Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DGR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 45.14 | -0.08 | -0.18% | 45.04 | 45.14 | 44.98 | 1,130 |
| 13 Jun 2024 | 45.22 | 0.26 | 0.58% | 44.95 | 45.22 | 44.95 | 5,104 |
| 12 Jun 2024 | 44.96 | 0.40 | 0.90% | 45.04 | 45.04 | 44.88 | 4,410 |
| 11 Jun 2024 | 44.56 | 0.04 | 0.09% | 44.57 | 44.57 | 44.25 | 630 |
| 10 Jun 2024 | 44.52 | 0.11 | 0.25% | 44.46 | 44.54 | 44.46 | 918 |
| 07 Jun 2024 | 44.41 | -0.02 | -0.05% | 44.41 | 44.41 | 44.41 | 0 |
| 06 Jun 2024 | 44.43 | 0.05 | 0.11% | 44.38 | 44.43 | 44.31 | 3,811 |
| 05 Jun 2024 | 44.38 | 0.41 | 0.93% | 44.10 | 44.38 | 43.99 | 4,500 |
| 04 Jun 2024 | 43.97 | 0.17 | 0.39% | 43.90 | 43.97 | 43.76 | 480 |
| 03 Jun 2024 | 43.80 | -0.02 | -0.05% | 43.74 | 43.80 | 43.67 | 4,200 |
| 31 May 2024 | 43.82 | 0.34 | 0.78% | 43.49 | 43.82 | 43.38 | 2,446 |
| 30 May 2024 | 43.48 | -0.05 | -0.11% | 43.70 | 43.70 | 43.48 | 700 |
| 29 May 2024 | 43.53 | -0.32 | -0.73% | 43.60 | 43.61 | 43.53 | 366 |
| 28 May 2024 | 43.85 | -0.28 | -0.63% | 44.00 | 44.00 | 43.71 | 20,007 |
| 27 May 2024 | 44.13 | 0.12 | 0.27% | 44.13 | 44.13 | 44.13 | 0 |
| 24 May 2024 | 44.01 | 0.12 | 0.27% | 44.06 | 44.07 | 44.01 | 1,039 |
| 23 May 2024 | 43.89 | -0.32 | -0.72% | 44.18 | 44.18 | 43.89 | 200 |
| 22 May 2024 | 44.21 | -0.17 | -0.38% | 44.36 | 44.36 | 44.15 | 1,268 |
| 21 May 2024 | 44.38 | 0.05 | 0.11% | 44.34 | 44.38 | 44.34 | 101 |
| 17 May 2024 | 44.33 | -0.04 | -0.09% | 44.29 | 44.34 | 44.29 | 895 |
| 16 May 2024 | 44.37 | -0.03 | -0.07% | 44.44 | 44.49 | 44.37 | 2,135 |
| 15 May 2024 | 44.40 | 0.48 | 1.09% | 44.21 | 44.42 | 44.21 | 3,125 |
| 14 May 2024 | 43.92 | 0.20 | 0.46% | 43.90 | 43.92 | 43.73 | 1,752 |
| 13 May 2024 | 43.72 | -0.02 | -0.05% | 43.85 | 43.85 | 43.72 | 300 |
| 10 May 2024 | 43.74 | 0.17 | 0.39% | 43.68 | 43.75 | 43.66 | 700 |
| 09 May 2024 | 43.57 | 0.22 | 0.51% | 43.42 | 43.57 | 43.42 | 1,500 |
| 08 May 2024 | 43.35 | 0.04 | 0.09% | 43.29 | 43.35 | 43.29 | 1,300 |
| 07 May 2024 | 43.31 | 0.15 | 0.35% | 43.38 | 43.38 | 43.29 | 1,121 |
| 06 May 2024 | 43.16 | 0.26 | 0.61% | 43.16 | 43.16 | 43.16 | 20 |
| 03 May 2024 | 42.90 | 0.58 | 1.37% | 42.77 | 42.92 | 42.77 | 1,423 |
| 02 May 2024 | 42.32 | 0.14 | 0.33% | 42.18 | 42.36 | 42.18 | 1,226 |
