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.
DHER Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 29.18 | 0.18 | 0.62% | 29.11 | 29.46 | 28.05 | 29,351 |
| 03 Jun 2024 | 29.00 | 1.04 | 3.72% | 28.70 | 29.28 | 27.94 | 34,907 |
| 31 May 2024 | 27.96 | -0.44 | -1.55% | 28.39 | 28.52 | 27.61 | 21,949 |
| 30 May 2024 | 28.40 | 0.61 | 2.20% | 27.49 | 28.72 | 26.94 | 45,403 |
| 29 May 2024 | 27.79 | -1.68 | -5.70% | 28.70 | 28.70 | 27.51 | 82,432 |
| 28 May 2024 | 29.47 | -0.13 | -0.44% | 29.53 | 30.24 | 29.29 | 21,826 |
| 27 May 2024 | 29.60 | -0.17 | -0.57% | 30.00 | 30.01 | 29.35 | 17,760 |
| 24 May 2024 | 29.77 | 0.31 | 1.05% | 29.65 | 29.97 | 29.33 | 10,462 |
| 23 May 2024 | 29.46 | -0.66 | -2.19% | 30.29 | 30.61 | 29.32 | 42,105 |
| 22 May 2024 | 30.12 | 0.17 | 0.57% | 29.87 | 30.49 | 29.59 | 29,274 |
| 21 May 2024 | 29.95 | -1.02 | -3.29% | 30.65 | 30.95 | 29.47 | 85,183 |
| 20 May 2024 | 30.97 | -0.64 | -2.02% | 31.61 | 31.79 | 30.55 | 36,443 |
| 17 May 2024 | 31.61 | -0.39 | -1.22% | 32.06 | 32.23 | 31.40 | 50,823 |
| 16 May 2024 | 32.00 | 0.99 | 3.19% | 30.94 | 32.44 | 30.94 | 76,349 |
| 15 May 2024 | 31.01 | -0.73 | -2.30% | 31.99 | 31.99 | 30.53 | 105,123 |
| 14 May 2024 | 31.74 | 6.82 | 27.37% | 27.53 | 31.99 | 27.53 | 685,979 |
| 13 May 2024 | 24.92 | -0.43 | -1.70% | 25.70 | 25.77 | 24.90 | 51,966 |
| 10 May 2024 | 25.35 | 0.76 | 3.09% | 24.68 | 25.35 | 24.59 | 71,058 |
| 09 May 2024 | 24.59 | -0.74 | -2.92% | 25.29 | 25.48 | 24.35 | 45,279 |
| 08 May 2024 | 25.33 | -0.54 | -2.09% | 25.87 | 25.87 | 25.11 | 83,230 |
| 07 May 2024 | 25.87 | -0.51 | -1.93% | 26.41 | 26.66 | 25.70 | 77,373 |
| 06 May 2024 | 26.38 | 0.25 | 0.96% | 26.04 | 26.80 | 25.80 | 67,388 |
| 03 May 2024 | 26.13 | -1.19 | -4.36% | 27.41 | 27.47 | 26.01 | 114,835 |
| 02 May 2024 | 27.32 | 0.97 | 3.68% | 26.25 | 27.36 | 25.91 | 132,905 |
| 30 Abr 2024 | 26.35 | -0.72 | -2.66% | 26.81 | 27.54 | 26.18 | 77,879 |
| 29 Abr 2024 | 27.07 | 1.35 | 5.25% | 25.89 | 27.36 | 24.97 | 198,511 |
| 26 Abr 2024 | 25.72 | -5.38 | -17.30% | 31.39 | 31.46 | 24.71 | 453,846 |
| 25 Abr 2024 | 31.10 | 2.16 | 7.46% | 30.89 | 33.05 | 29.41 | 187,320 |
| 24 Abr 2024 | 28.94 | -0.70 | -2.36% | 29.90 | 30.05 | 28.81 | 51,829 |
| 23 Abr 2024 | 29.64 | 1.60 | 5.71% | 29.00 | 30.00 | 28.61 | 120,584 |
