Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DXSN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.95 | -0.08 | -0.70% | 12.09 | 12.09 | 11.948 | 61,022 |
| 25 Jul 2024 | 12.034 | 0.01 | 0.12% | 12.042 | 12.17 | 12.008 | 137,264 |
| 24 Jul 2024 | 12.02 | 0.14 | 1.14% | 11.94 | 12.02 | 11.94 | 44,669 |
| 23 Jul 2024 | 11.884 | -0.08 | -0.69% | 11.92 | 11.934 | 11.82 | 41,827 |
| 22 Jul 2024 | 11.966 | -0.16 | -1.30% | 12.06 | 12.06 | 11.94 | 20,830 |
| 19 Jul 2024 | 12.124 | 0.14 | 1.13% | 12.058 | 12.13 | 12.046 | 34,966 |
| 18 Jul 2024 | 11.988 | 0.07 | 0.62% | 11.97 | 12.00 | 11.888 | 40,241 |
| 17 Jul 2024 | 11.914 | 0.04 | 0.37% | 11.906 | 11.992 | 11.886 | 20,590 |
| 16 Jul 2024 | 11.87 | 0.01 | 0.08% | 11.884 | 11.918 | 11.87 | 37,577 |
| 15 Jul 2024 | 11.86 | 0.11 | 0.97% | 11.756 | 11.86 | 11.756 | 19,281 |
| 12 Jul 2024 | 11.746 | -0.13 | -1.11% | 11.846 | 11.852 | 11.718 | 50,645 |
| 11 Jul 2024 | 11.878 | -0.03 | -0.27% | 11.902 | 11.944 | 11.85 | 46,035 |
| 10 Jul 2024 | 11.91 | -0.13 | -1.08% | 12.014 | 12.054 | 11.91 | 45,342 |
| 09 Jul 2024 | 12.04 | 0.13 | 1.11% | 11.914 | 12.068 | 11.914 | 80,283 |
| 08 Jul 2024 | 11.908 | 0.01 | 0.08% | 11.90 | 11.908 | 11.812 | 63,197 |
| 05 Jul 2024 | 11.898 | -0.03 | -0.25% | 11.88 | 11.93 | 11.792 | 63,177 |
| 04 Jul 2024 | 11.928 | -0.02 | -0.18% | 11.92 | 11.928 | 11.906 | 21,175 |
| 03 Jul 2024 | 11.95 | -0.13 | -1.04% | 12.064 | 12.064 | 11.94 | 62,750 |
| 02 Jul 2024 | 12.076 | 0.09 | 0.78% | 12.06 | 12.176 | 12.06 | 54,292 |
| 01 Jul 2024 | 11.982 | -0.05 | -0.42% | 11.914 | 12.002 | 11.894 | 69,254 |
| 28 Jun 2024 | 12.032 | -0.02 | -0.15% | 12.032 | 12.062 | 11.96 | 16,150 |
| 27 Jun 2024 | 12.05 | -0.03 | -0.25% | 12.058 | 12.08 | 12.016 | 9,755 |
| 26 Jun 2024 | 12.08 | 0.02 | 0.20% | 12.00 | 12.15 | 11.95 | 48,838 |
| 25 Jun 2024 | 12.056 | 0.04 | 0.32% | 12.06 | 12.126 | 12.056 | 34,479 |
| 24 Jun 2024 | 12.018 | -0.05 | -0.38% | 12.044 | 12.064 | 11.948 | 31,682 |
| 21 Jun 2024 | 12.064 | 0.04 | 0.37% | 12.034 | 12.106 | 12.034 | 13,702 |
| 20 Jun 2024 | 12.02 | -0.10 | -0.81% | 12.084 | 12.084 | 12.002 | 83,342 |
| 19 Jun 2024 | 12.118 | 0.05 | 0.38% | 12.066 | 12.12 | 12.066 | 10,033 |
| 18 Jun 2024 | 12.072 | 0.00 | 0.02% | 12.04 | 12.112 | 12.04 | 33,379 |
| 17 Jun 2024 | 12.07 | -0.09 | -0.74% | 12.112 | 12.186 | 12.064 | 133,252 |
| 14 Jun 2024 | 12.16 | 0.19 | 1.59% | 11.996 | 12.18 | 11.996 | 55,772 |
