Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DBRG-H Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 23.53 | 0.23 | 0.99% | 23.47 | 23.53 | 23.23 | 3,602 |
| 23 May 2024 | 23.30 | -0.04 | -0.17% | 23.43 | 23.45 | 23.27 | 11,119 |
| 22 May 2024 | 23.34 | 0.23 | 1.00% | 23.11 | 23.38 | 23.11 | 6,982 |
| 21 May 2024 | 23.11 | -0.05 | -0.22% | 23.45 | 23.45 | 23.06 | 6,163 |
| 20 May 2024 | 23.16 | -0.18 | -0.77% | 23.30 | 23.39 | 23.16 | 6,402 |
| 17 May 2024 | 23.34 | 0.13 | 0.56% | 23.38 | 23.38 | 23.21 | 5,406 |
| 16 May 2024 | 23.21 | 0.21 | 0.91% | 23.00 | 23.32 | 22.90 | 9,980 |
| 15 May 2024 | 23.00 | 0.01 | 0.04% | 22.99 | 23.00 | 22.84 | 4,996 |
| 14 May 2024 | 22.99 | 0.04 | 0.17% | 22.94 | 23.00 | 22.81 | 6,627 |
| 13 May 2024 | 22.95 | 0.30 | 1.32% | 22.70 | 22.95 | 22.64 | 5,219 |
| 10 May 2024 | 22.65 | -0.14 | -0.61% | 22.87 | 23.08 | 22.65 | 3,358 |
| 09 May 2024 | 22.79 | -0.19 | -0.83% | 22.98 | 22.98 | 22.73 | 7,181 |
| 08 May 2024 | 22.98 | -0.16 | -0.69% | 23.25 | 23.25 | 22.96 | 3,758 |
| 07 May 2024 | 23.14 | 0.08 | 0.35% | 23.22 | 23.22 | 23.07 | 3,702 |
| 06 May 2024 | 23.06 | 0.25 | 1.12% | 22.96 | 23.06 | 22.81 | 9,487 |
| 03 May 2024 | 22.81 | 0.25 | 1.13% | 22.79 | 22.97 | 22.74 | 3,366 |
| 02 May 2024 | 22.55 | -0.06 | -0.27% | 22.77 | 22.98 | 22.52 | 3,826 |
| 01 May 2024 | 22.61 | 0.23 | 1.03% | 22.31 | 22.61 | 22.15 | 28,257 |
| 30 Abr 2024 | 22.38 | -0.32 | -1.41% | 22.69 | 22.69 | 22.38 | 4,050 |
| 29 Abr 2024 | 22.70 | 0.27 | 1.20% | 22.62 | 22.88 | 22.31 | 6,874 |
| 26 Abr 2024 | 22.43 | 0.05 | 0.22% | 22.42 | 22.63 | 22.33 | 8,907 |
| 25 Abr 2024 | 22.38 | 0.07 | 0.31% | 22.54 | 22.54 | 22.17 | 1,510 |
| 24 Abr 2024 | 22.31 | -0.15 | -0.67% | 22.43 | 22.60 | 22.31 | 6,825 |
| 23 Abr 2024 | 22.46 | 0.23 | 1.03% | 22.31 | 22.50 | 22.10 | 31,520 |
| 22 Abr 2024 | 22.23 | -0.36 | -1.59% | 22.66 | 23.01 | 22.17 | 33,280 |
| 19 Abr 2024 | 22.59 | -0.16 | -0.70% | 22.96 | 22.96 | 22.59 | 16,277 |
| 18 Abr 2024 | 22.75 | -0.15 | -0.66% | 22.98 | 22.98 | 22.71 | 15,592 |
| 17 Abr 2024 | 22.90 | -0.17 | -0.74% | 23.06 | 23.08 | 22.84 | 8,306 |
| 16 Abr 2024 | 23.07 | 0.27 | 1.18% | 22.90 | 23.35 | 22.90 | 3,052 |
| 15 Abr 2024 | 22.80 | -0.45 | -1.94% | 23.48 | 23.48 | 22.75 | 11,649 |
| 12 Abr 2024 | 23.25 | 0.28 | 1.22% | 23.00 | 23.36 | 23.00 | 5,321 |
