Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
DBX7 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 262.35 | 3.60 | 1.39% | 263.00 | 263.40 | 261.50 | 117 |
| 25 Jul 2024 | 258.75 | 0.25 | 0.10% | 257.05 | 258.75 | 257.05 | 223 |
| 24 Jul 2024 | 258.50 | -1.30 | -0.50% | 258.50 | 259.20 | 258.45 | 262 |
| 23 Jul 2024 | 259.80 | 0.05 | 0.02% | 258.95 | 260.00 | 253.40 | 319 |
| 22 Jul 2024 | 259.75 | 0.90 | 0.35% | 259.70 | 259.75 | 258.70 | 523 |
| 19 Jul 2024 | 258.85 | -3.35 | -1.28% | 261.35 | 261.35 | 258.50 | 142 |
| 18 Jul 2024 | 262.20 | 1.95 | 0.75% | 259.90 | 262.20 | 258.55 | 12 |
| 17 Jul 2024 | 260.25 | -2.75 | -1.05% | 261.25 | 261.25 | 259.80 | 163 |
| 16 Jul 2024 | 263.00 | 2.65 | 1.02% | 261.25 | 263.00 | 260.20 | 40 |
| 15 Jul 2024 | 260.35 | -0.45 | -0.17% | 261.05 | 261.10 | 259.60 | 301 |
| 12 Jul 2024 | 260.80 | 1.65 | 0.64% | 258.50 | 260.80 | 258.50 | 482 |
| 11 Jul 2024 | 259.15 | -1.45 | -0.56% | 259.20 | 259.20 | 258.50 | 81 |
| 10 Jul 2024 | 260.60 | 0.55 | 0.21% | 259.10 | 260.60 | 259.00 | 337 |
| 09 Jul 2024 | 260.05 | -0.05 | -0.02% | 260.20 | 261.10 | 260.05 | 136 |
| 08 Jul 2024 | 260.10 | 0.75 | 0.29% | 259.70 | 260.55 | 258.60 | 257 |
| 05 Jul 2024 | 259.35 | -0.50 | -0.19% | 259.35 | 260.10 | 258.35 | 156 |
| 04 Jul 2024 | 259.85 | -1.00 | -0.38% | 260.00 | 260.30 | 259.15 | 172 |
| 03 Jul 2024 | 260.85 | 0.95 | 0.37% | 259.90 | 261.15 | 259.90 | 163 |
| 02 Jul 2024 | 259.90 | -0.30 | -0.12% | 259.35 | 260.45 | 258.40 | 240 |
| 01 Jul 2024 | 260.20 | 2.05 | 0.79% | 259.15 | 260.20 | 258.60 | 297 |
| 28 Jun 2024 | 258.15 | -1.35 | -0.52% | 259.75 | 261.00 | 258.15 | 80 |
| 27 Jun 2024 | 259.50 | 2.35 | 0.91% | 257.00 | 259.50 | 257.00 | 272 |
| 26 Jun 2024 | 257.15 | 1.75 | 0.69% | 255.65 | 257.25 | 255.65 | 249 |
| 25 Jun 2024 | 255.40 | 1.00 | 0.39% | 254.00 | 255.60 | 254.00 | 154 |
| 24 Jun 2024 | 254.40 | 1.10 | 0.43% | 253.85 | 254.40 | 253.30 | 123 |
| 21 Jun 2024 | 253.30 | -0.70 | -0.28% | 253.85 | 253.85 | 252.55 | 69 |
| 20 Jun 2024 | 254.00 | 1.30 | 0.51% | 252.20 | 254.00 | 252.20 | 70 |
| 19 Jun 2024 | 252.70 | -2.05 | -0.80% | 253.50 | 253.95 | 252.20 | 285 |
| 18 Jun 2024 | 254.75 | 0.65 | 0.26% | 254.20 | 254.75 | 253.25 | 137 |
| 17 Jun 2024 | 254.10 | 0.50 | 0.20% | 253.10 | 254.50 | 253.10 | 319 |
| 14 Jun 2024 | 253.60 | 4.00 | 1.60% | 251.85 | 253.60 | 251.85 | 194 |
