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.
DXDB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 20.76 | 0.00 | 0.00% | 20.76 | 20.76 | 20.76 | 0 |
| 06 Jun 2024 | 20.76 | -0.01 | -0.05% | 20.76 | 20.77 | 20.76 | 9,900 |
| 05 Jun 2024 | 20.77 | 0.11 | 0.53% | 20.67 | 20.77 | 20.67 | 8,926 |
| 04 Jun 2024 | 20.66 | 0.04 | 0.19% | 20.65 | 20.68 | 20.64 | 6,625 |
| 03 Jun 2024 | 20.62 | 0.12 | 0.59% | 20.55 | 20.62 | 20.55 | 21,041 |
| 31 May 2024 | 20.50 | 0.06 | 0.29% | 20.51 | 20.52 | 20.50 | 2,600 |
| 30 May 2024 | 20.44 | 0.05 | 0.25% | 20.44 | 20.46 | 20.42 | 28,251 |
| 29 May 2024 | 20.39 | -0.05 | -0.24% | 20.41 | 20.41 | 20.37 | 5,391 |
| 28 May 2024 | 20.44 | -0.12 | -0.58% | 20.42 | 20.44 | 20.42 | 2,920 |
| 27 May 2024 | 20.56 | -0.01 | -0.05% | 20.55 | 20.56 | 20.53 | 5,048 |
| 24 May 2024 | 20.57 | -0.01 | -0.05% | 20.56 | 20.58 | 20.55 | 6,720 |
| 23 May 2024 | 20.58 | -0.03 | -0.15% | 20.56 | 20.58 | 20.54 | 11,405 |
| 22 May 2024 | 20.61 | -0.01 | -0.05% | 20.60 | 20.61 | 20.56 | 6,000 |
| 21 May 2024 | 20.62 | 0.08 | 0.39% | 20.61 | 20.62 | 20.58 | 9,357 |
| 17 May 2024 | 20.54 | -0.03 | -0.15% | 20.57 | 20.57 | 20.53 | 8,904 |
| 16 May 2024 | 20.57 | -0.04 | -0.19% | 20.605 | 20.61 | 20.57 | 5,322 |
| 15 May 2024 | 20.61 | 0.10 | 0.49% | 20.59 | 20.61 | 20.59 | 5,713 |
| 14 May 2024 | 20.51 | 0.03 | 0.15% | 20.49 | 20.51 | 20.49 | 4,871 |
| 13 May 2024 | 20.48 | -0.01 | -0.05% | 20.50 | 20.51 | 20.47 | 9,313 |
| 10 May 2024 | 20.49 | -0.06 | -0.29% | 20.51 | 20.51 | 20.46 | 14,662 |
| 09 May 2024 | 20.55 | 0.02 | 0.10% | 20.53 | 20.55 | 20.53 | 2,725 |
| 08 May 2024 | 20.53 | -0.05 | -0.24% | 20.51 | 20.55 | 20.51 | 5,427 |
| 07 May 2024 | 20.58 | 0.04 | 0.19% | 20.57 | 20.60 | 20.57 | 12,454 |
| 06 May 2024 | 20.54 | 0.02 | 0.10% | 20.55 | 20.56 | 20.54 | 15,533 |
| 03 May 2024 | 20.52 | 0.07 | 0.34% | 20.54 | 20.54 | 20.49 | 10,207 |
| 02 May 2024 | 20.45 | 0.04 | 0.20% | 20.42 | 20.45 | 20.42 | 501 |
| 01 May 2024 | 20.41 | 0.05 | 0.25% | 20.37 | 20.43 | 20.36 | 13,812 |
| 30 Abr 2024 | 20.36 | -0.03 | -0.15% | 20.36 | 20.38 | 20.35 | 4,100 |
| 29 Abr 2024 | 20.39 | 0.04 | 0.20% | 20.38 | 20.39 | 20.38 | 238 |
| 26 Abr 2024 | 20.35 | 0.03 | 0.15% | 20.31 | 20.35 | 20.31 | 6,597 |
| 25 Abr 2024 | 20.32 | -0.03 | -0.15% | 20.32 | 20.32 | 20.30 | 4,100 |
