Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DBRG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 13.35 | 0.09 | 0.68% | 13.35 | 13.54 | 13.20 | 1,554,623 |
| 05 Jun 2024 | 13.26 | 0.00 | 0.00% | 13.30 | 13.52 | 13.185 | 1,648,384 |
| 04 Jun 2024 | 13.26 | -0.14 | -1.04% | 13.31 | 13.45 | 13.12 | 1,514,079 |
| 03 Jun 2024 | 13.40 | -0.24 | -1.76% | 13.40 | 13.79 | 13.36 | 2,131,543 |
| 31 May 2024 | 13.64 | -0.06 | -0.44% | 13.73 | 13.90 | 13.50 | 3,761,016 |
| 30 May 2024 | 13.70 | 0.31 | 2.32% | 13.47 | 13.79 | 13.43 | 3,279,176 |
| 29 May 2024 | 13.39 | 0.20 | 1.52% | 12.90 | 13.42 | 12.83 | 1,760,443 |
| 28 May 2024 | 13.19 | 0.23 | 1.77% | 13.09 | 13.57 | 13.03 | 1,469,716 |
| 24 May 2024 | 12.96 | -0.17 | -1.29% | 13.18 | 13.32 | 12.92 | 1,649,023 |
| 23 May 2024 | 13.13 | 0.03 | 0.23% | 13.27 | 13.39 | 12.95 | 2,115,696 |
| 22 May 2024 | 13.10 | -0.10 | -0.76% | 13.19 | 13.385 | 13.075 | 1,341,823 |
| 21 May 2024 | 13.20 | -0.32 | -2.37% | 13.44 | 13.51 | 13.13 | 2,875,587 |
| 20 May 2024 | 13.52 | -0.33 | -2.38% | 13.85 | 13.90 | 13.44 | 2,044,364 |
| 17 May 2024 | 13.85 | -0.33 | -2.33% | 14.25 | 14.25 | 13.74 | 3,187,412 |
| 16 May 2024 | 14.18 | -0.10 | -0.70% | 14.32 | 14.51 | 14.14 | 2,372,518 |
| 15 May 2024 | 14.28 | 0.17 | 1.20% | 14.41 | 14.56 | 14.15 | 2,755,640 |
| 14 May 2024 | 14.11 | -0.54 | -3.69% | 14.95 | 15.12 | 14.04 | 4,806,724 |
| 13 May 2024 | 14.65 | -0.30 | -2.01% | 15.22 | 15.23 | 14.58 | 1,883,208 |
| 10 May 2024 | 14.95 | 0.07 | 0.47% | 14.86 | 15.09 | 14.695 | 2,180,876 |
| 09 May 2024 | 14.88 | 0.11 | 0.74% | 14.86 | 15.13 | 14.79 | 1,914,590 |
| 08 May 2024 | 14.77 | -0.03 | -0.20% | 14.69 | 14.845 | 14.55 | 2,643,874 |
| 07 May 2024 | 14.80 | -0.05 | -0.34% | 14.86 | 15.14 | 14.65 | 3,486,001 |
| 06 May 2024 | 14.85 | 0.15 | 1.02% | 14.75 | 14.86 | 14.36 | 2,073,371 |
| 03 May 2024 | 14.70 | 0.16 | 1.10% | 14.98 | 15.06 | 14.49 | 2,878,555 |
| 02 May 2024 | 14.54 | 0.43 | 3.05% | 14.30 | 14.645 | 13.865 | 3,592,145 |
| 01 May 2024 | 14.11 | -2.33 | -14.17% | 15.20 | 15.4999 | 13.79 | 11,529,898 |
| 30 Abr 2024 | 16.44 | -0.62 | -3.63% | 16.95 | 16.95 | 16.40 | 2,607,801 |
| 29 Abr 2024 | 17.06 | 0.28 | 1.67% | 16.91 | 17.32 | 16.91 | 2,239,598 |
| 26 Abr 2024 | 16.78 | -0.27 | -1.58% | 17.17 | 17.36 | 16.77 | 1,801,003 |
| 25 Abr 2024 | 17.05 | -0.11 | -0.64% | 16.805 | 17.11 | 16.66 | 11,474,119 |
