Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DTE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 21.63 | -0.04 | -0.18% | 21.68 | 21.81 | 21.59 | 328,859 |
| 06 May 2024 | 21.67 | -0.02 | -0.09% | 21.70 | 21.84 | 21.59 | 335,694 |
| 03 May 2024 | 21.69 | 0.01 | 0.05% | 21.74 | 21.78 | 21.61 | 150,198 |
| 02 May 2024 | 21.68 | 0.19 | 0.88% | 21.50 | 21.79 | 21.49 | 310,871 |
| 30 Abr 2024 | 21.49 | -0.25 | -1.15% | 21.75 | 21.77 | 21.45 | 241,687 |
| 29 Abr 2024 | 21.74 | -0.12 | -0.55% | 21.89 | 21.89 | 21.74 | 310,041 |
| 26 Abr 2024 | 21.86 | 0.22 | 1.02% | 21.72 | 21.88 | 21.63 | 422,403 |
| 25 Abr 2024 | 21.64 | -0.15 | -0.69% | 21.77 | 21.91 | 21.53 | 259,304 |
| 24 Abr 2024 | 21.79 | 0.03 | 0.14% | 21.81 | 21.88 | 21.65 | 282,928 |
| 23 Abr 2024 | 21.76 | 0.14 | 0.65% | 21.63 | 21.83 | 21.59 | 421,919 |
| 22 Abr 2024 | 21.62 | 0.52 | 2.46% | 21.21 | 21.65 | 21.18 | 635,747 |
| 19 Abr 2024 | 21.10 | 0.17 | 0.81% | 20.72 | 21.22 | 20.71 | 362,904 |
| 18 Abr 2024 | 20.93 | 0.06 | 0.29% | 20.92 | 21.02 | 20.85 | 320,675 |
| 17 Abr 2024 | 20.87 | 0.00 | 0.00% | 20.81 | 21.04 | 20.74 | 290,945 |
| 16 Abr 2024 | 20.87 | -0.18 | -0.86% | 20.97 | 21.23 | 20.81 | 464,179 |
| 15 Abr 2024 | 21.05 | 0.01 | 0.05% | 21.13 | 21.25 | 20.96 | 532,193 |
| 12 Abr 2024 | 21.04 | -0.25 | -1.17% | 21.30 | 21.48 | 21.04 | 553,317 |
| 11 Abr 2024 | 21.29 | -1.26 | -5.59% | 21.90 | 21.94 | 21.14 | 1,209,791 |
| 10 Abr 2024 | 22.55 | 0.32 | 1.44% | 22.26 | 22.68 | 22.24 | 710,943 |
| 09 Abr 2024 | 22.23 | 0.11 | 0.50% | 22.05 | 22.24 | 21.99 | 464,375 |
| 08 Abr 2024 | 22.12 | 0.07 | 0.32% | 22.09 | 22.16 | 21.87 | 616,080 |
| 05 Abr 2024 | 22.05 | -0.14 | -0.63% | 22.17 | 22.24 | 21.91 | 668,396 |
| 04 Abr 2024 | 22.19 | -0.13 | -0.58% | 22.32 | 22.42 | 22.19 | 458,545 |
| 03 Abr 2024 | 22.32 | -0.12 | -0.53% | 22.33 | 22.56 | 22.18 | 402,648 |
| 02 Abr 2024 | 22.44 | -0.07 | -0.29% | 22.54 | 22.64 | 22.31 | 606,908 |
| 28 Mar 2024 | 22.505 | 0.01 | 0.04% | 22.395 | 22.59 | 22.38 | 439,256 |
| 27 Mar 2024 | 22.495 | 0.28 | 1.24% | 22.255 | 22.53 | 22.20 | 336,703 |
| 26 Mar 2024 | 22.22 | 0.15 | 0.68% | 22.11 | 22.255 | 21.995 | 279,290 |
| 25 Mar 2024 | 22.07 | 0.17 | 0.78% | 21.98 | 22.115 | 21.90 | 379,181 |
| 22 Mar 2024 | 21.90 | -0.09 | -0.39% | 21.945 | 22.065 | 21.855 | 358,430 |