| 13 Jun 2024 | 249.60 | -0.05 | -0.02% | 250.20 | 250.20 | 249.55 | 16 |
| 12 Jun 2024 | 249.65 | 0.10 | 0.04% | 251.05 | 251.25 | 248.60 | 164 |
| 11 Jun 2024 | 249.55 | 0.75 | 0.30% | 250.00 | 250.50 | 249.55 | 54 |
| 10 Jun 2024 | 248.80 | 1.60 | 0.65% | 250.35 | 250.35 | 248.80 | 258 |
| 07 Jun 2024 | 247.20 | 5.75 | 2.38% | 244.80 | 248.20 | 244.80 | 512 |
| 06 Jun 2024 | 241.45 | -0.40 | -0.17% | 243.35 | 243.80 | 240.95 | 52 |
| 05 Jun 2024 | 241.85 | 7.40 | 3.16% | 240.05 | 241.95 | 237.00 | 336 |
| 04 Jun 2024 | 234.45 | -13.85 | -5.58% | 234.50 | 238.20 | 227.00 | 1,334 |
| 03 Jun 2024 | 248.30 | 7.95 | 3.31% | 249.00 | 250.30 | 247.45 | 618 |
| 31 May 2024 | 240.35 | -0.80 | -0.33% | 241.95 | 241.95 | 239.40 | 17 |
| 30 May 2024 | 241.15 | -2.00 | -0.82% | 242.20 | 242.50 | 241.15 | 46 |
| 29 May 2024 | 243.15 | -0.90 | -0.37% | 243.00 | 243.15 | 242.15 | 88 |
| 28 May 2024 | 244.05 | -1.90 | -0.77% | 244.20 | 244.80 | 243.55 | 92 |
| 27 May 2024 | 245.95 | 0.40 | 0.16% | 246.70 | 248.50 | 245.10 | 82 |
| 24 May 2024 | 245.55 | 0.25 | 0.10% | 246.35 | 247.10 | 245.55 | 88 |
| 23 May 2024 | 245.30 | 3.80 | 1.57% | 242.75 | 245.85 | 242.25 | 414 |
| 22 May 2024 | 241.50 | 0.70 | 0.29% | 241.80 | 241.80 | 240.65 | 113 |
| 21 May 2024 | 240.80 | 0.05 | 0.02% | 240.55 | 240.90 | 239.70 | 145 |
| 20 May 2024 | 240.75 | 1.80 | 0.75% | 240.00 | 240.75 | 240.00 | 181 |
| 17 May 2024 | 238.95 | 0.65 | 0.27% | 239.35 | 239.90 | 238.95 | 163 |
| 16 May 2024 | 238.30 | 2.15 | 0.91% | 236.40 | 238.30 | 234.70 | 271 |
| 15 May 2024 | 236.15 | -1.95 | -0.82% | 236.90 | 236.95 | 236.15 | 327 |
| 14 May 2024 | 238.10 | 1.70 | 0.72% | 237.25 | 238.10 | 237.25 | 120 |
| 13 May 2024 | 236.40 | 0.65 | 0.28% | 235.20 | 236.85 | 235.00 | 239 |
| 10 May 2024 | 235.75 | -0.70 | -0.30% | 237.55 | 237.55 | 235.10 | 95 |
| 09 May 2024 | 236.45 | -3.35 | -1.40% | 237.85 | 237.85 | 236.00 | 78 |
| 08 May 2024 | 239.80 | 0.35 | 0.15% | 240.00 | 240.00 | 238.60 | 48 |
| 07 May 2024 | 239.45 | -0.45 | -0.19% | 239.50 | 239.50 | 238.10 | 386 |
| 06 May 2024 | 239.90 | -2.20 | -0.91% | 241.15 | 241.15 | 239.90 | 351 |
| 03 May 2024 | 242.10 | -3.30 | -1.34% | 242.95 | 242.95 | 240.85 | 83 |
| 02 May 2024 | 245.40 | 1.80 | 0.74% | 244.25 | 245.40 | 244.25 | 283 |
| 30 Abr 2024 | 243.60 | -0.60 | -0.25% | 245.00 | 245.25 | 243.60 | 236 |
| 29 Abr 2024 | 244.20 | 0.90 | 0.37% | 243.15 | 244.20 | 241.90 | 85 |