| 24 Abr 2024 | 17.16 | -0.27 | -1.55% | 17.45 | 17.49 | 17.08 | 1,522,214 |
| 23 Abr 2024 | 17.43 | 0.29 | 1.69% | 17.20 | 17.72 | 17.07 | 1,464,293 |
| 22 Abr 2024 | 17.14 | -0.16 | -0.92% | 16.95 | 17.41 | 16.78 | 1,424,141 |
| 19 Abr 2024 | 17.30 | 0.01 | 0.06% | 17.28 | 17.58 | 17.12 | 1,237,930 |
| 18 Abr 2024 | 17.29 | -0.24 | -1.37% | 17.59 | 17.83 | 17.29 | 2,233,704 |
| 17 Abr 2024 | 17.53 | -0.17 | -0.96% | 17.98 | 18.00 | 17.43 | 1,090,049 |
| 16 Abr 2024 | 17.70 | -0.48 | -2.64% | 17.76 | 18.0301 | 17.60 | 1,413,925 |
| 15 Abr 2024 | 18.18 | -0.33 | -1.78% | 18.70 | 18.82 | 18.00 | 1,845,568 |
| 12 Abr 2024 | 18.51 | -0.13 | -0.70% | 18.43 | 18.585 | 18.16 | 1,919,602 |
| 11 Abr 2024 | 18.64 | 0.48 | 2.64% | 18.30 | 18.65 | 18.23 | 1,826,050 |
| 10 Abr 2024 | 18.16 | -0.77 | -4.07% | 18.20 | 18.26 | 17.95 | 1,590,933 |
| 09 Abr 2024 | 18.93 | 0.47 | 2.55% | 18.52 | 19.00 | 18.47 | 930,146 |
| 08 Abr 2024 | 18.46 | 0.04 | 0.22% | 18.57 | 18.64 | 18.25 | 761,141 |
| 05 Abr 2024 | 18.42 | 0.10 | 0.55% | 18.20 | 18.55 | 18.04 | 1,024,182 |
| 04 Abr 2024 | 18.32 | -0.31 | -1.66% | 18.92 | 19.055 | 18.31 | 1,482,606 |
| 03 Abr 2024 | 18.63 | -0.27 | -1.43% | 18.68 | 18.80 | 18.26 | 1,627,653 |
| 02 Abr 2024 | 18.90 | -0.46 | -2.38% | 18.88 | 19.12 | 18.58 | 1,976,025 |
| 01 Abr 2024 | 19.36 | 0.09 | 0.47% | 19.26 | 19.49 | 18.87 | 1,750,501 |
| 28 Mar 2024 | 19.27 | 0.01 | 0.05% | 19.30 | 19.475 | 19.095 | 1,516,580 |
| 27 Mar 2024 | 19.26 | 0.36 | 1.90% | 19.08 | 19.32 | 18.86 | 2,216,246 |
| 26 Mar 2024 | 18.90 | 0.30 | 1.61% | 18.78 | 19.03 | 18.62 | 1,362,188 |
| 25 Mar 2024 | 18.60 | 0.05 | 0.27% | 18.66 | 18.81 | 18.50 | 1,037,239 |
| 22 Mar 2024 | 18.55 | -0.83 | -4.28% | 19.25 | 19.41 | 18.43 | 1,680,179 |
| 21 Mar 2024 | 19.38 | 1.16 | 6.37% | 18.70 | 19.39 | 18.44 | 4,577,527 |
| 20 Mar 2024 | 18.22 | -0.32 | -1.73% | 18.34 | 18.62 | 18.05 | 6,810,353 |
| 19 Mar 2024 | 18.54 | 0.00 | 0.00% | 18.44 | 18.63 | 18.32 | 1,572,584 |
| 18 Mar 2024 | 18.54 | 0.06 | 0.32% | 18.50 | 18.745 | 18.21 | 1,793,654 |
| 15 Mar 2024 | 18.48 | -0.05 | -0.27% | 18.44 | 18.72 | 18.36 | 4,344,266 |
| 14 Mar 2024 | 18.53 | 0.08 | 0.43% | 18.47 | 18.72 | 18.35 | 2,137,254 |
| 13 Mar 2024 | 18.45 | 0.10 | 0.54% | 18.32 | 18.62 | 18.31 | 1,418,297 |
| 12 Mar 2024 | 18.35 | 0.10 | 0.55% | 18.33 | 18.6338 | 18.20 | 1,917,712 |
| 11 Mar 2024 | 18.25 | -0.14 | -0.76% | 18.34 | 18.64 | 18.20 | 1,118,190 |
