Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
D6H Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 46.25 | -0.60 | -1.28% | 47.90 | 47.90 | 46.25 | 803 |
| 17 Jun 2024 | 46.85 | -0.15 | -0.32% | 46.50 | 48.70 | 46.50 | 1,153 |
| 14 Jun 2024 | 47.00 | -0.45 | -0.95% | 47.45 | 48.55 | 45.50 | 3,263 |
| 13 Jun 2024 | 47.45 | -2.55 | -5.10% | 49.35 | 49.60 | 47.45 | 1,715 |
| 12 Jun 2024 | 50.00 | 0.95 | 1.94% | 50.00 | 50.00 | 48.65 | 2,478 |
| 11 Jun 2024 | 49.05 | -0.95 | -1.90% | 50.00 | 50.10 | 49.05 | 1,327 |
| 10 Jun 2024 | 50.00 | 0.00 | 0.00% | 49.15 | 50.20 | 49.15 | 206 |
| 07 Jun 2024 | 50.00 | 0.40 | 0.81% | 49.35 | 50.20 | 49.10 | 673 |
| 06 Jun 2024 | 49.60 | -0.80 | -1.59% | 51.10 | 51.10 | 49.60 | 595 |
| 05 Jun 2024 | 50.40 | -0.90 | -1.75% | 51.70 | 51.70 | 50.40 | 670 |
| 04 Jun 2024 | 51.30 | -0.30 | -0.58% | 51.70 | 52.60 | 51.20 | 1,176 |
| 03 Jun 2024 | 51.60 | -0.50 | -0.96% | 52.20 | 52.20 | 51.20 | 974 |
| 31 May 2024 | 52.10 | 1.80 | 3.58% | 50.50 | 52.10 | 50.40 | 1,154 |
| 30 May 2024 | 50.30 | -0.40 | -0.79% | 51.00 | 51.00 | 50.30 | 785 |
| 29 May 2024 | 50.70 | -0.80 | -1.55% | 51.40 | 51.80 | 50.70 | 1,689 |
| 28 May 2024 | 51.50 | -0.70 | -1.34% | 52.40 | 52.80 | 51.10 | 2,191 |
| 27 May 2024 | 52.20 | 2.30 | 4.61% | 51.00 | 52.40 | 50.20 | 2,308 |
| 24 May 2024 | 49.90 | 0.30 | 0.60% | 49.00 | 50.90 | 49.00 | 1,587 |
| 23 May 2024 | 49.60 | 0.00 | 0.00% | 48.80 | 49.95 | 48.80 | 1,410 |
| 22 May 2024 | 49.60 | -0.35 | -0.70% | 49.95 | 51.00 | 48.80 | 3,233 |
| 21 May 2024 | 49.95 | 0.45 | 0.91% | 49.00 | 50.00 | 48.20 | 840 |
| 20 May 2024 | 49.50 | 0.65 | 1.33% | 48.35 | 50.00 | 48.35 | 558 |
| 17 May 2024 | 48.85 | 0.20 | 0.41% | 49.45 | 49.45 | 48.70 | 1,550 |
| 16 May 2024 | 48.65 | -0.55 | -1.12% | 49.75 | 50.10 | 48.65 | 2,266 |
| 15 May 2024 | 49.20 | 1.20 | 2.50% | 48.60 | 49.75 | 48.55 | 3,493 |
| 14 May 2024 | 48.00 | 1.20 | 2.56% | 47.00 | 48.50 | 47.00 | 1,988 |
| 13 May 2024 | 46.80 | 0.50 | 1.08% | 45.95 | 47.75 | 45.35 | 1,307 |
| 10 May 2024 | 46.30 | 0.40 | 0.87% | 45.30 | 46.95 | 45.30 | 571 |
| 09 May 2024 | 45.90 | 0.85 | 1.89% | 45.60 | 45.95 | 45.60 | 232 |
| 08 May 2024 | 45.05 | -1.35 | -2.91% | 46.15 | 46.70 | 45.00 | 1,071 |