| 13 Jun 2024 | 11.97 | 0.23 | 1.94% | 11.794 | 12.00 | 11.792 | 129,521 |
| 12 Jun 2024 | 11.742 | -0.20 | -1.64% | 11.87 | 11.874 | 11.742 | 51,865 |
| 11 Jun 2024 | 11.938 | 0.11 | 0.96% | 11.826 | 11.97 | 11.826 | 43,138 |
| 10 Jun 2024 | 11.824 | 0.03 | 0.27% | 11.834 | 11.922 | 11.824 | 89,227 |
| 07 Jun 2024 | 11.792 | 0.06 | 0.51% | 11.756 | 11.87 | 11.752 | 75,700 |
| 06 Jun 2024 | 11.732 | -0.02 | -0.20% | 11.748 | 11.748 | 11.65 | 62,349 |
| 05 Jun 2024 | 11.756 | -0.10 | -0.88% | 11.81 | 11.81 | 11.742 | 71,248 |
| 04 Jun 2024 | 11.86 | 0.07 | 0.56% | 11.794 | 11.90 | 11.786 | 52,547 |
| 03 Jun 2024 | 11.794 | 0.04 | 0.36% | 11.74 | 11.804 | 11.698 | 105,812 |
| 31 May 2024 | 11.752 | -0.06 | -0.49% | 11.83 | 11.838 | 11.752 | 14,984 |
| 30 May 2024 | 11.81 | 0.00 | 0.00% | 11.872 | 11.872 | 11.80 | 113,238 |
| 29 May 2024 | 11.81 | 0.09 | 0.80% | 11.732 | 11.846 | 11.714 | 248,350 |
| 28 May 2024 | 11.716 | 0.10 | 0.84% | 11.60 | 11.716 | 11.584 | 38,200 |
| 27 May 2024 | 11.618 | -0.05 | -0.45% | 11.678 | 11.68 | 11.614 | 32,745 |
| 24 May 2024 | 11.67 | -0.08 | -0.68% | 11.734 | 11.786 | 11.67 | 63,244 |
| 23 May 2024 | 11.75 | 0.04 | 0.32% | 11.662 | 11.75 | 11.64 | 17,617 |
| 22 May 2024 | 11.712 | 0.07 | 0.57% | 11.658 | 11.714 | 11.658 | 10,280 |
| 21 May 2024 | 11.646 | 0.03 | 0.24% | 11.648 | 11.688 | 11.636 | 14,011 |
| 20 May 2024 | 11.618 | -0.04 | -0.31% | 11.63 | 11.63 | 11.598 | 12,245 |
| 17 May 2024 | 11.654 | 0.00 | 0.00% | 11.668 | 11.696 | 11.654 | 42,227 |
| 16 May 2024 | 11.654 | 0.12 | 1.01% | 11.544 | 11.658 | 11.542 | 77,425 |
| 15 May 2024 | 11.538 | -0.06 | -0.52% | 11.596 | 11.616 | 11.538 | 33,204 |
| 14 May 2024 | 11.598 | -0.03 | -0.29% | 11.644 | 11.67 | 11.598 | 51,172 |
| 13 May 2024 | 11.632 | 0.04 | 0.36% | 11.596 | 11.632 | 11.596 | 24,398 |
| 10 May 2024 | 11.59 | -0.05 | -0.41% | 11.618 | 11.622 | 11.55 | 48,743 |
| 09 May 2024 | 11.638 | -0.11 | -0.92% | 11.768 | 11.768 | 11.634 | 66,608 |
| 08 May 2024 | 11.746 | -0.06 | -0.47% | 11.796 | 11.80 | 11.744 | 61,562 |
| 07 May 2024 | 11.802 | -0.15 | -1.22% | 11.92 | 11.93 | 11.79 | 126,407 |
| 06 May 2024 | 11.948 | -0.11 | -0.90% | 12.06 | 12.066 | 11.946 | 28,659 |
| 03 May 2024 | 12.056 | -0.07 | -0.56% | 12.082 | 12.13 | 12.05 | 46,705 |
| 02 May 2024 | 12.124 | 0.02 | 0.15% | 12.144 | 12.15 | 12.098 | 3,561 |
| 30 Abr 2024 | 12.106 | 0.11 | 0.88% | 11.97 | 12.114 | 11.97 | 11,865 |
| 29 Abr 2024 | 12.00 | 0.05 | 0.44% | 11.912 | 12.00 | 11.91 | 17,030 |
