Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
DMEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.17 | -0.04 | -0.20% | 20.13 | 20.17 | 20.13 | 506 |
| 27 Jun 2024 | 20.21 | 0.14 | 0.70% | 20.21 | 20.21 | 20.21 | 0 |
| 26 Jun 2024 | 20.07 | 0.00 | 0.00% | 19.98 | 20.07 | 19.98 | 153 |
| 25 Jun 2024 | 20.07 | -0.05 | -0.25% | 20.07 | 20.07 | 20.07 | 307 |
| 24 Jun 2024 | 20.12 | 0.27 | 1.36% | 20.12 | 20.12 | 20.12 | 0 |
| 21 Jun 2024 | 19.85 | -0.10 | -0.50% | 19.83 | 19.85 | 19.83 | 276 |
| 20 Jun 2024 | 19.95 | 0.07 | 0.35% | 19.92 | 19.95 | 19.92 | 3,100 |
| 19 Jun 2024 | 19.88 | -0.10 | -0.50% | 19.88 | 19.88 | 19.88 | 46 |
| 18 Jun 2024 | 19.98 | 0.03 | 0.15% | 19.98 | 19.98 | 19.98 | 60 |
| 17 Jun 2024 | 19.95 | -0.04 | -0.20% | 19.91 | 19.95 | 19.91 | 505 |
| 14 Jun 2024 | 19.99 | -0.05 | -0.25% | 20.00 | 20.00 | 19.87 | 6,252 |
| 13 Jun 2024 | 20.04 | -0.23 | -1.13% | 20.05 | 20.06 | 20.04 | 372 |
| 12 Jun 2024 | 20.27 | 0.08 | 0.40% | 20.31 | 20.31 | 20.27 | 100 |
| 11 Jun 2024 | 20.19 | -0.17 | -0.83% | 20.20 | 20.20 | 20.19 | 451 |
| 10 Jun 2024 | 20.36 | 0.05 | 0.25% | 20.36 | 20.38 | 20.36 | 325 |
| 07 Jun 2024 | 20.31 | -0.17 | -0.83% | 20.36 | 20.36 | 20.31 | 1,707 |
| 06 Jun 2024 | 20.48 | 0.07 | 0.34% | 20.48 | 20.48 | 20.48 | 24 |
| 05 Jun 2024 | 20.41 | 0.14 | 0.69% | 20.40 | 20.41 | 20.40 | 225 |
| 04 Jun 2024 | 20.27 | -0.11 | -0.54% | 20.30 | 20.30 | 20.25 | 1,105 |
| 03 Jun 2024 | 20.38 | -0.11 | -0.54% | 20.35 | 20.38 | 20.35 | 205 |
| 31 May 2024 | 20.49 | 0.17 | 0.84% | 20.46 | 20.49 | 20.35 | 332 |
| 30 May 2024 | 20.32 | 0.13 | 0.64% | 20.22 | 20.35 | 20.22 | 430 |
| 29 May 2024 | 20.19 | -0.33 | -1.61% | 20.20 | 20.20 | 20.19 | 360 |
| 28 May 2024 | 20.52 | -0.09 | -0.44% | 20.56 | 20.56 | 20.52 | 520 |
| 27 May 2024 | 20.61 | 0.06 | 0.29% | 20.61 | 20.61 | 20.61 | 1 |
| 24 May 2024 | 20.55 | 0.09 | 0.44% | 20.60 | 20.60 | 20.55 | 1,167 |
| 23 May 2024 | 20.46 | -0.12 | -0.58% | 20.46 | 20.46 | 20.46 | 36 |
| 22 May 2024 | 20.58 | -0.12 | -0.58% | 20.77 | 20.77 | 20.58 | 642 |
| 21 May 2024 | 20.70 | 0.01 | 0.05% | 20.79 | 20.79 | 20.70 | 1,090 |
| 17 May 2024 | 20.69 | 0.15 | 0.73% | 20.69 | 20.69 | 20.69 | 52 |
| 16 May 2024 | 20.54 | 0.01 | 0.05% | 20.66 | 20.66 | 20.54 | 2,407 |
| 15 May 2024 | 20.53 | 0.04 | 0.20% | 20.62 | 20.62 | 20.53 | 1,112 |
| 14 May 2024 | 20.49 | 0.01 | 0.05% | 20.49 | 20.49 | 20.49 | 14 |
| 13 May 2024 | 20.48 | -0.05 | -0.24% | 20.58 | 20.58 | 20.48 | 1,477 |
| 10 May 2024 | 20.53 | -0.05 | -0.24% | 20.53 | 20.53 | 20.53 | 1,061 |
| 09 May 2024 | 20.58 | 0.12 | 0.59% | 20.59 | 20.59 | 20.58 | 200 |
| 08 May 2024 | 20.46 | -0.05 | -0.24% | 20.38 | 20.46 | 20.38 | 2,754 |
| 07 May 2024 | 20.51 | 0.05 | 0.24% | 20.63 | 20.63 | 20.51 | 4,978 |
| 06 May 2024 | 20.46 | 0.27 | 1.34% | 20.30 | 20.46 | 20.30 | 1,920 |
| 03 May 2024 | 20.19 | 0.12 | 0.60% | 20.17 | 20.19 | 20.17 | 510 |
| 02 May 2024 | 20.07 | 0.06 | 0.30% | 20.11 | 20.11 | 20.07 | 307 |
| 01 May 2024 | 20.01 | -0.05 | -0.25% | 20.10 | 20.11 | 19.93 | 759 |
| 30 Abr 2024 | 20.06 | -0.19 | -0.94% | 20.06 | 20.06 | 20.06 | 401 |
| 29 Abr 2024 | 20.25 | 0.11 | 0.55% | 20.38 | 20.38 | 20.22 | 2,235 |
| 26 Abr 2024 | 20.14 | 0.00 | 0.00% | 20.14 | 20.14 | 20.14 | 0 |
| 25 Abr 2024 | 20.14 | 0.01 | 0.05% | 20.00 | 20.17 | 20.00 | 807 |
| 24 Abr 2024 | 20.13 | -0.11 | -0.54% | 20.28 | 20.28 | 20.12 | 763 |
| 23 Abr 2024 | 20.24 | 0.13 | 0.65% | 20.26 | 20.26 | 20.24 | 410 |
| 22 Abr 2024 | 20.11 | 0.06 | 0.30% | 20.06 | 20.15 | 20.06 | 200 |
| 19 Abr 2024 | 20.05 | 0.09 | 0.45% | 20.08 | 20.08 | 20.05 | 110 |