| 24 Abr 2024 | 20.35 | -0.11 | -0.54% | 20.39 | 20.39 | 20.35 | 24,050 |
| 23 Abr 2024 | 20.46 | 0.03 | 0.15% | 20.48 | 20.48 | 20.46 | 7,500 |
| 22 Abr 2024 | 20.43 | -0.03 | -0.15% | 20.41 | 20.46 | 20.41 | 7,079 |
| 19 Abr 2024 | 20.46 | 0.03 | 0.15% | 20.45 | 20.46 | 20.45 | 1,930 |
| 18 Abr 2024 | 20.43 | -0.03 | -0.15% | 20.45 | 20.45 | 20.43 | 4,000 |
| 17 Abr 2024 | 20.46 | 0.00 | 0.00% | 20.47 | 20.47 | 20.46 | 2,656 |
| 16 Abr 2024 | 20.46 | 0.01 | 0.05% | 20.42 | 20.49 | 20.42 | 6,426 |
| 15 Abr 2024 | 20.45 | -0.06 | -0.29% | 20.44 | 20.46 | 20.43 | 12,246 |
| 12 Abr 2024 | 20.51 | 0.05 | 0.24% | 20.54 | 20.54 | 20.49 | 10,400 |
| 11 Abr 2024 | 20.46 | 0.00 | 0.00% | 20.44 | 20.47 | 20.44 | 13,470 |
| 10 Abr 2024 | 20.46 | -0.12 | -0.58% | 20.51 | 20.52 | 20.45 | 10,619 |
| 09 Abr 2024 | 20.58 | 0.04 | 0.19% | 20.57 | 20.59 | 20.57 | 4,375 |
| 08 Abr 2024 | 20.54 | 0.00 | 0.00% | 20.53 | 20.54 | 20.50 | 33,488 |
| 05 Abr 2024 | 20.54 | -0.02 | -0.10% | 20.59 | 20.59 | 20.54 | 12,711 |
| 04 Abr 2024 | 20.56 | 0.02 | 0.10% | 20.51 | 20.57 | 20.51 | 12,543 |
| 03 Abr 2024 | 20.54 | 0.02 | 0.10% | 20.52 | 20.54 | 20.52 | 3,545 |
| 02 Abr 2024 | 20.52 | 0.04 | 0.20% | 20.49 | 20.53 | 20.49 | 32,200 |
| 01 Abr 2024 | 20.48 | -0.13 | -0.63% | 20.52 | 20.55 | 20.48 | 19,463 |
| 28 Mar 2024 | 20.61 | 0.00 | 0.00% | 20.57 | 20.61 | 20.57 | 4,600 |
| 27 Mar 2024 | 20.61 | 0.03 | 0.15% | 20.60 | 20.61 | 20.60 | 8,100 |
| 26 Mar 2024 | 20.58 | 0.00 | 0.00% | 20.51 | 20.58 | 20.51 | 33,879 |
| 25 Mar 2024 | 20.58 | -0.02 | -0.10% | 20.56 | 20.59 | 20.54 | 29,021 |
| 22 Mar 2024 | 20.60 | -0.03 | -0.15% | 20.58 | 20.62 | 20.57 | 8,122 |
| 21 Mar 2024 | 20.63 | -0.01 | -0.05% | 20.61 | 20.64 | 20.60 | 5,677 |
| 20 Mar 2024 | 20.64 | 0.06 | 0.29% | 20.62 | 20.65 | 20.61 | 13,500 |
| 19 Mar 2024 | 20.58 | 0.08 | 0.39% | 20.62 | 20.62 | 20.57 | 3,514 |
| 18 Mar 2024 | 20.50 | -0.03 | -0.15% | 20.51 | 20.51 | 20.48 | 12,060 |
| 15 Mar 2024 | 20.53 | 0.00 | 0.00% | 20.50 | 20.54 | 20.50 | 4,000 |
| 14 Mar 2024 | 20.53 | -0.07 | -0.34% | 20.52 | 20.54 | 20.51 | 10,225 |
| 13 Mar 2024 | 20.60 | -0.02 | -0.10% | 20.61 | 20.61 | 20.59 | 4,702 |
| 12 Mar 2024 | 20.62 | -0.02 | -0.10% | 20.61 | 20.62 | 20.59 | 25,512 |
| 11 Mar 2024 | 20.64 | -0.03 | -0.15% | 20.65 | 20.65 | 20.62 | 3,882 |
