Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DNMR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.7872 | 0.0345 | 4.58% | 0.78 | 0.82 | 0.7531 | 532,819 |
| 16 May 2024 | 0.7527 | 0.0037 | 0.49% | 0.75 | 0.7622 | 0.7406 | 420,133 |
| 15 May 2024 | 0.749 | -0.0681 | -8.33% | 0.8447 | 0.8447 | 0.7371 | 742,025 |
| 14 May 2024 | 0.8171 | 0.0218 | 2.74% | 0.8036 | 0.8288 | 0.7906 | 1,050,695 |
| 13 May 2024 | 0.7953 | 0.0375 | 4.95% | 0.77 | 0.807 | 0.77 | 478,503 |
| 10 May 2024 | 0.7578 | 0.0066 | 0.88% | 0.759 | 0.7752 | 0.725 | 588,455 |
| 09 May 2024 | 0.7512 | -0.0386 | -4.89% | 0.7989 | 0.8142 | 0.75 | 560,850 |
| 08 May 2024 | 0.7898 | -0.0302 | -3.68% | 0.80 | 0.82 | 0.753 | 1,211,746 |
| 07 May 2024 | 0.82 | 0.0161 | 2.00% | 0.81 | 0.87736 | 0.81 | 1,355,164 |
| 06 May 2024 | 0.8039 | -0.0012 | -0.15% | 0.8154 | 0.8272 | 0.80 | 821,611 |
| 03 May 2024 | 0.8051 | 0.0384 | 5.01% | 0.782 | 0.8496 | 0.7607 | 1,173,173 |
| 02 May 2024 | 0.7667 | 0.0291 | 3.95% | 0.7622 | 0.7691 | 0.7172 | 530,871 |
| 01 May 2024 | 0.7376 | -0.0124 | -1.65% | 0.78 | 0.7996 | 0.6872 | 1,482,835 |
| 30 Abr 2024 | 0.75 | -0.1267 | -14.45% | 0.8671 | 0.8672 | 0.75 | 795,688 |
| 29 Abr 2024 | 0.8767 | 0.0718 | 8.92% | 0.82 | 0.8767 | 0.8198 | 478,841 |
| 26 Abr 2024 | 0.8049 | -0.0064 | -0.79% | 0.8242 | 0.831 | 0.781 | 433,528 |
| 25 Abr 2024 | 0.8113 | 0.0039 | 0.48% | 0.7959 | 0.8198 | 0.7705 | 425,040 |
| 24 Abr 2024 | 0.8074 | -0.0411 | -4.84% | 0.836 | 0.8785 | 0.78 | 616,889 |
| 23 Abr 2024 | 0.8485 | 0.0468 | 5.84% | 0.8013 | 0.925 | 0.7811 | 1,843,779 |
| 22 Abr 2024 | 0.8017 | 0.0264 | 3.41% | 0.785 | 0.8397 | 0.7418 | 345,942 |
| 19 Abr 2024 | 0.7753 | -0.0177 | -2.23% | 0.79 | 0.8078 | 0.754 | 512,282 |
| 18 Abr 2024 | 0.793 | -0.0056 | -0.70% | 0.81 | 0.8195 | 0.78 | 411,638 |
| 17 Abr 2024 | 0.7986 | 0.017 | 2.18% | 0.808 | 0.839 | 0.7816 | 394,881 |
| 16 Abr 2024 | 0.7816 | 0.0024 | 0.31% | 0.795 | 0.8199 | 0.75 | 628,845 |
| 15 Abr 2024 | 0.7792 | -0.0073 | -0.93% | 0.818 | 0.8199 | 0.77 | 1,550,803 |
| 12 Abr 2024 | 0.7865 | -0.0762 | -8.83% | 0.88 | 0.88 | 0.7751 | 1,781,953 |
| 11 Abr 2024 | 0.8627 | -0.077 | -8.19% | 0.96 | 0.9749 | 0.8446 | 1,446,104 |
| 10 Abr 2024 | 0.9397 | -0.0903 | -8.77% | 0.99 | 1.05 | 0.9301 | 1,383,445 |
| 09 Abr 2024 | 1.03 | -0.02 | -1.90% | 1.04 | 1.06 | 0.96 | 1,150,432 |
