Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DXC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 16.21 | -0.31 | -1.88% | 16.53 | 16.53 | 15.91 | 5,181,854 |
| 17 May 2024 | 16.52 | -3.36 | -16.90% | 15.87 | 16.90 | 15.703 | 13,468,188 |
| 16 May 2024 | 19.88 | 0.15 | 0.76% | 19.74 | 20.195 | 19.74 | 3,724,373 |
| 15 May 2024 | 19.73 | -0.07 | -0.35% | 20.00 | 20.045 | 19.47 | 3,438,110 |
| 14 May 2024 | 19.80 | 0.27 | 1.38% | 19.79 | 19.88 | 19.63 | 1,497,316 |
| 13 May 2024 | 19.53 | 0.12 | 0.62% | 19.56 | 19.905 | 19.47 | 1,361,043 |
| 10 May 2024 | 19.41 | -0.21 | -1.07% | 19.72 | 19.80 | 19.36 | 1,678,188 |
| 09 May 2024 | 19.62 | -0.28 | -1.41% | 19.78 | 19.88 | 19.345 | 1,610,073 |
| 08 May 2024 | 19.90 | 0.20 | 1.02% | 19.55 | 19.975 | 19.50 | 1,232,837 |
| 07 May 2024 | 19.70 | -0.01 | -0.05% | 19.86 | 20.00 | 19.575 | 1,348,700 |
| 06 May 2024 | 19.71 | 0.55 | 2.87% | 19.44 | 19.885 | 19.28 | 1,593,126 |
| 03 May 2024 | 19.16 | 0.26 | 1.38% | 19.33 | 19.47 | 18.95 | 1,510,385 |
| 02 May 2024 | 18.90 | -0.10 | -0.53% | 19.27 | 19.345 | 18.725 | 1,806,730 |
| 01 May 2024 | 19.00 | -0.49 | -2.51% | 19.50 | 19.67 | 18.99 | 1,525,888 |
| 30 Abr 2024 | 19.49 | -0.79 | -3.90% | 20.07 | 20.095 | 19.48 | 2,286,876 |
| 29 Abr 2024 | 20.28 | 0.20 | 1.00% | 20.22 | 20.50 | 20.165 | 1,177,769 |
| 26 Abr 2024 | 20.08 | -0.29 | -1.42% | 20.43 | 20.58 | 19.94 | 1,338,298 |
| 25 Abr 2024 | 20.37 | -0.66 | -3.14% | 20.72 | 20.78 | 20.26 | 1,268,392 |
| 24 Abr 2024 | 21.03 | -0.13 | -0.61% | 21.19 | 21.33 | 20.98 | 1,428,463 |
| 23 Abr 2024 | 21.16 | 0.74 | 3.62% | 20.47 | 21.235 | 20.43 | 1,559,951 |
| 22 Abr 2024 | 20.42 | 0.28 | 1.39% | 20.32 | 20.555 | 20.11 | 977,926 |
| 19 Abr 2024 | 20.14 | 0.56 | 2.86% | 19.57 | 20.23 | 19.5601 | 1,308,386 |
| 18 Abr 2024 | 19.58 | -0.21 | -1.06% | 19.81 | 19.92 | 19.545 | 1,245,263 |
| 17 Abr 2024 | 19.79 | -0.19 | -0.95% | 19.98 | 20.22 | 19.72 | 1,418,927 |
| 16 Abr 2024 | 19.98 | -0.13 | -0.65% | 20.00 | 20.23 | 19.91 | 1,430,876 |
| 15 Abr 2024 | 20.11 | -0.19 | -0.94% | 20.37 | 20.52 | 20.00 | 1,782,903 |
| 12 Abr 2024 | 20.30 | -0.91 | -4.29% | 21.02 | 21.07 | 20.15 | 1,711,447 |
| 11 Abr 2024 | 21.21 | 0.05 | 0.24% | 21.28 | 21.335 | 20.895 | 2,014,495 |
| 10 Abr 2024 | 21.16 | -0.93 | -4.21% | 21.61 | 21.61 | 21.07 | 1,626,858 |
| 09 Abr 2024 | 22.09 | 1.22 | 5.85% | 20.99 | 22.15 | 20.94 | 2,762,929 |
| 08 Abr 2024 | 20.87 | 0.41 | 2.00% | 20.60 | 20.995 | 20.60 | 933,599 |