| 07 May 2024 | 46.40 | -0.10 | -0.22% | 46.85 | 46.85 | 45.75 | 1,238 |
| 06 May 2024 | 46.50 | -1.10 | -2.31% | 47.65 | 48.10 | 45.75 | 1,099 |
| 03 May 2024 | 47.60 | 0.55 | 1.17% | 47.60 | 48.80 | 47.60 | 2,138 |
| 02 May 2024 | 47.05 | -0.40 | -0.84% | 47.15 | 47.45 | 46.85 | 327 |
| 30 Abr 2024 | 47.45 | 1.80 | 3.94% | 45.70 | 47.45 | 45.70 | 1,901 |
| 29 Abr 2024 | 45.65 | -0.45 | -0.98% | 46.00 | 46.75 | 45.65 | 1,260 |
| 26 Abr 2024 | 46.10 | 0.75 | 1.65% | 45.15 | 46.15 | 45.15 | 310 |
| 25 Abr 2024 | 45.35 | 0.20 | 0.44% | 45.45 | 45.80 | 44.50 | 370 |
| 24 Abr 2024 | 45.15 | 0.00 | 0.00% | 45.80 | 46.45 | 45.15 | 783 |
| 23 Abr 2024 | 45.15 | 0.15 | 0.33% | 45.40 | 46.05 | 44.80 | 696 |
| 22 Abr 2024 | 45.00 | 0.50 | 1.12% | 45.00 | 45.00 | 44.50 | 376 |
| 19 Abr 2024 | 44.50 | -0.90 | -1.98% | 44.50 | 45.00 | 44.50 | 925 |
| 18 Abr 2024 | 45.40 | 1.60 | 3.65% | 43.20 | 45.40 | 43.10 | 1,266 |
| 17 Abr 2024 | 43.80 | -0.10 | -0.23% | 43.95 | 43.95 | 43.20 | 627 |
| 16 Abr 2024 | 43.90 | 0.80 | 1.86% | 43.05 | 44.80 | 43.05 | 3,508 |
| 15 Abr 2024 | 43.10 | -1.05 | -2.38% | 45.20 | 45.20 | 43.10 | 1,181 |
| 12 Abr 2024 | 44.15 | -1.85 | -4.02% | 45.40 | 46.10 | 44.15 | 885 |
| 11 Abr 2024 | 46.00 | 0.90 | 2.00% | 45.10 | 46.00 | 44.40 | 1,843 |
| 10 Abr 2024 | 45.10 | 0.95 | 2.15% | 44.50 | 45.40 | 44.25 | 1,569 |
| 09 Abr 2024 | 44.15 | -1.30 | -2.86% | 45.35 | 45.35 | 44.10 | 2,555 |
| 08 Abr 2024 | 45.45 | 0.35 | 0.78% | 45.10 | 45.95 | 44.55 | 5,081 |
| 05 Abr 2024 | 45.10 | 2.05 | 4.76% | 43.30 | 45.10 | 43.05 | 4,388 |
| 04 Abr 2024 | 43.05 | 0.05 | 0.12% | 42.50 | 44.65 | 42.45 | 2,443 |
| 03 Abr 2024 | 43.00 | -0.25 | -0.58% | 43.15 | 43.25 | 41.75 | 5,172 |
| 02 Abr 2024 | 43.25 | -1.45 | -3.24% | 44.80 | 44.80 | 42.25 | 3,947 |
| 28 Mar 2024 | 44.70 | 0.55 | 1.25% | 44.70 | 45.45 | 43.80 | 4,815 |
| 27 Mar 2024 | 44.15 | 0.40 | 0.91% | 43.70 | 44.75 | 43.00 | 3,229 |
| 26 Mar 2024 | 43.75 | -0.05 | -0.11% | 43.75 | 43.75 | 42.20 | 2,008 |
| 25 Mar 2024 | 43.80 | 2.80 | 6.83% | 41.00 | 43.85 | 40.65 | 5,390 |
| 22 Mar 2024 | 41.00 | 0.45 | 1.11% | 40.15 | 41.00 | 39.60 | 4,103 |
| 21 Mar 2024 | 40.55 | -1.05 | -2.52% | 41.70 | 41.70 | 39.90 | 5,555 |
