Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DCM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.95 | -0.01 | -0.34% | 2.99 | 3.00 | 2.94 | 13,466 |
| 16 May 2024 | 2.96 | 0.02 | 0.68% | 2.96 | 2.99 | 2.94 | 4,502 |
| 15 May 2024 | 2.94 | -0.07 | -2.33% | 3.02 | 3.03 | 2.92 | 55,811 |
| 14 May 2024 | 3.01 | -0.26 | -7.95% | 3.15 | 3.28 | 2.99 | 66,040 |
| 13 May 2024 | 3.27 | 0.09 | 2.83% | 3.25 | 3.27 | 3.06 | 124,563 |
| 10 May 2024 | 3.18 | 0.06 | 1.92% | 3.15 | 3.18 | 3.15 | 2,241 |
| 09 May 2024 | 3.12 | 0.03 | 0.97% | 3.10 | 3.18 | 3.09 | 7,364 |
| 08 May 2024 | 3.09 | 0.03 | 0.98% | 3.09 | 3.13 | 3.08 | 12,032 |
| 07 May 2024 | 3.06 | -0.05 | -1.61% | 3.12 | 3.14 | 3.06 | 28,698 |
| 06 May 2024 | 3.11 | 0.01 | 0.32% | 3.12 | 3.18 | 3.09 | 3,866 |
| 03 May 2024 | 3.10 | 0.05 | 1.64% | 3.05 | 3.12 | 3.05 | 6,631 |
| 02 May 2024 | 3.05 | -0.02 | -0.65% | 3.08 | 3.21 | 3.05 | 25,055 |
| 01 May 2024 | 3.07 | 0.04 | 1.32% | 3.02 | 3.10 | 3.02 | 236,150 |
| 30 Abr 2024 | 3.03 | 0.05 | 1.68% | 2.99 | 3.03 | 2.99 | 3,752 |
| 29 Abr 2024 | 2.98 | -0.12 | -3.87% | 3.09 | 3.09 | 2.98 | 5,006 |
| 26 Abr 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0 |
| 25 Abr 2024 | 3.10 | -0.07 | -2.21% | 3.17 | 3.17 | 3.06 | 3,100 |
| 24 Abr 2024 | 3.17 | -0.09 | -2.76% | 3.25 | 3.26 | 3.17 | 6,300 |
| 23 Abr 2024 | 3.26 | -0.04 | -1.21% | 3.30 | 3.30 | 3.25 | 3,700 |
| 22 Abr 2024 | 3.30 | -0.05 | -1.49% | 3.21 | 3.34 | 3.21 | 8,525 |
| 19 Abr 2024 | 3.35 | 0.25 | 8.06% | 3.08 | 3.45 | 3.08 | 25,200 |
| 18 Abr 2024 | 3.10 | 0.04 | 1.31% | 3.05 | 3.10 | 3.03 | 9,203 |
| 17 Abr 2024 | 3.06 | 0.03 | 0.99% | 3.03 | 3.06 | 3.01 | 9,700 |
| 16 Abr 2024 | 3.03 | -0.02 | -0.66% | 3.11 | 3.11 | 3.03 | 11,326 |
| 15 Abr 2024 | 3.05 | -0.02 | -0.65% | 3.08 | 3.08 | 3.05 | 10,925 |
| 12 Abr 2024 | 3.07 | -0.01 | -0.32% | 3.07 | 3.07 | 3.05 | 27,250 |
| 11 Abr 2024 | 3.08 | 0.03 | 0.98% | 3.10 | 3.10 | 3.02 | 10,779 |
| 10 Abr 2024 | 3.05 | -0.05 | -1.61% | 3.01 | 3.07 | 3.01 | 7,474 |
| 09 Abr 2024 | 3.10 | 0.10 | 3.33% | 3.03 | 3.10 | 3.03 | 9,567 |
| 08 Abr 2024 | 3.00 | -0.09 | -2.91% | 3.01 | 3.02 | 2.98 | 11,775 |
| 05 Abr 2024 | 3.09 | 0.14 | 4.75% | 2.95 | 3.09 | 2.95 | 4,802 |
