Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DNTL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 7.23 | 0.07 | 0.98% | 7.16 | 7.25 | 7.03 | 177,180 |
| 03 Jun 2024 | 7.16 | 0.17 | 2.43% | 6.98 | 7.23 | 6.89 | 828,033 |
| 31 May 2024 | 6.99 | 0.14 | 2.04% | 6.84 | 6.99 | 6.68 | 395,045 |
| 30 May 2024 | 6.85 | 0.11 | 1.63% | 6.76 | 6.85 | 6.68 | 120,255 |
| 29 May 2024 | 6.74 | 0.21 | 3.22% | 6.60 | 6.90 | 6.50 | 405,278 |
| 28 May 2024 | 6.53 | 0.11 | 1.71% | 6.46 | 6.53 | 6.46 | 123,809 |
| 27 May 2024 | 6.42 | -0.23 | -3.46% | 6.61 | 6.62 | 6.41 | 93,395 |
| 24 May 2024 | 6.65 | 0.20 | 3.10% | 6.42 | 6.65 | 6.39 | 719,206 |
| 23 May 2024 | 6.45 | -0.07 | -1.07% | 6.50 | 6.51 | 6.31 | 195,720 |
| 22 May 2024 | 6.52 | 0.04 | 0.62% | 6.42 | 6.56 | 6.29 | 311,035 |
| 21 May 2024 | 6.48 | 0.17 | 2.69% | 6.29 | 6.49 | 6.18 | 191,608 |
| 17 May 2024 | 6.31 | -0.13 | -2.02% | 6.48 | 6.48 | 6.23 | 165,729 |
| 16 May 2024 | 6.44 | 0.17 | 2.71% | 6.27 | 6.47 | 6.16 | 715,643 |
| 15 May 2024 | 6.27 | 0.02 | 0.32% | 6.21 | 6.33 | 6.20 | 566,045 |
| 14 May 2024 | 6.25 | 0.12 | 1.96% | 6.12 | 6.30 | 6.12 | 186,379 |
| 13 May 2024 | 6.13 | 0.07 | 1.16% | 6.10 | 6.24 | 6.04 | 266,752 |
| 10 May 2024 | 6.06 | -0.21 | -3.35% | 6.16 | 6.18 | 6.01 | 254,106 |
| 09 May 2024 | 6.27 | 0.02 | 0.32% | 6.23 | 6.27 | 6.15 | 131,520 |
| 08 May 2024 | 6.25 | 0.00 | 0.00% | 6.17 | 6.31 | 6.13 | 118,784 |
| 07 May 2024 | 6.25 | -0.09 | -1.42% | 6.33 | 6.33 | 6.16 | 216,253 |
| 06 May 2024 | 6.34 | 0.25 | 4.11% | 6.15 | 6.37 | 6.12 | 281,183 |
| 03 May 2024 | 6.09 | -0.08 | -1.30% | 6.23 | 6.27 | 6.05 | 161,361 |
| 02 May 2024 | 6.17 | -0.11 | -1.75% | 6.27 | 6.27 | 6.12 | 234,440 |
| 01 May 2024 | 6.28 | 0.01 | 0.16% | 6.32 | 6.42 | 6.24 | 121,455 |
| 30 Abr 2024 | 6.27 | -0.17 | -2.64% | 6.36 | 6.40 | 6.20 | 371,398 |
| 29 Abr 2024 | 6.44 | 0.07 | 1.10% | 6.53 | 6.53 | 6.35 | 169,739 |
| 26 Abr 2024 | 6.37 | 0.00 | 0.00% | 6.37 | 6.37 | 6.37 | 0 |
| 25 Abr 2024 | 6.37 | -0.02 | -0.31% | 6.32 | 6.41 | 6.27 | 98,382 |
| 24 Abr 2024 | 6.39 | -0.24 | -3.62% | 6.59 | 6.60 | 6.36 | 223,880 |
| 23 Abr 2024 | 6.63 | 0.07 | 1.07% | 6.47 | 6.67 | 6.47 | 105,640 |
