Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DBX3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 35.22 | -0.12 | -0.33% | 35.295 | 35.295 | 35.22 | 709 |
| 25 Jul 2024 | 35.335 | -0.48 | -1.34% | 35.37 | 35.47 | 35.335 | 705 |
| 24 Jul 2024 | 35.815 | -0.79 | -2.14% | 36.20 | 36.20 | 35.815 | 859 |
| 23 Jul 2024 | 36.60 | -0.03 | -0.07% | 36.635 | 36.65 | 36.485 | 719 |
| 22 Jul 2024 | 36.625 | 0.20 | 0.54% | 36.22 | 36.73 | 36.22 | 1,232 |
| 19 Jul 2024 | 36.43 | -0.15 | -0.41% | 36.25 | 36.495 | 36.25 | 802 |
| 18 Jul 2024 | 36.58 | -0.45 | -1.20% | 36.80 | 36.80 | 36.58 | 554 |
| 17 Jul 2024 | 37.025 | -0.42 | -1.12% | 37.065 | 37.115 | 37.025 | 485 |
| 16 Jul 2024 | 37.445 | 0.41 | 1.11% | 37.00 | 37.515 | 37.00 | 728 |
| 15 Jul 2024 | 37.035 | -0.26 | -0.68% | 37.395 | 37.395 | 37.035 | 554 |
| 12 Jul 2024 | 37.29 | -0.05 | -0.12% | 37.10 | 37.29 | 37.10 | 720 |
| 11 Jul 2024 | 37.335 | 0.27 | 0.73% | 37.19 | 37.335 | 37.135 | 819 |
| 10 Jul 2024 | 37.065 | 0.58 | 1.59% | 36.70 | 37.115 | 36.70 | 524 |
| 09 Jul 2024 | 36.485 | 0.54 | 1.50% | 36.195 | 36.55 | 36.195 | 694 |
| 08 Jul 2024 | 35.945 | 0.30 | 0.84% | 36.075 | 36.075 | 35.795 | 1,273 |
| 05 Jul 2024 | 35.645 | -0.40 | -1.10% | 35.915 | 36.065 | 35.645 | 240 |
| 04 Jul 2024 | 36.04 | 0.43 | 1.21% | 35.95 | 36.155 | 35.95 | 1,234 |
| 03 Jul 2024 | 35.61 | 0.34 | 0.96% | 35.44 | 35.73 | 35.44 | 860 |
| 02 Jul 2024 | 35.27 | -0.08 | -0.24% | 35.36 | 35.36 | 34.835 | 1,773 |
| 01 Jul 2024 | 35.355 | -0.05 | -0.14% | 35.195 | 35.425 | 35.17 | 1,374 |
| 28 Jun 2024 | 35.405 | -0.18 | -0.49% | 35.735 | 35.735 | 35.34 | 2,805 |
| 27 Jun 2024 | 35.58 | 0.13 | 0.35% | 35.34 | 35.58 | 35.34 | 690 |
| 26 Jun 2024 | 35.455 | -0.46 | -1.28% | 35.945 | 35.945 | 35.455 | 1,449 |
| 25 Jun 2024 | 35.915 | -0.26 | -0.72% | 35.99 | 35.99 | 35.915 | 637 |
| 24 Jun 2024 | 36.175 | 0.38 | 1.08% | 35.49 | 36.27 | 35.49 | 950 |
| 21 Jun 2024 | 35.79 | 0.13 | 0.35% | 35.515 | 35.79 | 35.515 | 1,544 |
| 20 Jun 2024 | 35.665 | 0.79 | 2.27% | 35.61 | 35.695 | 35.61 | 2,380 |
| 19 Jun 2024 | 34.875 | -0.61 | -1.72% | 35.30 | 35.30 | 34.875 | 1,403 |
| 18 Jun 2024 | 35.485 | 0.54 | 1.55% | 35.10 | 35.54 | 35.10 | 4,892 |
| 17 Jun 2024 | 34.945 | -0.59 | -1.65% | 35.425 | 35.43 | 34.945 | 1,200 |
| 14 Jun 2024 | 35.53 | 0.11 | 0.31% | 35.115 | 35.53 | 35.065 | 788 |
