Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 7.98 | -0.40 | -4.77% | 8.50 | 8.50 | 7.60 | 105,145 |
| 09 May 2024 | 8.38 | -1.37 | -14.05% | 9.00 | 9.00 | 8.33 | 141,349 |
| 08 May 2024 | 9.75 | -0.25 | -2.50% | 10.00 | 10.00 | 9.67 | 33,336 |
| 07 May 2024 | 10.00 | 0.13 | 1.32% | 9.95 | 10.10 | 9.90 | 17,898 |
| 06 May 2024 | 9.87 | -0.16 | -1.60% | 10.17 | 10.17 | 9.87 | 20,135 |
| 03 May 2024 | 10.03 | 0.37 | 3.83% | 9.61 | 10.10 | 9.61 | 31,655 |
| 02 May 2024 | 9.66 | 0.31 | 3.32% | 9.30 | 9.66 | 9.30 | 3,662 |
| 01 May 2024 | 9.35 | 0.19 | 2.07% | 9.18 | 9.35 | 9.10 | 11,972 |
| 30 Abr 2024 | 9.16 | 0.18 | 2.00% | 9.00 | 9.27 | 8.91 | 22,900 |
| 29 Abr 2024 | 8.98 | -0.18 | -1.97% | 9.00 | 9.04 | 8.86 | 29,725 |
| 26 Abr 2024 | 9.16 | 0.00 | 0.00% | 9.16 | 9.16 | 9.16 | 0 |
| 25 Abr 2024 | 9.16 | -0.09 | -0.97% | 9.22 | 9.25 | 9.15 | 12,194 |
| 24 Abr 2024 | 9.25 | -0.05 | -0.54% | 9.31 | 9.35 | 9.24 | 12,067 |
| 23 Abr 2024 | 9.30 | -0.08 | -0.85% | 9.50 | 9.51 | 9.15 | 25,131 |
| 22 Abr 2024 | 9.38 | -0.11 | -1.16% | 9.50 | 9.73 | 9.38 | 25,051 |
| 19 Abr 2024 | 9.49 | 0.07 | 0.74% | 9.49 | 9.49 | 9.21 | 43,291 |
| 18 Abr 2024 | 9.42 | -0.08 | -0.84% | 9.48 | 9.49 | 9.35 | 38,548 |
| 17 Abr 2024 | 9.50 | -0.16 | -1.66% | 9.62 | 9.71 | 9.47 | 59,445 |
| 16 Abr 2024 | 9.66 | -0.14 | -1.43% | 9.76 | 9.76 | 9.57 | 40,361 |
| 15 Abr 2024 | 9.80 | -0.06 | -0.61% | 9.86 | 9.93 | 9.75 | 20,143 |
| 12 Abr 2024 | 9.86 | 0.05 | 0.51% | 9.80 | 9.94 | 9.75 | 31,306 |
| 11 Abr 2024 | 9.81 | 0.07 | 0.72% | 9.89 | 9.92 | 9.74 | 33,357 |
| 10 Abr 2024 | 9.74 | -0.35 | -3.47% | 10.10 | 10.10 | 9.73 | 25,748 |
| 09 Abr 2024 | 10.09 | 0.01 | 0.10% | 10.10 | 10.10 | 10.03 | 6,438 |
| 08 Abr 2024 | 10.08 | 0.04 | 0.40% | 10.03 | 10.08 | 10.01 | 10,077 |
| 05 Abr 2024 | 10.04 | -0.13 | -1.28% | 10.10 | 10.17 | 10.04 | 22,881 |
| 04 Abr 2024 | 10.17 | -0.21 | -2.02% | 10.20 | 10.21 | 10.14 | 20,880 |
| 03 Abr 2024 | 10.38 | 0.13 | 1.27% | 10.20 | 10.38 | 10.20 | 17,071 |
| 02 Abr 2024 | 10.25 | -0.11 | -1.06% | 10.54 | 10.54 | 10.15 | 33,782 |
| 01 Abr 2024 | 10.36 | -0.12 | -1.15% | 10.75 | 10.75 | 10.35 | 16,990 |
| 28 Mar 2024 | 10.48 | -0.23 | -2.15% | 10.75 | 10.80 | 10.40 | 22,878 |
| 27 Mar 2024 | 10.71 | -0.32 | -2.90% | 10.93 | 10.95 | 10.71 | 12,176 |