| 22 Abr 2024 | 6.56 | 0.00 | 0.00% | 6.56 | 6.66 | 6.49 | 61,813 |
| 19 Abr 2024 | 6.56 | 0.19 | 2.98% | 6.35 | 6.58 | 6.35 | 141,715 |
| 18 Abr 2024 | 6.37 | 0.03 | 0.47% | 6.35 | 6.42 | 6.23 | 350,120 |
| 17 Abr 2024 | 6.34 | -0.16 | -2.46% | 6.46 | 6.50 | 6.34 | 404,119 |
| 16 Abr 2024 | 6.50 | -0.01 | -0.15% | 6.44 | 6.61 | 6.44 | 98,672 |
| 15 Abr 2024 | 6.51 | -0.02 | -0.31% | 6.88 | 6.88 | 6.44 | 197,778 |
| 12 Abr 2024 | 6.53 | -0.16 | -2.39% | 6.66 | 6.70 | 6.50 | 125,568 |
| 11 Abr 2024 | 6.69 | -0.03 | -0.45% | 6.65 | 6.82 | 6.64 | 105,626 |
| 10 Abr 2024 | 6.72 | -0.13 | -1.90% | 6.86 | 6.86 | 6.67 | 164,291 |
| 09 Abr 2024 | 6.85 | -0.06 | -0.87% | 6.85 | 7.00 | 6.83 | 110,409 |
| 08 Abr 2024 | 6.91 | -0.04 | -0.58% | 6.91 | 7.00 | 6.86 | 94,527 |
| 05 Abr 2024 | 6.95 | 0.18 | 2.66% | 6.78 | 6.97 | 6.71 | 185,683 |
| 04 Abr 2024 | 6.77 | 0.05 | 0.74% | 6.79 | 6.98 | 6.72 | 196,514 |
| 03 Abr 2024 | 6.72 | 0.07 | 1.05% | 6.65 | 6.72 | 6.55 | 82,282 |
| 02 Abr 2024 | 6.65 | -0.10 | -1.48% | 6.68 | 6.77 | 6.65 | 112,214 |
| 01 Abr 2024 | 6.75 | 0.07 | 1.05% | 6.69 | 6.77 | 6.60 | 72,119 |
| 28 Mar 2024 | 6.68 | -0.08 | -1.18% | 6.69 | 6.92 | 6.67 | 126,169 |
| 27 Mar 2024 | 6.76 | -0.09 | -1.31% | 6.78 | 6.96 | 6.68 | 299,238 |
| 26 Mar 2024 | 6.85 | 0.28 | 4.26% | 6.64 | 7.04 | 6.52 | 242,602 |
| 25 Mar 2024 | 6.57 | -0.02 | -0.30% | 6.67 | 6.67 | 6.40 | 344,169 |
| 22 Mar 2024 | 6.59 | -0.20 | -2.95% | 6.15 | 6.80 | 5.92 | 572,147 |
| 21 Mar 2024 | 6.79 | -0.09 | -1.31% | 6.98 | 6.98 | 6.74 | 62,116 |
| 20 Mar 2024 | 6.88 | 0.08 | 1.18% | 6.81 | 6.95 | 6.81 | 156,510 |
| 19 Mar 2024 | 6.80 | 0.20 | 3.03% | 6.55 | 6.83 | 6.52 | 164,135 |
| 18 Mar 2024 | 6.60 | 0.12 | 1.85% | 6.49 | 6.62 | 6.46 | 142,194 |
| 15 Mar 2024 | 6.48 | -0.14 | -2.11% | 6.53 | 6.61 | 6.47 | 115,332 |
| 14 Mar 2024 | 6.62 | 0.02 | 0.30% | 6.60 | 6.71 | 6.60 | 75,202 |
| 13 Mar 2024 | 6.60 | -0.01 | -0.15% | 6.62 | 6.69 | 6.60 | 79,070 |
| 12 Mar 2024 | 6.61 | -0.08 | -1.20% | 6.55 | 6.67 | 6.55 | 62,141 |
| 11 Mar 2024 | 6.69 | 0.13 | 1.98% | 6.52 | 6.71 | 6.52 | 77,875 |
| 08 Mar 2024 | 6.56 | 0.03 | 0.46% | 6.58 | 6.65 | 6.55 | 30,212 |
| 07 Mar 2024 | 6.53 | -0.02 | -0.31% | 6.59 | 6.59 | 6.50 | 47,586 |