| 04 Abr 2024 | 2.95 | 0.03 | 1.03% | 3.07 | 3.07 | 2.92 | 20,932 |
| 03 Abr 2024 | 2.92 | -0.05 | -1.68% | 2.95 | 2.98 | 2.92 | 20,418 |
| 02 Abr 2024 | 2.97 | -0.13 | -4.19% | 3.08 | 3.10 | 2.94 | 28,125 |
| 01 Abr 2024 | 3.10 | -0.12 | -3.73% | 3.16 | 3.16 | 3.10 | 1,500 |
| 28 Mar 2024 | 3.22 | -0.06 | -1.83% | 3.26 | 3.27 | 3.22 | 6,970 |
| 27 Mar 2024 | 3.28 | 0.17 | 5.47% | 3.16 | 3.28 | 3.10 | 62,059 |
| 26 Mar 2024 | 3.11 | 0.01 | 0.32% | 3.11 | 3.16 | 3.07 | 33,596 |
| 25 Mar 2024 | 3.10 | -0.16 | -4.91% | 3.25 | 3.25 | 3.00 | 406,093 |
| 22 Mar 2024 | 3.26 | -0.07 | -2.10% | 3.35 | 3.39 | 3.26 | 32,326 |
| 21 Mar 2024 | 3.33 | 0.02 | 0.60% | 3.42 | 3.42 | 3.30 | 31,628 |
| 20 Mar 2024 | 3.31 | -0.18 | -5.16% | 3.65 | 3.65 | 3.31 | 127,563 |
| 19 Mar 2024 | 3.49 | -0.04 | -1.13% | 3.51 | 3.57 | 3.43 | 172,734 |
| 18 Mar 2024 | 3.53 | 0.09 | 2.62% | 3.41 | 3.59 | 3.41 | 25,059 |
| 15 Mar 2024 | 3.44 | -0.06 | -1.71% | 3.41 | 3.50 | 3.30 | 140,705 |
| 14 Mar 2024 | 3.50 | -0.30 | -7.89% | 3.79 | 3.79 | 3.49 | 35,599 |
| 13 Mar 2024 | 3.80 | 0.01 | 0.26% | 3.84 | 3.84 | 3.78 | 16,921 |
| 12 Mar 2024 | 3.79 | 0.14 | 3.84% | 3.75 | 3.84 | 3.75 | 286,088 |
| 11 Mar 2024 | 3.65 | 0.02 | 0.55% | 3.64 | 3.68 | 3.64 | 28,550 |
| 08 Mar 2024 | 3.63 | 0.00 | 0.00% | 3.60 | 3.65 | 3.60 | 17,534 |
| 07 Mar 2024 | 3.63 | 0.03 | 0.83% | 3.60 | 3.64 | 3.60 | 33,053 |
| 06 Mar 2024 | 3.60 | 0.06 | 1.69% | 3.59 | 3.61 | 3.57 | 25,558 |
| 05 Mar 2024 | 3.54 | -0.04 | -1.12% | 3.59 | 3.60 | 3.54 | 30,109 |
| 04 Mar 2024 | 3.58 | 0.08 | 2.29% | 3.50 | 3.65 | 3.48 | 93,063 |
| 01 Mar 2024 | 3.50 | 0.04 | 1.16% | 3.45 | 3.54 | 3.45 | 45,542 |
| 29 Feb 2024 | 3.46 | -0.04 | -1.14% | 3.46 | 3.49 | 3.39 | 91,717 |
| 28 Feb 2024 | 3.50 | 0.01 | 0.29% | 3.50 | 3.52 | 3.47 | 13,450 |
| 27 Feb 2024 | 3.49 | 0.03 | 0.87% | 3.51 | 3.51 | 3.44 | 13,920 |
| 26 Feb 2024 | 3.46 | -0.02 | -0.57% | 3.50 | 3.50 | 3.42 | 111,914 |
| 23 Feb 2024 | 3.48 | -0.04 | -1.14% | 3.41 | 3.52 | 3.41 | 80,092 |
| 22 Feb 2024 | 3.52 | 0.27 | 8.31% | 3.25 | 3.52 | 3.24 | 132,899 |
| 21 Feb 2024 | 3.25 | 0.05 | 1.56% | 3.17 | 3.25 | 3.17 | 5,800 |
| 20 Feb 2024 | 3.20 | -0.07 | -2.14% | 3.27 | 3.29 | 3.10 | 24,892 |
