Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DBX5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 59.71 | 0.44 | 0.74% | 59.75 | 59.75 | 59.71 | 4 |
| 25 Jul 2024 | 59.27 | -1.06 | -1.76% | 59.20 | 59.27 | 58.87 | 1,060 |
| 24 Jul 2024 | 60.33 | -0.81 | -1.32% | 60.85 | 60.89 | 60.28 | 1,287 |
| 23 Jul 2024 | 61.14 | 0.96 | 1.60% | 61.02 | 61.25 | 61.02 | 622 |
| 22 Jul 2024 | 60.18 | -1.08 | -1.76% | 60.87 | 60.87 | 59.41 | 920 |
| 19 Jul 2024 | 61.26 | -0.18 | -0.29% | 61.11 | 61.46 | 60.85 | 147 |
| 18 Jul 2024 | 61.44 | -1.47 | -2.34% | 63.41 | 63.41 | 61.44 | 459 |
| 17 Jul 2024 | 62.91 | -2.18 | -3.35% | 64.00 | 64.00 | 62.91 | 581 |
| 16 Jul 2024 | 65.09 | 0.36 | 0.56% | 64.71 | 65.09 | 64.68 | 700 |
| 15 Jul 2024 | 64.73 | -0.93 | -1.42% | 64.81 | 64.90 | 64.50 | 265 |
| 12 Jul 2024 | 65.66 | -0.81 | -1.22% | 64.71 | 65.66 | 64.71 | 316 |
| 11 Jul 2024 | 66.47 | 0.41 | 0.62% | 66.42 | 66.47 | 66.41 | 73 |
| 10 Jul 2024 | 66.06 | 0.79 | 1.21% | 65.93 | 66.06 | 65.93 | 157 |
| 09 Jul 2024 | 65.27 | -0.12 | -0.18% | 65.25 | 65.32 | 65.25 | 612 |
| 08 Jul 2024 | 65.39 | 1.38 | 2.16% | 64.55 | 65.51 | 64.55 | 557 |
| 05 Jul 2024 | 64.01 | -0.49 | -0.76% | 64.19 | 64.21 | 64.01 | 316 |
| 04 Jul 2024 | 64.50 | 1.01 | 1.59% | 64.46 | 64.65 | 64.44 | 230 |
| 03 Jul 2024 | 63.49 | 0.87 | 1.39% | 63.27 | 63.49 | 63.27 | 89 |
| 02 Jul 2024 | 62.62 | -0.03 | -0.05% | 62.50 | 62.62 | 62.23 | 234 |
| 01 Jul 2024 | 62.65 | -0.86 | -1.35% | 62.80 | 62.86 | 62.65 | 499 |
| 28 Jun 2024 | 63.51 | 0.69 | 1.10% | 62.80 | 63.51 | 62.80 | 199 |
| 27 Jun 2024 | 62.82 | 0.85 | 1.37% | 62.77 | 62.84 | 62.77 | 225 |
| 26 Jun 2024 | 61.97 | -0.30 | -0.48% | 62.70 | 62.70 | 61.96 | 344 |
| 25 Jun 2024 | 62.27 | -0.72 | -1.14% | 62.29 | 62.40 | 62.27 | 432 |
| 24 Jun 2024 | 62.99 | -0.70 | -1.10% | 64.45 | 64.45 | 62.75 | 894 |
| 21 Jun 2024 | 63.69 | -0.42 | -0.66% | 63.79 | 63.79 | 63.69 | 189 |
| 20 Jun 2024 | 64.11 | 0.08 | 0.12% | 64.67 | 64.67 | 64.11 | 221 |
| 19 Jun 2024 | 64.03 | 0.95 | 1.51% | 64.25 | 64.25 | 63.83 | 301 |
| 18 Jun 2024 | 63.08 | 1.49 | 2.42% | 62.58 | 63.08 | 62.35 | 142 |
| 17 Jun 2024 | 61.59 | 0.07 | 0.11% | 61.86 | 61.86 | 61.59 | 574 |
| 14 Jun 2024 | 61.52 | 0.97 | 1.60% | 61.32 | 61.53 | 61.32 | 78 |