| 26 Mar 2024 | 11.03 | -0.07 | -0.63% | 11.09 | 11.09 | 10.95 | 11,423 |
| 25 Mar 2024 | 11.10 | 0.15 | 1.37% | 11.00 | 11.17 | 10.96 | 13,671 |
| 22 Mar 2024 | 10.95 | 0.60 | 5.80% | 10.60 | 11.02 | 10.37 | 13,837 |
| 21 Mar 2024 | 10.35 | -0.65 | -5.91% | 10.86 | 10.91 | 10.30 | 54,777 |
| 20 Mar 2024 | 11.00 | -0.07 | -0.63% | 11.11 | 11.11 | 11.00 | 4,107 |
| 19 Mar 2024 | 11.07 | 0.05 | 0.45% | 11.03 | 11.11 | 10.99 | 14,976 |
| 18 Mar 2024 | 11.02 | -0.12 | -1.08% | 11.14 | 11.14 | 11.00 | 8,767 |
| 15 Mar 2024 | 11.14 | 0.04 | 0.36% | 11.14 | 11.15 | 11.00 | 9,150 |
| 14 Mar 2024 | 11.10 | 0.15 | 1.37% | 10.95 | 11.23 | 10.95 | 3,959 |
| 13 Mar 2024 | 10.95 | -0.16 | -1.44% | 11.24 | 11.24 | 10.81 | 7,094 |
| 12 Mar 2024 | 11.11 | 0.41 | 3.83% | 10.90 | 11.11 | 10.75 | 11,590 |
| 11 Mar 2024 | 10.70 | -0.10 | -0.93% | 10.75 | 10.90 | 10.70 | 7,740 |
| 08 Mar 2024 | 10.80 | 0.00 | 0.00% | 10.84 | 10.84 | 10.65 | 5,230 |
| 07 Mar 2024 | 10.80 | 0.05 | 0.47% | 10.64 | 10.97 | 10.64 | 26,798 |
| 06 Mar 2024 | 10.75 | 0.02 | 0.19% | 10.75 | 10.87 | 10.70 | 10,539 |
| 05 Mar 2024 | 10.73 | -0.01 | -0.09% | 10.89 | 10.89 | 10.70 | 12,033 |
| 04 Mar 2024 | 10.74 | 0.14 | 1.32% | 10.90 | 10.90 | 10.70 | 7,397 |
| 01 Mar 2024 | 10.60 | -0.16 | -1.49% | 10.67 | 10.72 | 10.45 | 30,292 |
| 29 Feb 2024 | 10.76 | -0.34 | -3.06% | 10.99 | 11.01 | 10.65 | 24,959 |
| 28 Feb 2024 | 11.10 | -0.10 | -0.89% | 11.25 | 11.50 | 11.10 | 23,588 |
| 27 Feb 2024 | 11.20 | 0.22 | 2.00% | 10.97 | 11.30 | 10.90 | 35,837 |
| 26 Feb 2024 | 10.98 | -0.12 | -1.08% | 11.08 | 11.08 | 10.88 | 26,103 |
| 23 Feb 2024 | 11.10 | 0.42 | 3.93% | 10.74 | 11.21 | 10.65 | 31,470 |
| 22 Feb 2024 | 10.68 | 0.32 | 3.09% | 10.40 | 10.68 | 10.39 | 23,571 |
| 21 Feb 2024 | 10.36 | 0.11 | 1.07% | 10.35 | 10.46 | 10.29 | 14,224 |
| 20 Feb 2024 | 10.25 | 0.10 | 0.99% | 10.16 | 10.31 | 10.16 | 37,809 |
| 16 Feb 2024 | 10.15 | -0.10 | -0.98% | 10.29 | 10.40 | 10.01 | 23,183 |
| 15 Feb 2024 | 10.25 | 0.60 | 6.22% | 9.89 | 10.31 | 9.65 | 40,912 |
| 14 Feb 2024 | 9.65 | 0.42 | 4.55% | 9.25 | 9.65 | 9.15 | 30,962 |
| 13 Feb 2024 | 9.23 | 0.02 | 0.22% | 9.23 | 9.30 | 9.00 | 36,570 |
| 12 Feb 2024 | 9.21 | 0.02 | 0.22% | 9.45 | 9.45 | 9.21 | 11,089 |
