3,500 |
14 Jun 2024 | 0.39 | -0.01 | -2.50% | 0.39 | 0.39 | 0.39 | 500 |
13 Jun 2024 | 0.40 | 0.01 | 2.56% | 0.395 | 0.40 | 0.395 | 6,900 |
12 Jun 2024 | 0.39 | -0.01 | -2.50% | 0.39 | 0.39 | 0.39 | 500 |
11 Jun 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
10 Jun 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
07 Jun 2024 | 0.40 | 0.02 | 5.26% | 0.37 | 0.40 | 0.36 | 22,200 |
06 Jun 2024 | 0.38 | -0.05 | -11.63% | 0.38 | 0.38 | 0.38 | 4,500 |
05 Jun 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0 |
04 Jun 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0 |
03 Jun 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0 |
31 May 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0 |
30 May 2024 | 0.43 | 0.05 | 13.16% | 0.40 | 0.43 | 0.40 | 5,800 |
29 May 2024 | 0.38 | -0.05 | -11.63% | 0.39 | 0.39 | 0.38 | 2,250 |
28 May 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0 |
27 May 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0 |
24 May 2024 | 0.43 | 0.03 | 7.50% | 0.375 | 0.43 | 0.37 | 4,750 |
23 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
22 May 2024 | 0.40 | -0.03 | -6.98% | 0.37 | 0.415 | 0.37 | 91,000 |
21 May 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0 |
17 May 2024 | 0.43 | 0.015 | 3.61% | 0.425 | 0.465 | 0.38 | 51,865 |
16 May 2024 | 0.415 | 0.035 | 9.21% | 0.415 | 0.415 | 0.415 | 0 |
15 May 2024 | 0.38 | -0.015 | -3.80% | 0.39 | 0.39 | 0.38 | 62,077 |
14 May 2024 | 0.395 | -0.005 | -1.25% | 0.40 | 0.40 | 0.395 | 6,500 |
13 May 2024 | 0.40 | -0.075 | -15.79% | 0.45 | 0.45 | 0.40 | 8,222 |
10 May 2024 | 0.475 | -0.025 | -5.00% | 0.475 | 0.475 | 0.475 | 500 |
09 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
08 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
07 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 774 |
06 May 2024 | 0.50 | 0.05 | 11.11% | 0.49 | 0.50 | 0.49 | 8,000 |
03 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
02 May 2024 | 0.45 | -0.03 | -6.25% | 0.45 | 0.45 | 0.45 | 500 |
01 May 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0 |
30 Abr 2024 | 0.48 | -0.05 | -9.43% | 0.48 | 0.48 | 0.48 | 500 |
29 Abr 2024 | 0.53 | 0.03 | 6.00% | 0.50 | 0.54 | 0.50 | 9,018 |
26 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
25 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
24 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
23 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |