Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DBX9 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 23.95 | 0.00 | 0.02% | 23.685 | 24.045 | 23.685 | 1,243 |
| 25 Jul 2024 | 23.945 | -0.70 | -2.84% | 24.43 | 24.43 | 23.945 | 3,585 |
| 24 Jul 2024 | 24.645 | 0.11 | 0.43% | 24.595 | 24.67 | 24.455 | 565 |
| 23 Jul 2024 | 24.54 | -0.18 | -0.71% | 24.61 | 24.67 | 24.54 | 942 |
| 22 Jul 2024 | 24.715 | 0.32 | 1.31% | 24.47 | 24.89 | 24.47 | 1,641 |
| 19 Jul 2024 | 24.395 | -0.06 | -0.22% | 24.44 | 24.475 | 24.355 | 1,801 |
| 18 Jul 2024 | 24.45 | -0.14 | -0.57% | 24.865 | 24.975 | 24.38 | 764 |
| 17 Jul 2024 | 24.59 | -0.23 | -0.93% | 25.195 | 25.195 | 24.505 | 4,491 |
| 16 Jul 2024 | 24.82 | -0.08 | -0.30% | 25.00 | 25.095 | 24.82 | 2,119 |
| 15 Jul 2024 | 24.895 | -0.77 | -3.00% | 25.785 | 25.785 | 24.895 | 1,407 |
| 12 Jul 2024 | 25.665 | 0.10 | 0.39% | 25.625 | 25.965 | 25.625 | 3,995 |
| 11 Jul 2024 | 25.565 | 0.38 | 1.49% | 25.255 | 25.565 | 24.96 | 1,131 |
| 10 Jul 2024 | 25.19 | 0.34 | 1.37% | 24.815 | 25.19 | 24.805 | 1,151 |
| 09 Jul 2024 | 24.85 | -0.15 | -0.58% | 25.215 | 25.215 | 24.85 | 291 |
| 08 Jul 2024 | 24.995 | 0.01 | 0.04% | 25.12 | 25.12 | 24.67 | 2,579 |
| 05 Jul 2024 | 24.985 | -0.64 | -2.48% | 25.295 | 25.295 | 24.985 | 944 |
| 04 Jul 2024 | 25.62 | 0.17 | 0.67% | 25.50 | 25.64 | 25.50 | 2,410 |
| 03 Jul 2024 | 25.45 | 0.31 | 1.25% | 25.475 | 25.765 | 25.445 | 377 |
| 02 Jul 2024 | 25.135 | 0.20 | 0.80% | 25.25 | 25.25 | 25.135 | 100 |
| 01 Jul 2024 | 24.935 | 0.13 | 0.54% | 25.025 | 25.08 | 24.855 | 1,206 |
| 28 Jun 2024 | 24.80 | -0.10 | -0.38% | 25.21 | 25.21 | 24.80 | 2,955 |
| 27 Jun 2024 | 24.895 | -0.58 | -2.26% | 25.125 | 25.125 | 24.87 | 4,182 |
| 26 Jun 2024 | 25.47 | 0.32 | 1.27% | 25.645 | 25.645 | 25.47 | 250 |
| 25 Jun 2024 | 25.15 | -0.45 | -1.74% | 25.745 | 25.745 | 25.15 | 458 |
| 24 Jun 2024 | 25.595 | 0.20 | 0.81% | 25.645 | 25.655 | 25.34 | 453 |
| 21 Jun 2024 | 25.39 | -0.35 | -1.36% | 25.78 | 25.78 | 25.39 | 961 |
| 20 Jun 2024 | 25.74 | -0.08 | -0.29% | 26.12 | 26.12 | 25.65 | 1,222 |
| 19 Jun 2024 | 25.815 | 0.58 | 2.28% | 25.955 | 26.06 | 25.815 | 631 |
| 18 Jun 2024 | 25.24 | -0.09 | -0.34% | 25.26 | 25.405 | 25.205 | 685 |
| 17 Jun 2024 | 25.325 | 0.32 | 1.28% | 25.375 | 25.625 | 25.075 | 2,023 |
| 14 Jun 2024 | 25.005 | -0.05 | -0.18% | 25.365 | 25.365 | 25.005 | 1,148 |
