Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DSM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 5.71 | 0.05 | 0.88% | 5.67 | 5.72 | 5.67 | 164,602 |
| 02 May 2024 | 5.66 | 0.03 | 0.53% | 5.60 | 5.67 | 5.60 | 134,860 |
| 01 May 2024 | 5.63 | 0.01 | 0.18% | 5.61 | 5.64 | 5.61 | 98,704 |
| 30 Abr 2024 | 5.62 | 0.03 | 0.54% | 5.59 | 5.63 | 5.575 | 118,631 |
| 29 Abr 2024 | 5.59 | 0.02 | 0.36% | 5.57 | 5.59 | 5.5596 | 96,939 |
| 26 Abr 2024 | 5.57 | 0.00 | 0.00% | 5.58 | 5.58 | 5.55 | 78,216 |
| 25 Abr 2024 | 5.57 | -0.05 | -0.89% | 5.55 | 5.57 | 5.55 | 71,638 |
| 24 Abr 2024 | 5.62 | 0.02 | 0.36% | 5.61 | 5.63 | 5.59 | 223,704 |
| 23 Abr 2024 | 5.60 | 0.05 | 0.90% | 5.58 | 5.60 | 5.58 | 126,777 |
| 22 Abr 2024 | 5.55 | -0.03 | -0.54% | 5.57 | 5.59 | 5.54 | 228,619 |
| 19 Abr 2024 | 5.58 | 0.01 | 0.18% | 5.57 | 5.595 | 5.57 | 113,619 |
| 18 Abr 2024 | 5.57 | -0.02 | -0.36% | 5.61 | 5.61 | 5.56 | 151,997 |
| 17 Abr 2024 | 5.59 | 0.01 | 0.18% | 5.60 | 5.60 | 5.57 | 156,686 |
| 16 Abr 2024 | 5.58 | 0.01 | 0.18% | 5.56 | 5.605 | 5.55 | 146,947 |
| 15 Abr 2024 | 5.57 | -0.06 | -1.07% | 5.62 | 5.625 | 5.57 | 132,044 |
| 12 Abr 2024 | 5.63 | 0.01 | 0.18% | 5.61 | 5.6386 | 5.61 | 82,861 |
| 11 Abr 2024 | 5.62 | -0.01 | -0.18% | 5.64 | 5.64 | 5.5901 | 158,991 |
| 10 Abr 2024 | 5.63 | -0.06 | -1.05% | 5.64 | 5.67 | 5.60 | 160,551 |
| 09 Abr 2024 | 5.69 | -0.03 | -0.52% | 5.75 | 5.75 | 5.685 | 174,905 |
| 08 Abr 2024 | 5.72 | 0.00 | 0.00% | 5.76 | 5.78 | 5.7102 | 124,830 |
| 05 Abr 2024 | 5.72 | -0.04 | -0.69% | 5.75 | 5.755 | 5.72 | 129,635 |
| 04 Abr 2024 | 5.76 | 0.01 | 0.17% | 5.79 | 5.80 | 5.75 | 69,591 |
| 03 Abr 2024 | 5.75 | -0.05 | -0.86% | 5.77 | 5.79 | 5.73 | 122,412 |
| 02 Abr 2024 | 5.80 | -0.01 | -0.17% | 5.80 | 5.81 | 5.78 | 123,362 |
| 01 Abr 2024 | 5.81 | -0.05 | -0.85% | 5.83 | 5.87 | 5.79 | 114,808 |
| 28 Mar 2024 | 5.86 | 0.02 | 0.34% | 5.86 | 5.88 | 5.82 | 165,331 |
| 27 Mar 2024 | 5.84 | 0.00 | 0.00% | 5.86 | 5.86 | 5.83 | 56,408 |
| 26 Mar 2024 | 5.84 | 0.00 | 0.00% | 5.87 | 5.88 | 5.825 | 55,914 |
| 25 Mar 2024 | 5.84 | -0.01 | -0.17% | 5.83 | 5.865 | 5.82 | 61,118 |
| 22 Mar 2024 | 5.85 | 0.02 | 0.34% | 5.87 | 5.90 | 5.84 | 121,296 |
| 21 Mar 2024 | 5.83 | -0.02 | -0.34% | 5.89 | 5.895 | 5.83 | 51,994 |