| 11 Abr 2024 | 22.97 | -0.10 | -0.43% | 23.10 | 23.10 | 22.95 | 4,886 |
| 10 Abr 2024 | 23.07 | -0.44 | -1.87% | 23.25 | 23.25 | 23.01 | 9,623 |
| 09 Abr 2024 | 23.51 | -0.45 | -1.88% | 23.69 | 23.69 | 23.25 | 15,220 |
| 08 Abr 2024 | 23.96 | -0.18 | -0.75% | 24.10 | 24.10 | 23.76 | 9,797 |
| 05 Abr 2024 | 24.14 | 0.11 | 0.44% | 24.10 | 24.29 | 24.10 | 9,685 |
| 04 Abr 2024 | 24.04 | 0.11 | 0.44% | 24.00 | 24.16 | 24.00 | 9,741 |
| 03 Abr 2024 | 23.93 | 0.25 | 1.06% | 23.78 | 23.99 | 23.78 | 2,443 |
| 02 Abr 2024 | 23.68 | 0.03 | 0.13% | 23.67 | 23.84 | 23.62 | 8,444 |
| 01 Abr 2024 | 23.65 | 0.24 | 1.03% | 23.83 | 23.83 | 23.50 | 23,050 |
| 28 Mar 2024 | 23.41 | -0.49 | -2.05% | 24.00 | 24.00 | 23.39 | 36,315 |
| 27 Mar 2024 | 23.90 | 0.06 | 0.25% | 23.85 | 24.00 | 23.85 | 14,462 |
| 26 Mar 2024 | 23.84 | -0.06 | -0.25% | 23.95 | 23.98 | 23.81 | 3,063 |
| 25 Mar 2024 | 23.90 | -0.02 | -0.08% | 23.88 | 23.90 | 23.75 | 6,340 |
| 22 Mar 2024 | 23.92 | 0.20 | 0.84% | 23.91 | 24.00 | 23.77 | 23,286 |
| 21 Mar 2024 | 23.72 | -0.31 | -1.29% | 24.29 | 24.29 | 23.72 | 12,484 |
| 20 Mar 2024 | 24.03 | 0.04 | 0.17% | 24.00 | 24.80 | 23.95 | 17,868 |
| 19 Mar 2024 | 23.99 | 0.12 | 0.50% | 23.90 | 24.03 | 23.86 | 13,126 |
| 18 Mar 2024 | 23.87 | -0.08 | -0.33% | 23.95 | 23.97 | 23.87 | 7,635 |
| 15 Mar 2024 | 23.95 | -0.05 | -0.21% | 23.95 | 23.99 | 23.84 | 6,188 |
| 14 Mar 2024 | 24.00 | 0.02 | 0.08% | 23.92 | 24.00 | 23.69 | 21,485 |
| 13 Mar 2024 | 23.98 | 0.08 | 0.33% | 24.06 | 24.06 | 23.94 | 7,211 |
| 12 Mar 2024 | 23.90 | -0.03 | -0.13% | 23.69 | 23.91 | 23.67 | 9,981 |
| 11 Mar 2024 | 23.93 | -0.07 | -0.29% | 24.01 | 24.15 | 23.80 | 9,549 |
| 08 Mar 2024 | 24.00 | -0.09 | -0.37% | 24.19 | 24.19 | 24.00 | 10,051 |
| 07 Mar 2024 | 24.09 | -0.19 | -0.76% | 24.33 | 24.37 | 24.08 | 22,910 |
| 06 Mar 2024 | 24.28 | -0.06 | -0.24% | 24.31 | 24.31 | 24.25 | 14,930 |
| 05 Mar 2024 | 24.33 | 0.08 | 0.35% | 24.25 | 24.34 | 24.25 | 6,788 |
| 04 Mar 2024 | 24.25 | 0.15 | 0.62% | 24.06 | 24.29 | 24.06 | 32,436 |
| 01 Mar 2024 | 24.10 | 0.09 | 0.37% | 24.05 | 24.10 | 24.00 | 11,069 |
| 29 Feb 2024 | 24.01 | -0.13 | -0.54% | 24.18 | 24.32 | 23.85 | 45,704 |
| 28 Feb 2024 | 24.14 | 0.08 | 0.33% | 24.20 | 24.24 | 24.09 | 8,603 |
| 27 Feb 2024 | 24.06 | 0.06 | 0.25% | 24.19 | 24.23 | 24.05 | 5,402 |
