Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DGR.B Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 49.20 | -0.11 | -0.22% | 49.51 | 49.51 | 49.20 | 3,600 |
| 23 May 2024 | 49.31 | -0.21 | -0.42% | 49.30 | 49.31 | 49.30 | 200 |
| 22 May 2024 | 49.52 | -0.03 | -0.06% | 49.68 | 49.68 | 49.52 | 3,263 |
| 21 May 2024 | 49.55 | 0.19 | 0.38% | 49.64 | 49.64 | 49.52 | 784 |
| 17 May 2024 | 49.36 | -0.07 | -0.14% | 49.29 | 49.36 | 49.29 | 1,320 |
| 16 May 2024 | 49.43 | -0.01 | -0.02% | 49.51 | 49.51 | 49.43 | 1,006 |
| 15 May 2024 | 49.44 | 0.41 | 0.84% | 49.31 | 49.47 | 49.31 | 1,691 |
| 14 May 2024 | 49.03 | 0.12 | 0.25% | 48.87 | 49.03 | 48.85 | 1,340 |
| 13 May 2024 | 48.91 | 0.00 | 0.00% | 48.90 | 48.91 | 48.90 | 225 |
| 10 May 2024 | 48.91 | 0.18 | 0.37% | 48.89 | 48.91 | 48.85 | 961 |
| 09 May 2024 | 48.73 | 0.05 | 0.10% | 48.79 | 48.79 | 48.61 | 5,115 |
| 08 May 2024 | 48.68 | 0.08 | 0.16% | 48.48 | 48.68 | 48.48 | 1,142 |
| 07 May 2024 | 48.60 | 0.32 | 0.66% | 48.67 | 48.67 | 48.60 | 3,728 |
| 06 May 2024 | 48.28 | 0.26 | 0.54% | 48.11 | 48.28 | 48.11 | 1,134 |
| 03 May 2024 | 48.02 | 0.68 | 1.44% | 47.85 | 48.05 | 47.80 | 1,300 |
| 02 May 2024 | 47.34 | -0.10 | -0.21% | 47.35 | 47.41 | 47.32 | 500 |
| 01 May 2024 | 47.44 | -0.21 | -0.44% | 47.48 | 47.59 | 47.44 | 410 |
| 30 Abr 2024 | 47.65 | -0.17 | -0.36% | 47.97 | 47.97 | 47.65 | 8,246 |
| 29 Abr 2024 | 47.82 | 0.34 | 0.72% | 47.84 | 47.84 | 47.64 | 4,157 |
| 26 Abr 2024 | 47.48 | 0.00 | 0.00% | 47.48 | 47.48 | 47.48 | 0 |
| 25 Abr 2024 | 47.48 | -0.27 | -0.57% | 47.42 | 47.54 | 47.42 | 1,606 |
| 24 Abr 2024 | 47.75 | 0.25 | 0.53% | 47.73 | 47.75 | 47.62 | 1,425 |
| 23 Abr 2024 | 47.50 | 0.26 | 0.55% | 47.32 | 47.61 | 47.32 | 3,410 |
| 22 Abr 2024 | 47.24 | 0.23 | 0.49% | 47.38 | 47.47 | 47.20 | 6,358 |
| 19 Abr 2024 | 47.01 | -0.22 | -0.47% | 47.17 | 47.17 | 47.00 | 600 |
| 18 Abr 2024 | 47.23 | -0.11 | -0.23% | 47.54 | 47.56 | 47.23 | 4,600 |
| 17 Abr 2024 | 47.34 | -0.36 | -0.75% | 47.41 | 47.49 | 47.32 | 796 |
| 16 Abr 2024 | 47.70 | 0.08 | 0.17% | 47.59 | 47.86 | 47.59 | 4,001 |
| 15 Abr 2024 | 47.62 | -0.30 | -0.63% | 48.14 | 48.15 | 47.62 | 352 |
| 12 Abr 2024 | 47.92 | -0.33 | -0.68% | 48.06 | 48.06 | 47.90 | 6,350 |
