Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DCBO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 50.08 | -0.78 | -1.53% | 51.53 | 51.53 | 49.26 | 58,080 |
| 17 May 2024 | 50.86 | 0.39 | 0.77% | 50.24 | 50.93 | 50.14 | 20,866 |
| 16 May 2024 | 50.47 | 0.36 | 0.72% | 50.23 | 50.97 | 49.36 | 90,560 |
| 15 May 2024 | 50.11 | -0.96 | -1.88% | 51.80 | 51.80 | 49.67 | 59,873 |
| 14 May 2024 | 51.07 | 1.54 | 3.11% | 49.58 | 51.30 | 49.44 | 78,604 |
| 13 May 2024 | 49.53 | 0.85 | 1.75% | 49.25 | 51.60 | 48.53 | 159,458 |
| 10 May 2024 | 48.68 | -14.79 | -23.30% | 62.47 | 62.47 | 48.54 | 267,038 |
| 09 May 2024 | 63.47 | 0.32 | 0.51% | 63.14 | 64.18 | 62.73 | 37,400 |
| 08 May 2024 | 63.15 | -1.14 | -1.77% | 63.84 | 64.24 | 62.12 | 51,169 |
| 07 May 2024 | 64.29 | 0.55 | 0.86% | 63.93 | 65.16 | 63.42 | 29,656 |
| 06 May 2024 | 63.74 | 1.24 | 1.98% | 62.75 | 64.18 | 62.50 | 24,103 |
| 03 May 2024 | 62.50 | 0.90 | 1.46% | 63.01 | 63.01 | 61.83 | 19,106 |
| 02 May 2024 | 61.60 | -0.57 | -0.92% | 62.60 | 62.60 | 61.12 | 16,603 |
| 01 May 2024 | 62.17 | 0.63 | 1.02% | 61.59 | 62.75 | 61.05 | 50,778 |
| 30 Abr 2024 | 61.54 | -1.96 | -3.09% | 63.34 | 63.34 | 61.54 | 32,573 |
| 29 Abr 2024 | 63.50 | 2.43 | 3.98% | 63.27 | 66.10 | 63.27 | 58,646 |
| 26 Abr 2024 | 61.07 | 0.83 | 1.38% | 60.36 | 61.32 | 60.24 | 20,243 |
| 25 Abr 2024 | 60.24 | -0.83 | -1.36% | 60.55 | 60.55 | 59.80 | 19,684 |
| 24 Abr 2024 | 61.07 | -0.42 | -0.68% | 61.98 | 62.00 | 60.59 | 15,428 |
| 23 Abr 2024 | 61.49 | 0.87 | 1.44% | 60.04 | 61.78 | 60.04 | 28,401 |
| 22 Abr 2024 | 60.62 | -0.55 | -0.90% | 61.17 | 61.28 | 60.02 | 36,853 |
| 19 Abr 2024 | 61.17 | -0.04 | -0.07% | 61.14 | 61.31 | 60.57 | 10,581 |
| 18 Abr 2024 | 61.21 | 0.36 | 0.59% | 60.98 | 61.73 | 60.40 | 17,248 |
| 17 Abr 2024 | 60.85 | -0.12 | -0.20% | 61.36 | 61.93 | 60.67 | 19,348 |
| 16 Abr 2024 | 60.97 | 1.24 | 2.08% | 59.85 | 61.21 | 59.72 | 20,246 |
| 15 Abr 2024 | 59.73 | -2.30 | -3.71% | 61.81 | 61.99 | 59.61 | 14,024 |
| 12 Abr 2024 | 62.03 | -1.75 | -2.74% | 63.28 | 63.28 | 61.61 | 29,976 |
| 11 Abr 2024 | 63.78 | 0.20 | 0.31% | 63.63 | 63.91 | 62.54 | 21,950 |
| 10 Abr 2024 | 63.58 | -1.11 | -1.72% | 63.50 | 64.27 | 63.41 | 21,244 |
| 09 Abr 2024 | 64.69 | -0.29 | -0.45% | 65.01 | 65.09 | 64.35 | 10,117 |