| 05 Abr 2024 | 20.46 | -0.44 | -2.11% | 20.86 | 20.885 | 20.43 | 1,300,700 |
| 04 Abr 2024 | 20.90 | -0.23 | -1.09% | 21.37 | 21.37 | 20.83 | 1,129,678 |
| 03 Abr 2024 | 21.13 | 0.07 | 0.33% | 20.96 | 21.231 | 20.90 | 1,761,179 |
| 02 Abr 2024 | 21.06 | 0.03 | 0.14% | 20.89 | 21.065 | 20.785 | 1,507,336 |
| 01 Abr 2024 | 21.03 | -0.18 | -0.85% | 21.19 | 21.21 | 20.89 | 1,769,545 |
| 28 Mar 2024 | 21.21 | 0.15 | 0.71% | 21.18 | 21.39 | 21.08 | 1,366,105 |
| 27 Mar 2024 | 21.06 | 0.42 | 2.03% | 20.81 | 21.16 | 20.72 | 1,599,866 |
| 26 Mar 2024 | 20.64 | 0.02 | 0.10% | 20.83 | 20.885 | 20.61 | 1,031,112 |
| 25 Mar 2024 | 20.62 | 0.17 | 0.83% | 20.50 | 20.855 | 20.50 | 1,421,401 |
| 22 Mar 2024 | 20.45 | -0.57 | -2.71% | 21.05 | 21.08 | 20.315 | 1,956,415 |
| 21 Mar 2024 | 21.02 | -0.20 | -0.94% | 21.18 | 21.285 | 20.80 | 2,337,992 |
| 20 Mar 2024 | 21.22 | 0.36 | 1.73% | 20.83 | 21.22 | 20.62 | 1,550,584 |
| 19 Mar 2024 | 20.86 | 0.16 | 0.77% | 20.50 | 20.86 | 20.50 | 1,889,881 |
| 18 Mar 2024 | 20.70 | 0.06 | 0.29% | 20.52 | 20.84 | 20.26 | 2,284,700 |
| 15 Mar 2024 | 20.64 | 0.13 | 0.63% | 20.37 | 20.785 | 20.35 | 10,280,494 |
| 14 Mar 2024 | 20.51 | -0.23 | -1.11% | 20.78 | 20.82 | 20.305 | 1,729,551 |
| 13 Mar 2024 | 20.74 | -0.36 | -1.71% | 21.08 | 21.27 | 20.62 | 3,296,790 |
| 12 Mar 2024 | 21.10 | 0.10 | 0.48% | 21.16 | 21.17 | 20.835 | 2,034,223 |
| 11 Mar 2024 | 21.00 | 0.14 | 0.67% | 20.75 | 21.265 | 20.6605 | 2,139,029 |
| 08 Mar 2024 | 20.86 | 0.43 | 2.10% | 20.49 | 21.06 | 20.49 | 2,736,792 |
| 07 Mar 2024 | 20.43 | 0.05 | 0.25% | 20.51 | 20.665 | 20.01 | 2,667,995 |
| 06 Mar 2024 | 20.38 | 0.18 | 0.89% | 20.40 | 20.55 | 20.14 | 2,540,155 |
| 05 Mar 2024 | 20.20 | -0.53 | -2.56% | 20.48 | 20.65 | 20.04 | 3,817,915 |
| 04 Mar 2024 | 20.73 | -0.96 | -4.43% | 21.68 | 21.82 | 20.71 | 3,047,731 |
| 01 Mar 2024 | 21.69 | -0.17 | -0.78% | 21.88 | 21.91 | 21.475 | 3,245,108 |
| 29 Feb 2024 | 21.86 | 0.29 | 1.34% | 21.73 | 22.00 | 21.67 | 4,553,697 |
| 28 Feb 2024 | 21.57 | -0.27 | -1.24% | 21.71 | 21.895 | 21.55 | 1,458,933 |
| 27 Feb 2024 | 21.84 | 0.25 | 1.16% | 21.74 | 21.875 | 21.485 | 5,996,753 |
| 26 Feb 2024 | 21.59 | 0.27 | 1.27% | 21.11 | 21.70 | 21.10 | 5,729,057 |
| 23 Feb 2024 | 21.32 | 0.08 | 0.38% | 21.32 | 21.47 | 21.17 | 1,642,608 |
| 22 Feb 2024 | 21.24 | 0.88 | 4.32% | 20.58 | 21.26 | 20.43 | 2,793,577 |
| 21 Feb 2024 | 20.36 | -0.48 | -2.30% | 20.71 | 20.89 | 20.21 | 3,527,643 |