| 08 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.16 | 1.04 | 1,023,860 |
| 05 Abr 2024 | 1.05 | -0.02 | -1.87% | 1.09 | 1.0995 | 1.03 | 529,259 |
| 04 Abr 2024 | 1.07 | 0.01 | 0.94% | 1.10 | 1.17 | 1.06 | 606,607 |
| 03 Abr 2024 | 1.06 | 0.00 | 0.00% | 1.07 | 1.14 | 1.04 | 672,220 |
| 02 Abr 2024 | 1.06 | 0.01 | 0.95% | 1.02 | 1.08 | 1.00 | 615,039 |
| 01 Abr 2024 | 1.05 | -0.04 | -3.67% | 1.11 | 1.19 | 1.015 | 968,326 |
| 28 Mar 2024 | 1.09 | -0.04 | -3.54% | 1.11 | 1.16 | 1.07 | 605,443 |
| 27 Mar 2024 | 1.13 | 0.10 | 9.71% | 1.05 | 1.19 | 1.03 | 912,912 |
| 26 Mar 2024 | 1.03 | -0.05 | -4.63% | 1.09 | 1.13 | 1.02 | 613,491 |
| 25 Mar 2024 | 1.08 | -0.06 | -5.26% | 1.18 | 1.19 | 1.02 | 994,765 |
| 22 Mar 2024 | 1.14 | -0.06 | -5.00% | 1.19 | 1.19 | 1.12 | 586,803 |
| 21 Mar 2024 | 1.20 | -0.13 | -9.77% | 1.22 | 1.45 | 1.19 | 1,627,367 |
| 20 Mar 2024 | 1.33 | 0.00 | 0.00% | 1.29 | 1.34 | 1.21 | 663,558 |
| 19 Mar 2024 | 1.33 | 0.23 | 20.91% | 1.10 | 1.33 | 1.07 | 961,319 |
| 18 Mar 2024 | 1.10 | -0.25 | -18.52% | 1.35 | 1.35 | 1.06 | 890,912 |
| 15 Mar 2024 | 1.35 | -0.02 | -1.46% | 1.36 | 1.42 | 1.25 | 1,229,429 |
| 14 Mar 2024 | 1.37 | -0.20 | -12.74% | 1.54 | 1.55 | 1.34 | 982,498 |
| 13 Mar 2024 | 1.57 | -0.09 | -5.42% | 1.63 | 1.74 | 1.555 | 494,056 |
| 12 Mar 2024 | 1.66 | -0.04 | -2.35% | 1.70 | 1.70 | 1.53 | 872,788 |
| 11 Mar 2024 | 1.70 | 0.03 | 1.80% | 1.63 | 1.81 | 1.53 | 1,033,397 |
| 08 Mar 2024 | 1.67 | -0.03 | -1.76% | 1.72 | 1.82 | 1.56 | 1,049,846 |
| 07 Mar 2024 | 1.70 | 0.14 | 8.97% | 1.70 | 1.84 | 1.56 | 1,741,502 |
| 06 Mar 2024 | 1.56 | 0.19 | 13.87% | 1.43 | 1.58 | 1.33 | 1,073,026 |
| 05 Mar 2024 | 1.37 | -0.05 | -3.52% | 1.39 | 1.4285 | 1.34 | 812,116 |
| 04 Mar 2024 | 1.42 | 0.15 | 11.81% | 1.28 | 1.46 | 1.26 | 1,029,067 |
| 01 Mar 2024 | 1.27 | -0.07 | -5.22% | 1.35 | 1.36 | 1.27 | 484,603 |
| 29 Feb 2024 | 1.34 | 0.10 | 8.06% | 1.24 | 1.34 | 1.24 | 750,980 |
| 28 Feb 2024 | 1.24 | -0.04 | -3.13% | 1.30 | 1.305 | 1.19 | 641,707 |
| 27 Feb 2024 | 1.28 | 0.07 | 5.79% | 1.23 | 1.29 | 1.17 | 889,315 |
| 26 Feb 2024 | 1.21 | 0.14 | 13.08% | 1.07 | 1.23 | 1.07 | 1,072,491 |
| 23 Feb 2024 | 1.07 | -0.07 | -6.14% | 1.12 | 1.13 | 1.04 | 474,716 |
| 22 Feb 2024 | 1.14 | 0.04 | 3.64% | 1.12 | 1.18 | 1.01 | 845,209 |
| 21 Feb 2024 | 1.10 | 0.11 | 11.39% | 0.9825 | 1.10 | 0.9825 | 777,000 |
| 20 Feb 2024 | 0.9875 | -0.0425 | -4.13% | 1.06 | 1.0787 | 0.96 | 984,321 |