| 08 Abr 2024 | 64.98 | -0.02 | -0.03% | 65.12 | 65.86 | 64.94 | 11,414 |
| 05 Abr 2024 | 65.00 | 0.36 | 0.56% | 64.78 | 65.77 | 64.78 | 15,320 |
| 04 Abr 2024 | 64.64 | 0.31 | 0.48% | 65.00 | 65.59 | 64.35 | 31,507 |
| 03 Abr 2024 | 64.33 | 0.27 | 0.42% | 64.06 | 65.10 | 63.90 | 28,883 |
| 02 Abr 2024 | 64.06 | -2.35 | -3.54% | 65.28 | 65.28 | 62.85 | 89,186 |
| 01 Abr 2024 | 66.41 | 0.19 | 0.29% | 65.99 | 66.83 | 65.80 | 22,404 |
| 28 Mar 2024 | 66.22 | -1.64 | -2.42% | 67.32 | 68.27 | 66.22 | 33,772 |
| 27 Mar 2024 | 67.86 | 0.03 | 0.04% | 68.10 | 68.49 | 67.30 | 21,678 |
| 26 Mar 2024 | 67.83 | -0.66 | -0.96% | 68.22 | 69.17 | 67.70 | 25,977 |
| 25 Mar 2024 | 68.49 | -0.06 | -0.09% | 68.51 | 68.67 | 67.89 | 13,349 |
| 22 Mar 2024 | 68.55 | -1.12 | -1.61% | 69.65 | 69.65 | 68.10 | 23,280 |
| 21 Mar 2024 | 69.67 | 0.07 | 0.10% | 69.70 | 70.33 | 69.22 | 30,702 |
| 20 Mar 2024 | 69.60 | 1.17 | 1.71% | 68.38 | 70.07 | 67.82 | 24,904 |
| 19 Mar 2024 | 68.43 | -0.82 | -1.18% | 68.65 | 69.07 | 67.62 | 22,008 |
| 18 Mar 2024 | 69.25 | -1.20 | -1.70% | 70.70 | 70.70 | 69.25 | 17,277 |
| 15 Mar 2024 | 70.45 | -0.59 | -0.83% | 71.05 | 71.73 | 70.36 | 25,057 |
| 14 Mar 2024 | 71.04 | 1.54 | 2.22% | 70.13 | 71.59 | 69.26 | 35,776 |
| 13 Mar 2024 | 69.50 | -1.49 | -2.10% | 70.39 | 70.86 | 69.37 | 23,931 |
| 12 Mar 2024 | 70.99 | 0.23 | 0.33% | 70.72 | 71.24 | 70.24 | 24,441 |
| 11 Mar 2024 | 70.76 | 0.40 | 0.57% | 70.27 | 70.85 | 69.44 | 35,754 |
| 08 Mar 2024 | 70.36 | -0.83 | -1.17% | 71.61 | 71.61 | 69.04 | 46,527 |
| 07 Mar 2024 | 71.19 | 0.20 | 0.28% | 70.68 | 72.70 | 70.68 | 35,280 |
| 06 Mar 2024 | 70.99 | 0.08 | 0.11% | 72.13 | 72.13 | 70.37 | 47,828 |
| 05 Mar 2024 | 70.91 | -2.85 | -3.86% | 73.29 | 73.29 | 70.63 | 50,101 |
| 04 Mar 2024 | 73.76 | 0.83 | 1.14% | 73.00 | 74.21 | 72.18 | 44,334 |
| 01 Mar 2024 | 72.93 | -1.15 | -1.55% | 74.30 | 76.27 | 72.70 | 114,558 |
| 29 Feb 2024 | 74.08 | 0.93 | 1.27% | 73.00 | 74.30 | 72.50 | 183,850 |
| 28 Feb 2024 | 73.15 | -0.30 | -0.41% | 73.08 | 73.95 | 71.88 | 48,363 |
| 27 Feb 2024 | 73.45 | 1.77 | 2.47% | 71.75 | 74.25 | 71.75 | 56,870 |
| 26 Feb 2024 | 71.68 | -0.45 | -0.62% | 72.24 | 72.74 | 70.40 | 56,328 |
| 23 Feb 2024 | 72.13 | 10.51 | 17.06% | 68.68 | 73.73 | 68.68 | 299,058 |
| 22 Feb 2024 | 61.62 | -0.42 | -0.68% | 62.46 | 63.70 | 61.40 | 37,805 |