| 21 Mar 2024 | 21.985 | -0.01 | -0.02% | 21.985 | 22.04 | 21.86 | 312,819 |
| 20 Mar 2024 | 21.99 | 0.04 | 0.18% | 21.94 | 21.99 | 21.795 | 217,538 |
| 19 Mar 2024 | 21.95 | 0.32 | 1.50% | 21.655 | 21.955 | 21.615 | 384,766 |
| 18 Mar 2024 | 21.625 | -0.28 | -1.26% | 21.95 | 21.97 | 21.565 | 393,640 |
| 15 Mar 2024 | 21.90 | 0.36 | 1.69% | 21.505 | 21.965 | 21.505 | 336,960 |
| 14 Mar 2024 | 21.535 | -0.12 | -0.53% | 21.695 | 21.73 | 21.445 | 374,164 |
| 13 Mar 2024 | 21.65 | -0.07 | -0.32% | 21.765 | 21.87 | 21.55 | 401,527 |
| 12 Mar 2024 | 21.72 | -0.18 | -0.82% | 21.94 | 22.00 | 21.71 | 317,772 |
| 11 Mar 2024 | 21.90 | 0.05 | 0.23% | 21.865 | 22.07 | 21.775 | 282,750 |
| 08 Mar 2024 | 21.85 | -0.27 | -1.22% | 22.165 | 22.165 | 21.655 | 476,328 |
| 07 Mar 2024 | 22.12 | -0.16 | -0.70% | 22.215 | 22.31 | 22.065 | 310,785 |
| 06 Mar 2024 | 22.275 | 0.07 | 0.32% | 22.235 | 22.375 | 22.17 | 235,270 |
| 05 Mar 2024 | 22.205 | 0.20 | 0.91% | 21.995 | 22.27 | 21.965 | 300,238 |
| 04 Mar 2024 | 22.005 | -0.09 | -0.41% | 22.085 | 22.115 | 21.98 | 296,705 |
| 01 Mar 2024 | 22.095 | 0.00 | 0.02% | 22.06 | 22.155 | 21.925 | 294,143 |
| 29 Feb 2024 | 22.09 | 0.06 | 0.27% | 22.005 | 22.10 | 21.86 | 293,728 |
| 28 Feb 2024 | 22.03 | -0.13 | -0.59% | 22.16 | 22.22 | 21.955 | 279,672 |
| 27 Feb 2024 | 22.16 | 0.13 | 0.59% | 22.055 | 22.17 | 21.92 | 271,994 |
| 26 Feb 2024 | 22.03 | -0.08 | -0.36% | 22.075 | 22.17 | 21.94 | 281,805 |
| 23 Feb 2024 | 22.11 | -0.36 | -1.58% | 22.38 | 22.475 | 21.73 | 771,280 |
| 22 Feb 2024 | 22.465 | 0.27 | 1.19% | 22.245 | 22.505 | 22.245 | 302,779 |
| 21 Feb 2024 | 22.20 | -0.07 | -0.31% | 22.27 | 22.345 | 22.15 | 147,034 |
| 20 Feb 2024 | 22.27 | -0.14 | -0.60% | 22.29 | 22.375 | 22.135 | 180,710 |
| 19 Feb 2024 | 22.405 | 0.17 | 0.76% | 22.17 | 22.405 | 22.17 | 187,228 |
| 16 Feb 2024 | 22.235 | 0.09 | 0.38% | 22.195 | 22.30 | 22.115 | 328,311 |
| 15 Feb 2024 | 22.15 | 0.05 | 0.23% | 22.115 | 22.20 | 21.845 | 279,711 |
| 14 Feb 2024 | 22.10 | -0.10 | -0.45% | 22.215 | 22.255 | 21.915 | 327,973 |
| 13 Feb 2024 | 22.20 | 0.02 | 0.11% | 22.175 | 22.415 | 22.155 | 175,944 |
| 12 Feb 2024 | 22.175 | -0.04 | -0.16% | 22.155 | 22.315 | 22.115 | 201,103 |
| 09 Feb 2024 | 22.21 | 0.04 | 0.18% | 22.20 | 22.265 | 22.075 | 266,072 |
| 08 Feb 2024 | 22.17 | -0.23 | -1.03% | 22.34 | 22.39 | 22.05 | 295,944 |