| 13 Jun 2024 | 25.05 | 0.05 | 0.18% | 25.265 | 25.33 | 25.005 | 4,687 |
| 12 Jun 2024 | 25.005 | -0.48 | -1.86% | 25.305 | 25.335 | 25.005 | 3,117 |
| 11 Jun 2024 | 25.48 | -0.22 | -0.84% | 25.39 | 25.495 | 25.355 | 10,758 |
| 10 Jun 2024 | 25.695 | 0.24 | 0.94% | 25.465 | 25.695 | 25.265 | 1,490 |
| 07 Jun 2024 | 25.455 | 0.02 | 0.10% | 25.765 | 25.765 | 25.24 | 2,270 |
| 06 Jun 2024 | 25.43 | -0.50 | -1.93% | 25.495 | 25.74 | 25.43 | 1,501 |
| 05 Jun 2024 | 25.93 | 0.41 | 1.59% | 25.59 | 25.93 | 25.40 | 3,095 |
| 04 Jun 2024 | 25.525 | 0.27 | 1.07% | 25.345 | 25.62 | 25.03 | 4,180 |
| 03 Jun 2024 | 25.255 | 0.13 | 0.54% | 25.45 | 25.52 | 24.85 | 4,390 |
| 31 May 2024 | 25.12 | -0.51 | -1.97% | 25.12 | 25.12 | 24.69 | 1,988 |
| 30 May 2024 | 25.625 | -0.12 | -0.45% | 25.715 | 25.76 | 25.175 | 5,878 |
| 29 May 2024 | 25.74 | -0.34 | -1.30% | 25.835 | 25.835 | 25.42 | 4,227 |
| 28 May 2024 | 26.08 | -0.12 | -0.46% | 26.41 | 26.41 | 25.835 | 33,384 |
| 27 May 2024 | 26.20 | 0.40 | 1.53% | 26.15 | 26.41 | 26.04 | 65,637 |
| 24 May 2024 | 25.805 | -0.38 | -1.45% | 25.825 | 26.12 | 25.785 | 3,153 |
| 23 May 2024 | 26.185 | -0.19 | -0.72% | 26.305 | 26.615 | 26.035 | 5,003 |
| 22 May 2024 | 26.375 | -0.80 | -2.94% | 26.84 | 26.995 | 26.36 | 8,919 |
| 21 May 2024 | 27.175 | -0.19 | -0.69% | 26.715 | 27.175 | 26.715 | 2,733 |
| 20 May 2024 | 27.365 | -0.68 | -2.42% | 28.055 | 28.055 | 27.33 | 593 |
| 17 May 2024 | 28.045 | 0.61 | 2.22% | 27.38 | 28.045 | 27.38 | 1,458 |
| 16 May 2024 | 27.435 | 0.45 | 1.69% | 27.01 | 27.465 | 27.00 | 3,635 |
| 15 May 2024 | 26.98 | 0.09 | 0.33% | 26.94 | 26.98 | 26.595 | 3,029 |
| 14 May 2024 | 26.89 | -0.28 | -1.01% | 26.915 | 26.915 | 26.575 | 2,585 |
| 13 May 2024 | 27.165 | 0.55 | 2.07% | 26.615 | 27.205 | 26.615 | 7,731 |
| 10 May 2024 | 26.615 | 0.47 | 1.82% | 26.475 | 26.625 | 26.435 | 1,836 |
| 09 May 2024 | 26.14 | 0.49 | 1.91% | 25.69 | 26.14 | 25.69 | 547 |
| 08 May 2024 | 25.65 | -0.17 | -0.66% | 25.82 | 25.82 | 25.365 | 503 |
| 07 May 2024 | 25.82 | -0.09 | -0.33% | 26.29 | 26.29 | 25.625 | 5,368 |
| 06 May 2024 | 25.905 | 0.10 | 0.37% | 26.085 | 26.085 | 25.845 | 3,679 |
| 03 May 2024 | 25.81 | 0.13 | 0.51% | 25.94 | 26.125 | 25.81 | 1,342 |
| 02 May 2024 | 25.68 | 1.02 | 4.14% | 25.345 | 25.98 | 25.345 | 15,796 |
| 30 Abr 2024 | 24.66 | -0.03 | -0.12% | 24.905 | 24.91 | 24.66 | 656 |
| 29 Abr 2024 | 24.69 | -0.28 | -1.10% | 24.535 | 25.065 | 24.535 | 717 |