| 20 Mar 2024 | 5.85 | -0.05 | -0.85% | 5.91 | 5.91 | 5.85 | 57,420 |
| 19 Mar 2024 | 5.90 | 0.03 | 0.51% | 5.89 | 5.91 | 5.86 | 104,313 |
| 18 Mar 2024 | 5.87 | 0.06 | 1.03% | 5.81 | 5.91 | 5.81 | 366,521 |
| 15 Mar 2024 | 5.81 | 0.07 | 1.22% | 5.76 | 5.82 | 5.74 | 207,146 |
| 14 Mar 2024 | 5.74 | -0.06 | -1.03% | 5.80 | 5.82 | 5.74 | 130,113 |
| 13 Mar 2024 | 5.80 | -0.01 | -0.09% | 5.80 | 5.81 | 5.78 | 94,131 |
| 12 Mar 2024 | 5.805 | 0.00 | 0.00% | 5.82 | 5.82 | 5.78 | 219,246 |
| 11 Mar 2024 | 5.805 | 0.00 | 0.09% | 5.82 | 5.83 | 5.79 | 244,651 |
| 08 Mar 2024 | 5.80 | 0.00 | 0.00% | 5.83 | 5.83 | 5.79 | 127,246 |
| 07 Mar 2024 | 5.80 | 0.01 | 0.17% | 5.82 | 5.83 | 5.78 | 139,601 |
| 06 Mar 2024 | 5.79 | 0.00 | 0.00% | 5.81 | 5.81 | 5.78 | 98,528 |
| 05 Mar 2024 | 5.79 | 0.04 | 0.70% | 5.79 | 5.80 | 5.77 | 147,887 |
| 04 Mar 2024 | 5.75 | -0.03 | -0.52% | 5.77 | 5.79 | 5.75 | 92,721 |
| 01 Mar 2024 | 5.78 | -0.01 | -0.17% | 5.79 | 5.79 | 5.76 | 86,728 |
| 29 Feb 2024 | 5.79 | 0.05 | 0.87% | 5.77 | 5.805 | 5.75 | 108,062 |
| 28 Feb 2024 | 5.74 | 0.02 | 0.35% | 5.75 | 5.75 | 5.7308 | 77,300 |
| 27 Feb 2024 | 5.72 | 0.02 | 0.35% | 5.71 | 5.74 | 5.70 | 128,080 |
| 26 Feb 2024 | 5.70 | -0.07 | -1.21% | 5.80 | 5.805 | 5.685 | 272,992 |
| 23 Feb 2024 | 5.77 | -0.04 | -0.69% | 5.83 | 5.86 | 5.75 | 116,594 |
| 22 Feb 2024 | 5.81 | 0.00 | 0.00% | 5.84 | 5.84 | 5.7901 | 147,292 |
| 21 Feb 2024 | 5.81 | 0.02 | 0.43% | 5.80 | 5.82 | 5.80 | 66,187 |
| 20 Feb 2024 | 5.785 | 0.00 | 0.09% | 5.80 | 5.82 | 5.77 | 71,760 |
| 16 Feb 2024 | 5.78 | -0.03 | -0.43% | 5.80 | 5.80 | 5.76 | 108,747 |
| 15 Feb 2024 | 5.805 | 0.02 | 0.43% | 5.78 | 5.82 | 5.78 | 100,359 |
| 14 Feb 2024 | 5.78 | 0.03 | 0.43% | 5.79 | 5.79 | 5.75 | 114,082 |
| 13 Feb 2024 | 5.755 | -0.10 | -1.62% | 5.78 | 5.80 | 5.745 | 182,646 |
| 12 Feb 2024 | 5.85 | 0.06 | 1.04% | 5.83 | 5.86 | 5.80 | 146,929 |
| 09 Feb 2024 | 5.79 | 0.04 | 0.70% | 5.78 | 5.81 | 5.77 | 147,390 |
| 08 Feb 2024 | 5.75 | 0.02 | 0.35% | 5.73 | 5.77 | 5.72 | 181,360 |
| 07 Feb 2024 | 5.73 | 0.00 | 0.00% | 5.75 | 5.77 | 5.725 | 170,054 |
| 06 Feb 2024 | 5.73 | 0.03 | 0.53% | 5.71 | 5.73 | 5.69 | 177,098 |
| 05 Feb 2024 | 5.70 | -0.03 | -0.52% | 5.69 | 5.72 | 5.68 | 234,162 |