| 01 May 2024 | 42.18 | -0.06 | -0.14% | 42.17 | 42.20 | 42.17 | 757 |
| 30 Abr 2024 | 42.24 | -0.55 | -1.29% | 42.69 | 42.69 | 42.24 | 3,449 |
| 29 Abr 2024 | 42.79 | 0.08 | 0.19% | 42.78 | 42.81 | 42.74 | 5,146 |
| 26 Abr 2024 | 42.71 | 0.25 | 0.59% | 42.81 | 42.82 | 42.71 | 3,300 |
| 25 Abr 2024 | 42.46 | -0.15 | -0.35% | 42.21 | 42.53 | 42.21 | 2,164 |
| 24 Abr 2024 | 42.61 | 0.07 | 0.16% | 42.39 | 42.61 | 42.39 | 1,473 |
| 23 Abr 2024 | 42.54 | 0.38 | 0.90% | 42.54 | 42.54 | 42.53 | 517 |
| 22 Abr 2024 | 42.16 | 0.35 | 0.84% | 42.06 | 42.41 | 41.93 | 2,333 |
| 19 Abr 2024 | 41.81 | -0.15 | -0.36% | 41.76 | 41.96 | 41.76 | 1,400 |
| 18 Abr 2024 | 41.96 | -0.08 | -0.19% | 42.05 | 42.23 | 41.87 | 2,401 |
| 17 Abr 2024 | 42.04 | -0.21 | -0.50% | 42.04 | 42.15 | 42.00 | 1,334 |
| 16 Abr 2024 | 42.25 | -0.01 | -0.02% | 42.41 | 42.41 | 42.11 | 3,362 |
| 15 Abr 2024 | 42.26 | -0.24 | -0.56% | 42.90 | 42.90 | 42.26 | 850 |
| 12 Abr 2024 | 42.50 | -0.65 | -1.51% | 42.76 | 42.76 | 42.50 | 1,447 |
| 11 Abr 2024 | 43.15 | 0.17 | 0.40% | 42.94 | 43.29 | 42.94 | 6,471 |
| 10 Abr 2024 | 42.98 | -0.38 | -0.88% | 42.92 | 43.01 | 42.80 | 2,903 |
| 09 Abr 2024 | 43.36 | 0.06 | 0.14% | 43.19 | 43.36 | 43.16 | 900 |
| 08 Abr 2024 | 43.30 | -0.04 | -0.09% | 43.30 | 43.30 | 43.30 | 382 |
| 05 Abr 2024 | 43.34 | 0.32 | 0.74% | 43.26 | 43.45 | 43.11 | 5,453 |
| 04 Abr 2024 | 43.02 | -0.53 | -1.22% | 43.08 | 43.08 | 42.99 | 1,347 |
| 03 Abr 2024 | 43.55 | -0.03 | -0.07% | 43.47 | 43.56 | 43.46 | 800 |
| 02 Abr 2024 | 43.58 | -0.35 | -0.80% | 43.51 | 43.58 | 43.47 | 1,632 |
| 01 Abr 2024 | 43.93 | -0.20 | -0.45% | 44.35 | 44.35 | 43.87 | 931 |
| 28 Mar 2024 | 44.13 | 0.13 | 0.30% | 44.25 | 44.25 | 44.10 | 1,656 |
| 27 Mar 2024 | 44.00 | 0.42 | 0.96% | 43.87 | 44.00 | 43.87 | 400 |
| 26 Mar 2024 | 43.58 | -0.18 | -0.41% | 43.82 | 43.82 | 43.58 | 14,534 |
| 25 Mar 2024 | 43.76 | -0.24 | -0.55% | 43.82 | 43.82 | 43.74 | 2,900 |
| 22 Mar 2024 | 44.00 | -0.08 | -0.18% | 43.99 | 44.00 | 43.96 | 600 |
| 21 Mar 2024 | 44.08 | 0.25 | 0.57% | 44.14 | 44.14 | 44.07 | 558 |
| 20 Mar 2024 | 43.83 | 0.32 | 0.74% | 43.70 | 43.83 | 43.70 | 504 |
| 19 Mar 2024 | 43.51 | 0.26 | 0.60% | 43.27 | 43.53 | 43.24 | 2,250 |
| 18 Mar 2024 | 43.25 | 0.09 | 0.21% | 43.34 | 43.38 | 43.22 | 2,100 |
