DHX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 2.26 | -0.17 | -7.00% | 2.46 | 2.46 | 2.25 | 288,254 |
20 May 2024 | 2.43 | -0.02 | -0.82% | 2.43 | 2.54 | 2.415 | 204,461 |
17 May 2024 | 2.45 | -0.03 | -1.21% | 2.51 | 2.55 | 2.35 | 2,049,036 |
16 May 2024 | 2.48 | -0.04 | -1.59% | 2.51 | 2.52 | 2.47 | 111,704 |
15 May 2024 | 2.52 | 0.05 | 2.02% | 2.49 | 2.54 | 2.47 | 163,123 |
14 May 2024 | 2.47 | 0.03 | 1.23% | 2.47 | 2.54 | 2.45 | 129,535 |
13 May 2024 | 2.44 | -0.03 | -1.21% | 2.43 | 2.49 | 2.40 | 239,394 |
10 May 2024 | 2.47 | -0.01 | -0.40% | 2.48 | 2.49 | 2.42 | 152,471 |
09 May 2024 | 2.48 | -0.27 | -9.82% | 2.72 | 2.73 | 2.365 | 332,300 |
08 May 2024 | 2.75 | -0.08 | -2.83% | 2.80 | 2.80 | 2.71 | 127,044 |
07 May 2024 | 2.83 | 0.16 | 5.99% | 2.67 | 2.85 | 2.60 | 210,117 |
06 May 2024 | 2.67 | 0.01 | 0.38% | 2.67 | 2.70 | 2.62 | 136,488 |
03 May 2024 | 2.66 | 0.05 | 1.92% | 2.70 | 2.73 | 2.58 | 117,678 |
02 May 2024 | 2.61 | 0.06 | 2.35% | 2.60 | 2.63 | 2.52 | 171,043 |
01 May 2024 | 2.55 | 0.21 | 8.97% | 2.38 | 2.62 | 2.33 | 265,140 |
30 Abr 2024 | 2.34 | -0.10 | -4.10% | 2.41 | 2.42 | 2.34 | 132,579 |
29 Abr 2024 | 2.44 | -0.10 | -3.94% | 2.51 | 2.59 | 2.44 | 166,999 |
26 Abr 2024 | 2.54 | 0.05 | 2.01% | 2.52 | 2.58 | 2.47 | 180,476 |
25 Abr 2024 | 2.49 | 0.01 | 0.40% | 2.42 | 2.51 | 2.395 | 179,583 |
24 Abr 2024 | 2.48 | 0.05 | 2.06% | 2.40 | 2.48 | 2.38 | 198,492 |
23 Abr 2024 | 2.43 | 0.04 | 1.67% | 2.40 | 2.45 | 2.345 | 139,045 |
22 Abr 2024 | 2.39 | -0.09 | -3.63% | 2.47 | 2.49 | 2.39 | 155,391 |
19 Abr 2024 | 2.48 | 0.12 | 5.08% | 2.33 | 2.50 | 2.33 | 163,410 |
18 Abr 2024 | 2.36 | 0.06 | 2.61% | 2.30 | 2.40 | 2.28 | 194,520 |
17 Abr 2024 | 2.30 | 0.05 | 2.22% | 2.27 | 2.335 | 2.21 | 128,312 |
16 Abr 2024 | 2.25 | 0.06 | 2.74% | 2.18 | 2.26 | 2.075 | 304,740 |
15 Abr 2024 | 2.19 | -0.08 | -3.52% | 2.25 | 2.33 | 2.17 | 428,063 |
12 Abr 2024 | 2.27 | -0.14 | -5.81% | 2.37 | 2.40 | 2.23 | 184,777 |
11 Abr 2024 | 2.41 | 0.16 | 7.11% | 2.25 | 2.42 | 2.2134 | 198,082 |
10 Abr 2024 | 2.25 | -0.12 | -5.06% | 2.33 | 2.33 | 2.17 | 250,306 |
09 Abr 2024 | 2.37 | 0.02 | 0.85% | 2.34 | 2.40 | 2.32 | 186,540 |