| 13 Jun 2024 | 60.55 | -0.32 | -0.53% | 60.70 | 60.89 | 60.55 | 197 |
| 12 Jun 2024 | 60.87 | 1.87 | 3.17% | 60.00 | 60.87 | 60.00 | 306 |
| 11 Jun 2024 | 59.00 | -0.40 | -0.67% | 59.04 | 59.04 | 58.89 | 70 |
| 10 Jun 2024 | 59.40 | 0.65 | 1.11% | 59.17 | 59.40 | 58.69 | 443 |
| 07 Jun 2024 | 58.75 | 0.15 | 0.26% | 58.71 | 58.76 | 58.63 | 132 |
| 06 Jun 2024 | 58.60 | 0.53 | 0.91% | 59.03 | 59.03 | 58.60 | 585 |
| 05 Jun 2024 | 58.07 | 1.41 | 2.49% | 57.52 | 58.07 | 57.52 | 2,413 |
| 04 Jun 2024 | 56.66 | -1.19 | -2.06% | 56.66 | 56.66 | 56.31 | 56 |
| 03 Jun 2024 | 57.85 | 1.39 | 2.46% | 57.93 | 57.93 | 57.74 | 157 |
| 31 May 2024 | 56.46 | -1.49 | -2.57% | 56.93 | 56.93 | 56.46 | 14 |
| 30 May 2024 | 57.95 | -0.18 | -0.31% | 57.58 | 57.99 | 57.58 | 41 |
| 29 May 2024 | 58.13 | -1.20 | -2.02% | 58.13 | 58.13 | 58.13 | 14 |
| 28 May 2024 | 59.33 | -0.13 | -0.22% | 59.34 | 59.34 | 59.33 | 32 |
| 27 May 2024 | 59.46 | 0.97 | 1.66% | 59.14 | 59.47 | 59.14 | 368 |
| 24 May 2024 | 58.49 | 0.07 | 0.12% | 58.41 | 58.56 | 58.41 | 122 |
| 23 May 2024 | 58.42 | 0.36 | 0.62% | 58.51 | 58.75 | 58.42 | 1,998 |
| 22 May 2024 | 58.06 | 0.81 | 1.41% | 57.98 | 58.06 | 57.98 | 31 |
| 21 May 2024 | 57.25 | 0.08 | 0.14% | 56.92 | 57.25 | 56.92 | 741 |
| 20 May 2024 | 57.17 | -0.51 | -0.88% | 57.32 | 57.32 | 57.17 | 31 |
| 17 May 2024 | 57.68 | -0.06 | -0.10% | 57.68 | 57.68 | 57.68 | 20 |
| 16 May 2024 | 57.74 | -0.39 | -0.67% | 58.21 | 58.21 | 57.74 | 33 |
| 15 May 2024 | 58.13 | 1.41 | 2.49% | 57.20 | 58.13 | 57.20 | 106 |
| 14 May 2024 | 56.72 | 0.46 | 0.82% | 56.61 | 56.86 | 56.61 | 61 |
| 13 May 2024 | 56.26 | -0.16 | -0.28% | 56.35 | 56.35 | 56.26 | 11 |
| 10 May 2024 | 56.42 | 1.02 | 1.84% | 55.71 | 56.42 | 55.71 | 900 |
| 09 May 2024 | 55.40 | -0.17 | -0.31% | 55.42 | 55.42 | 55.40 | 4 |
| 08 May 2024 | 55.57 | 0.20 | 0.36% | 55.74 | 55.74 | 55.57 | 100 |
| 07 May 2024 | 55.37 | -0.12 | -0.22% | 55.47 | 55.50 | 55.36 | 42 |
| 06 May 2024 | 55.49 | 1.00 | 1.84% | 55.29 | 55.49 | 55.29 | 318 |
| 03 May 2024 | 54.49 | 0.08 | 0.15% | 54.49 | 54.49 | 54.49 | 1 |
| 02 May 2024 | 54.41 | 0.14 | 0.26% | 54.07 | 54.41 | 54.02 | 127 |
| 30 Abr 2024 | 54.27 | -0.49 | -0.89% | 54.71 | 54.71 | 54.27 | 94 |
| 29 Abr 2024 | 54.76 | 2.18 | 4.15% | 54.76 | 54.76 | 54.76 | 1 |
