DMET Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.62 | -0.01 | -1.59% | 0.63 | 0.63 | 0.59 | 23,100 |
30 May 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 7,000 |
29 May 2024 | 0.63 | 0.04 | 6.78% | 0.66 | 0.67 | 0.63 | 29,538 |
28 May 2024 | 0.59 | 0.01 | 1.72% | 0.60 | 0.65 | 0.59 | 41,500 |
27 May 2024 | 0.58 | -0.01 | -1.69% | 0.65 | 0.65 | 0.58 | 20,000 |
24 May 2024 | 0.59 | 0.05 | 9.26% | 0.57 | 0.60 | 0.57 | 13,000 |
23 May 2024 | 0.54 | 0.00 | 0.00% | 0.55 | 0.55 | 0.54 | 16,700 |
22 May 2024 | 0.54 | 0.05 | 10.20% | 0.50 | 0.54 | 0.50 | 42,000 |
21 May 2024 | 0.49 | 0.08 | 19.51% | 0.42 | 0.50 | 0.40 | 3,156,985 |
17 May 2024 | 0.41 | -0.02 | -4.65% | 0.45 | 0.45 | 0.41 | 61,520 |
16 May 2024 | 0.43 | -0.02 | -4.44% | 0.42 | 0.43 | 0.40 | 104,000 |
15 May 2024 | 0.45 | -0.035 | -7.22% | 0.485 | 0.485 | 0.405 | 251,135 |
14 May 2024 | 0.485 | -0.055 | -10.19% | 0.52 | 0.52 | 0.485 | 62,050 |
13 May 2024 | 0.54 | -0.06 | -10.00% | 0.54 | 0.54 | 0.52 | 49,000 |
10 May 2024 | 0.60 | 0.11 | 22.45% | 0.52 | 0.60 | 0.52 | 72,556 |
09 May 2024 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 0.49 | 1,510 |
08 May 2024 | 0.52 | 0.02 | 4.00% | 0.51 | 0.52 | 0.51 | 8,634 |
07 May 2024 | 0.50 | -0.02 | -3.85% | 0.50 | 0.50 | 0.50 | 1,111 |
06 May 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.54 | 0.52 | 8,000 |
03 May 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0 |
02 May 2024 | 0.52 | 0.00 | 0.00% | 0.50 | 0.52 | 0.50 | 28,400 |
01 May 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0 |
30 Abr 2024 | 0.52 | 0.01 | 1.96% | 0.52 | 0.53 | 0.52 | 45,020 |
29 Abr 2024 | 0.51 | -0.04 | -7.27% | 0.55 | 0.55 | 0.51 | 83,210 |
26 Abr 2024 | 0.55 | 0.02 | 3.77% | 0.55 | 0.55 | 0.55 | 2,054 |
25 Abr 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
24 Abr 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
23 Abr 2024 | 0.53 | -0.02 | -3.64% | 0.53 | 0.54 | 0.53 | 13,910 |
22 Abr 2024 | 0.55 | -0.02 | -3.51% | 0.57 | 0.57 | 0.54 | 44,520 |
19 Abr 2024 | 0.57 | -0.02 | -3.39% | 0.57 | 0.57 | 0.54 | 12,088 |
18 Abr 2024 | 0.59 | -0.03 | -4.84% | 0.60 | 0.60 | 0.52 | 39,500 |
17 Abr 2024 | 0.62 | 0.02 | 3.33% | 0.60 | 0.62 | 0.58 | 104,000 |
16 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.65 | 0.65 | 0.60 | 29,275 |
15 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 4,500 |
12 Abr 2024 | 0.60 | -0.07 | -10.45% | 0.65 | 0.66 | 0.56 | 39,710 |
11 Abr 2024 | 0.67 | -0.01 | -1.47% | 0.68 | 0.70 | 0.67 | 45,000 |
10 Abr 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |
09 Abr 2024 | 0.68 | 0.13 | 23.64% | 0.60 | 0.68 | 0.57 | 17,200 |
08 Abr 2024 | 0.55 | -0.15 | -21.43% | 0.67 | 0.69 | 0.55 | 146,430 |
05 Abr 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 11,800 |
04 Abr 2024 | 0.70 | -0.03 | -4.11% | 0.70 | 0.70 | 0.70 | 8,061 |
03 Abr 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 0 |
02 Abr 2024 | 0.73 | -0.03 | -3.95% | 0.78 | 0.78 | 0.73 | 11,600 |
01 Abr 2024 | 0.76 | 0.06 | 8.57% | 0.79 | 0.82 | 0.76 | 18,589 |
28 Mar 2024 | 0.70 | 0.01 | 1.45% | 0.70 | 0.75 | 0.70 | 23,699 |
27 Mar 2024 | 0.69 | -0.01 | -1.43% | 0.57 | 0.79 | 0.46 | 32,700 |
26 Mar 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
25 Mar 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
22 Mar 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
21 Mar 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
20 Mar 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
19 Mar 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
18 Mar 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
15 Mar 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
14 Mar 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
13 Mar 2024 | 0.70 | 0.04 | 6.06% | 0.70 | 0.70 | 0.70 | 1,000 |
12 Mar 2024 | 0.66 | -0.02 | -2.94% | 0.72 | 0.72 | 0.66 | 1,000 |
11 Mar 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |
08 Mar 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |
07 Mar 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |
06 Mar 2024 | 0.68 | 0.14 | 25.93% | 0.67 | 0.68 | 0.67 | 5,500 |
05 Mar 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 0 |
04 Mar 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 0 |