| 13 Jun 2024 | 35.42 | 0.33 | 0.94% | 34.955 | 35.42 | 34.885 | 547 |
| 12 Jun 2024 | 35.09 | -0.74 | -2.07% | 35.435 | 35.435 | 34.80 | 1,366 |
| 11 Jun 2024 | 35.83 | 0.02 | 0.04% | 35.50 | 35.91 | 35.50 | 1,157 |
| 10 Jun 2024 | 35.815 | -1.04 | -2.82% | 35.85 | 35.85 | 35.775 | 1,999 |
| 07 Jun 2024 | 36.855 | -0.47 | -1.25% | 36.80 | 36.875 | 36.775 | 1,203 |
| 06 Jun 2024 | 37.32 | 0.41 | 1.10% | 36.835 | 37.32 | 36.835 | 1,400 |
| 05 Jun 2024 | 36.915 | 0.80 | 2.22% | 36.57 | 36.915 | 36.46 | 808 |
| 04 Jun 2024 | 36.115 | -0.59 | -1.59% | 36.005 | 36.295 | 35.56 | 1,977 |
| 03 Jun 2024 | 36.70 | -0.53 | -1.42% | 37.60 | 37.60 | 36.635 | 1,039 |
| 31 May 2024 | 37.23 | -0.48 | -1.27% | 37.53 | 37.53 | 37.23 | 1,073 |
| 30 May 2024 | 37.71 | -0.08 | -0.21% | 37.695 | 37.71 | 37.695 | 265 |
| 29 May 2024 | 37.79 | -0.85 | -2.19% | 38.355 | 38.435 | 37.79 | 1,176 |
| 28 May 2024 | 38.635 | 0.07 | 0.19% | 38.555 | 38.635 | 38.555 | 513 |
| 27 May 2024 | 38.56 | -0.26 | -0.67% | 38.485 | 38.66 | 38.485 | 569 |
| 24 May 2024 | 38.82 | -0.27 | -0.69% | 38.955 | 38.97 | 38.82 | 586 |
| 23 May 2024 | 39.09 | -0.39 | -0.99% | 39.43 | 39.52 | 39.09 | 752 |
| 22 May 2024 | 39.48 | -0.62 | -1.53% | 39.745 | 39.745 | 39.415 | 1,021 |
| 21 May 2024 | 40.095 | -0.09 | -0.21% | 40.15 | 40.27 | 40.095 | 724 |
| 20 May 2024 | 40.18 | -0.20 | -0.50% | 40.205 | 40.205 | 40.18 | 213 |
| 17 May 2024 | 40.38 | 0.39 | 0.96% | 40.38 | 40.38 | 40.38 | 215 |
| 16 May 2024 | 39.995 | -0.32 | -0.78% | 39.975 | 40.165 | 39.975 | 248 |
| 15 May 2024 | 40.31 | 0.24 | 0.60% | 39.89 | 40.31 | 39.89 | 537 |
| 14 May 2024 | 40.07 | 0.31 | 0.78% | 40.00 | 40.07 | 40.00 | 1,038 |
| 13 May 2024 | 39.76 | -0.60 | -1.49% | 39.835 | 40.315 | 39.76 | 449 |
| 10 May 2024 | 40.36 | 0.01 | 0.02% | 40.36 | 40.36 | 40.36 | 500 |
| 09 May 2024 | 40.35 | 0.04 | 0.09% | 40.665 | 40.665 | 40.35 | 603 |
| 08 May 2024 | 40.315 | -0.16 | -0.40% | 40.315 | 40.315 | 40.315 | 424 |
| 07 May 2024 | 40.475 | 0.33 | 0.81% | 40.725 | 40.725 | 40.205 | 485 |
| 06 May 2024 | 40.15 | -0.20 | -0.50% | 40.37 | 40.37 | 40.15 | 266 |
| 03 May 2024 | 40.35 | 0.62 | 1.55% | 40.00 | 40.35 | 39.92 | 529 |
| 02 May 2024 | 39.735 | 0.28 | 0.71% | 39.315 | 39.84 | 39.315 | 410 |
| 30 Abr 2024 | 39.455 | -0.41 | -1.03% | 39.55 | 39.55 | 39.455 | 477 |
| 29 Abr 2024 | 39.865 | 0.33 | 0.82% | 39.765 | 39.865 | 39.765 | 743 |
