DTEA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.20 | 0.04 | 25.00% | 0.185 | 0.20 | 0.185 | 2,500 |
27 Jun 2024 | 0.16 | 0.01 | 6.67% | 0.16 | 0.16 | 0.16 | 500 |
26 Jun 2024 | 0.15 | 0.00 | 0.00% | 0.16 | 0.185 | 0.15 | 16,000 |
25 Jun 2024 | 0.15 | -0.035 | -18.92% | 0.155 | 0.155 | 0.15 | 6,000 |
24 Jun 2024 | 0.185 | -0.015 | -7.50% | 0.185 | 0.185 | 0.185 | 870 |
21 Jun 2024 | 0.20 | 0.04 | 25.00% | 0.165 | 0.205 | 0.145 | 37,999 |
20 Jun 2024 | 0.16 | 0.005 | 3.23% | 0.195 | 0.195 | 0.16 | 55,500 |
19 Jun 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 0 |
18 Jun 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.16 | 0.14 | 27,650 |
17 Jun 2024 | 0.16 | 0.015 | 10.34% | 0.15 | 0.185 | 0.15 | 24,121 |
14 Jun 2024 | 0.145 | -0.015 | -9.38% | 0.19 | 0.19 | 0.145 | 2,950 |
13 Jun 2024 | 0.16 | 0.03 | 23.08% | 0.14 | 0.16 | 0.14 | 28,014 |
12 Jun 2024 | 0.13 | -0.005 | -3.70% | 0.14 | 0.14 | 0.125 | 32,007 |
11 Jun 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 0 |
10 Jun 2024 | 0.135 | -0.005 | -3.57% | 0.135 | 0.135 | 0.135 | 4,154 |
07 Jun 2024 | 0.14 | -0.035 | -20.00% | 0.175 | 0.175 | 0.135 | 305,821 |
06 Jun 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 4,000 |
05 Jun 2024 | 0.175 | -0.005 | -2.78% | 0.19 | 0.19 | 0.17 | 31,622 |
04 Jun 2024 | 0.18 | -0.06 | -25.00% | 0.255 | 0.255 | 0.17 | 424,400 |
03 Jun 2024 | 0.24 | 0.01 | 4.35% | 0.22 | 0.24 | 0.165 | 48,011 |
31 May 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.235 | 0.225 | 12,750 |
30 May 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.225 | 0.225 | 1,000 |
29 May 2024 | 0.23 | -0.01 | -4.17% | 0.275 | 0.275 | 0.23 | 7,000 |
28 May 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
27 May 2024 | 0.24 | 0.005 | 2.13% | 0.24 | 0.24 | 0.24 | 500 |
24 May 2024 | 0.235 | 0.005 | 2.17% | 0.235 | 0.255 | 0.225 | 28,718 |
23 May 2024 | 0.23 | -0.045 | -16.36% | 0.255 | 0.255 | 0.225 | 17,558 |
22 May 2024 | 0.275 | 0.025 | 10.00% | 0.275 | 0.275 | 0.275 | 3,000 |
21 May 2024 | 0.25 | -0.045 | -15.25% | 0.265 | 0.265 | 0.235 | 22,858 |
17 May 2024 | 0.295 | 0.03 | 11.32% | 0.26 | 0.295 | 0.26 | 5,800 |
16 May 2024 | 0.265 | 0.005 | 1.92% | 0.375 | 0.375 | 0.265 | 27,060 |
15 May 2024 | 0.26 | 0.00 | 0.00% | 0.27 | 0.27 | 0.26 | 3,500 |
14 May 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
13 May 2024 | 0.26 | 0.01 | 4.00% | 0.27 | 0.27 | 0.26 | 1,685 |
10 May 2024 | 0.25 | -0.01 | -3.85% | 0.30 | 0.30 | 0.25 | 1,500 |
09 May 2024 | 0.26 | -0.04 | -13.33% | 0.265 | 0.265 | 0.26 | 17,131 |
08 May 2024 | 0.30 | -0.05 | -14.29% | 0.33 | 0.33 | 0.265 | 31,718 |
07 May 2024 | 0.35 | 0.02 | 6.06% | 0.35 | 0.35 | 0.35 | 500 |
06 May 2024 | 0.33 | -0.03 | -8.33% | 0.36 | 0.36 | 0.33 | 31,422 |
03 May 2024 | 0.36 | 0.00 | 0.00% | 0.37 | 0.37 | 0.36 | 27,837 |
02 May 2024 | 0.36 | -0.035 | -8.86% | 0.365 | 0.365 | 0.36 | 12,000 |
01 May 2024 | 0.395 | 0.00 | 0.00% | 0.395 | 0.395 | 0.395 | 300 |
30 Abr 2024 | 0.395 | 0.015 | 3.95% | 0.395 | 0.395 | 0.395 | 5,000 |
29 Abr 2024 | 0.38 | 0.01 | 2.70% | 0.38 | 0.38 | 0.38 | 4,500 |
26 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
25 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
24 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
23 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
22 Abr 2024 | 0.37 | -0.01 | -2.63% | 0.395 | 0.395 | 0.37 | 1,500 |
19 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
18 Abr 2024 | 0.38 | -0.03 | -7.32% | 0.38 | 0.38 | 0.38 | 3,262 |
17 Abr 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
16 Abr 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
15 Abr 2024 | 0.41 | 0.03 | 7.89% | 0.40 | 0.41 | 0.40 | 4,505 |
12 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
11 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
10 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
09 Abr 2024 | 0.38 | -0.02 | -5.00% | 0.41 | 0.41 | 0.38 | 26,100 |
08 Abr 2024 | 0.40 | -0.10 | -20.00% | 0.405 | 0.405 | 0.40 | 6,025 |
05 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
04 Abr 2024 | 0.50 | 0.01 | 2.04% | 0.50 | 0.50 | 0.50 | 1,238 |
03 Abr 2024 | 0.49 | 0.045 | 10.11% | 0.45 | 0.49 | 0.45 | 9,500 |
02 Abr 2024 | 0.445 | 0.045 | 11.25% | 0.445 | 0.445 | 0.445 | 500 |