| 22 Abr 2024 | 28.04 | -0.13 | -0.46% | 28.25 | 29.38 | 27.70 | 51,836 |
| 19 Abr 2024 | 28.17 | -0.48 | -1.68% | 27.60 | 29.00 | 27.60 | 62,107 |
| 18 Abr 2024 | 28.65 | -0.23 | -0.80% | 28.71 | 29.30 | 28.44 | 47,726 |
| 17 Abr 2024 | 28.88 | -0.33 | -1.13% | 28.99 | 29.25 | 27.29 | 49,303 |
| 16 Abr 2024 | 29.21 | -0.94 | -3.12% | 30.25 | 30.34 | 28.77 | 91,167 |
| 15 Abr 2024 | 30.15 | -1.21 | -3.86% | 31.02 | 31.71 | 30.15 | 99,346 |
| 12 Abr 2024 | 31.36 | -0.80 | -2.49% | 32.09 | 32.94 | 31.31 | 66,938 |
| 11 Abr 2024 | 32.16 | -1.41 | -4.20% | 33.60 | 33.98 | 31.70 | 124,205 |
| 10 Abr 2024 | 33.57 | 1.12 | 3.45% | 32.31 | 33.90 | 32.20 | 135,285 |
| 09 Abr 2024 | 32.45 | 0.71 | 2.24% | 31.73 | 33.42 | 31.72 | 82,670 |
| 08 Abr 2024 | 31.74 | -0.66 | -2.04% | 32.11 | 32.65 | 31.23 | 73,996 |
| 05 Abr 2024 | 32.40 | 0.40 | 1.25% | 31.66 | 33.36 | 31.31 | 110,809 |
| 04 Abr 2024 | 32.00 | 3.45 | 12.08% | 28.80 | 33.55 | 28.40 | 344,727 |
| 03 Abr 2024 | 28.55 | 0.51 | 1.82% | 28.09 | 28.90 | 27.39 | 90,699 |
| 02 Abr 2024 | 28.04 | 1.81 | 6.90% | 26.55 | 28.65 | 26.55 | 159,312 |
| 28 Mar 2024 | 26.23 | -0.95 | -3.50% | 27.22 | 27.22 | 26.145 | 64,493 |
| 27 Mar 2024 | 27.18 | 0.29 | 1.08% | 26.985 | 27.635 | 26.57 | 75,930 |
| 26 Mar 2024 | 26.89 | -0.11 | -0.41% | 26.905 | 27.495 | 26.80 | 34,190 |
| 25 Mar 2024 | 27.00 | -0.23 | -0.83% | 27.195 | 27.285 | 25.015 | 211,828 |
| 22 Mar 2024 | 27.225 | -0.45 | -1.61% | 27.49 | 27.89 | 26.65 | 69,180 |
| 21 Mar 2024 | 27.67 | 0.57 | 2.10% | 27.135 | 28.00 | 26.97 | 132,919 |
| 20 Mar 2024 | 27.10 | 1.30 | 5.04% | 26.09 | 27.10 | 25.435 | 87,185 |
| 19 Mar 2024 | 25.80 | 1.30 | 5.31% | 24.60 | 26.035 | 23.965 | 70,207 |
| 18 Mar 2024 | 24.50 | -0.87 | -3.41% | 25.535 | 26.075 | 24.26 | 92,126 |
| 15 Mar 2024 | 25.365 | -0.74 | -2.83% | 26.105 | 26.50 | 24.94 | 88,622 |
| 14 Mar 2024 | 26.105 | -0.79 | -2.94% | 26.895 | 27.205 | 26.105 | 78,451 |
| 13 Mar 2024 | 26.895 | -0.01 | -0.02% | 26.795 | 27.30 | 26.28 | 116,347 |
| 12 Mar 2024 | 26.90 | 1.20 | 4.67% | 25.765 | 27.155 | 25.695 | 162,271 |
| 11 Mar 2024 | 25.70 | 1.71 | 7.11% | 24.105 | 25.77 | 23.87 | 137,222 |
| 08 Mar 2024 | 23.995 | 0.70 | 2.98% | 23.195 | 24.235 | 22.92 | 202,772 |
| 07 Mar 2024 | 23.30 | -0.41 | -1.71% | 23.535 | 24.22 | 22.985 | 115,012 |