08 Abr 2024 | 2.35 | -0.04 | -1.67% | 2.42 | 2.42 | 2.33 | 263,278 |
05 Abr 2024 | 2.39 | -0.10 | -4.02% | 2.51 | 2.52 | 2.365 | 227,247 |
04 Abr 2024 | 2.49 | -0.15 | -5.68% | 2.68 | 2.68 | 2.44 | 168,076 |
03 Abr 2024 | 2.64 | -0.01 | -0.38% | 2.65 | 2.73 | 2.55 | 173,992 |
02 Abr 2024 | 2.65 | 0.12 | 4.74% | 2.53 | 2.675 | 2.52 | 1,216,704 |
01 Abr 2024 | 2.53 | -0.02 | -0.78% | 2.60 | 2.65 | 2.525 | 168,791 |
28 Mar 2024 | 2.55 | -0.05 | -1.92% | 2.60 | 2.63 | 2.54 | 107,687 |
27 Mar 2024 | 2.60 | 0.02 | 0.78% | 2.60 | 2.68 | 2.57 | 73,357 |
26 Mar 2024 | 2.58 | -0.12 | -4.44% | 2.75 | 2.79 | 2.57 | 152,885 |
25 Mar 2024 | 2.70 | 0.12 | 4.65% | 2.59 | 2.71 | 2.54 | 254,265 |
22 Mar 2024 | 2.58 | 0.02 | 0.78% | 2.56 | 2.59 | 2.51 | 209,394 |
21 Mar 2024 | 2.56 | -0.01 | -0.39% | 2.60 | 2.60 | 2.54 | 186,694 |
20 Mar 2024 | 2.57 | 0.10 | 4.05% | 2.43 | 2.57 | 2.43 | 395,471 |
19 Mar 2024 | 2.47 | -0.05 | -1.98% | 2.52 | 2.52 | 2.43 | 187,177 |
18 Mar 2024 | 2.52 | -0.09 | -3.45% | 2.72 | 2.72 | 2.52 | 377,045 |
15 Mar 2024 | 2.61 | 0.16 | 6.53% | 2.43 | 2.61 | 2.43 | 466,471 |
14 Mar 2024 | 2.45 | -0.08 | -3.16% | 2.57 | 2.57 | 2.32 | 232,183 |
13 Mar 2024 | 2.53 | -0.02 | -0.78% | 2.55 | 2.6367 | 2.52 | 142,606 |
12 Mar 2024 | 2.55 | -0.15 | -5.56% | 2.73 | 2.82 | 2.55 | 184,198 |
11 Mar 2024 | 2.70 | -0.03 | -1.10% | 2.70 | 2.78 | 2.65 | 150,053 |
08 Mar 2024 | 2.73 | -0.14 | -4.88% | 2.88 | 2.9428 | 2.71 | 224,615 |
07 Mar 2024 | 2.87 | 0.22 | 8.30% | 2.71 | 2.90 | 2.6608 | 406,086 |
06 Mar 2024 | 2.65 | 0.13 | 5.16% | 2.57 | 2.6999 | 2.53 | 206,405 |
05 Mar 2024 | 2.52 | -0.07 | -2.70% | 2.57 | 2.62 | 2.47 | 136,913 |
04 Mar 2024 | 2.59 | -0.16 | -5.82% | 2.75 | 2.81 | 2.58 | 252,250 |
01 Mar 2024 | 2.75 | -0.08 | -2.83% | 2.88 | 2.97 | 2.71 | 218,048 |
29 Feb 2024 | 2.83 | 0.03 | 1.07% | 2.89 | 2.98 | 2.78 | 202,098 |
28 Feb 2024 | 2.80 | -0.05 | -1.75% | 2.82 | 2.89 | 2.61 | 242,704 |
27 Feb 2024 | 2.85 | 0.20 | 7.55% | 2.70 | 2.955 | 2.70 | 364,131 |
26 Feb 2024 | 2.65 | 0.27 | 11.34% | 2.41 | 2.75 | 2.41 | 336,968 |
23 Feb 2024 | 2.38 | -0.04 | -1.65% | 2.42 | 2.42 | 2.31 | 300,209 |
22 Feb 2024 | 2.42 | -0.11 | -4.35% | 2.51 | 2.53 | 2.35 | 257,998 |