| 11 Abr 2024 | 48.25 | 0.20 | 0.42% | 48.00 | 48.36 | 48.00 | 1,830 |
| 10 Abr 2024 | 48.05 | -0.05 | -0.10% | 48.11 | 48.11 | 47.95 | 2,755 |
| 09 Abr 2024 | 48.10 | 0.01 | 0.02% | 48.34 | 48.34 | 48.00 | 14,030 |
| 08 Abr 2024 | 48.09 | -0.14 | -0.29% | 48.13 | 48.18 | 48.09 | 395 |
| 05 Abr 2024 | 48.23 | 0.55 | 1.15% | 48.03 | 48.23 | 48.01 | 5,508 |
| 04 Abr 2024 | 47.68 | -0.51 | -1.06% | 48.37 | 48.37 | 47.68 | 2,266 |
| 03 Abr 2024 | 48.19 | -0.18 | -0.37% | 48.29 | 48.32 | 48.19 | 275 |
| 02 Abr 2024 | 48.37 | -0.39 | -0.80% | 48.60 | 48.60 | 48.24 | 625 |
| 01 Abr 2024 | 48.76 | -0.12 | -0.25% | 49.03 | 49.03 | 48.72 | 787 |
| 28 Mar 2024 | 48.88 | 0.03 | 0.06% | 48.88 | 48.88 | 48.86 | 750 |
| 27 Mar 2024 | 48.85 | 0.38 | 0.78% | 48.67 | 48.85 | 48.65 | 2,451 |
| 26 Mar 2024 | 48.47 | -0.16 | -0.33% | 48.73 | 48.73 | 48.47 | 2,313 |
| 25 Mar 2024 | 48.63 | -0.30 | -0.61% | 48.92 | 48.92 | 48.63 | 7,470 |
| 22 Mar 2024 | 48.93 | 0.14 | 0.29% | 48.96 | 49.00 | 48.89 | 848 |
| 21 Mar 2024 | 48.79 | 0.44 | 0.91% | 48.91 | 48.93 | 48.77 | 4,044 |
| 20 Mar 2024 | 48.35 | 0.10 | 0.21% | 48.35 | 48.35 | 48.26 | 2,008 |
| 19 Mar 2024 | 48.25 | 0.38 | 0.79% | 47.80 | 48.25 | 47.80 | 3,600 |
| 18 Mar 2024 | 47.87 | 0.09 | 0.19% | 48.07 | 48.12 | 47.84 | 3,065 |
| 15 Mar 2024 | 47.78 | -0.28 | -0.58% | 47.90 | 47.90 | 47.78 | 915 |
| 14 Mar 2024 | 48.06 | 0.10 | 0.21% | 47.98 | 48.07 | 47.98 | 950 |
| 13 Mar 2024 | 47.96 | -0.20 | -0.42% | 47.98 | 48.06 | 47.96 | 1,881 |
| 12 Mar 2024 | 48.16 | 0.58 | 1.22% | 47.98 | 48.16 | 47.98 | 3,550 |
| 11 Mar 2024 | 47.58 | -0.07 | -0.15% | 47.39 | 47.61 | 47.39 | 1,875 |
| 08 Mar 2024 | 47.65 | -0.16 | -0.33% | 48.03 | 48.03 | 47.65 | 2,925 |
| 07 Mar 2024 | 47.81 | 0.22 | 0.46% | 47.81 | 47.84 | 47.81 | 300 |
| 06 Mar 2024 | 47.59 | -0.07 | -0.15% | 47.99 | 47.99 | 47.59 | 4,887 |
| 05 Mar 2024 | 47.66 | -0.37 | -0.77% | 48.05 | 48.05 | 47.55 | 3,015 |
| 04 Mar 2024 | 48.03 | 0.09 | 0.19% | 48.16 | 48.18 | 48.03 | 1,716 |
| 01 Mar 2024 | 47.94 | 0.33 | 0.69% | 47.69 | 47.94 | 47.64 | 6,730 |
| 29 Feb 2024 | 47.61 | 0.17 | 0.36% | 47.44 | 47.61 | 47.35 | 4,680 |
| 28 Feb 2024 | 47.44 | 0.09 | 0.19% | 47.62 | 47.62 | 47.37 | 2,630 |
| 27 Feb 2024 | 47.35 | 0.01 | 0.02% | 47.48 | 47.48 | 47.27 | 3,115 |
