Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DEFTF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 | 1.60 | 0.30 | 23.08% | 1.41 | 1.63 | 1.33 | 5,076,354 |
| 07 Jun 2024 | 1.30 | 0.13 | 11.11% | 1.20 | 1.40 | 1.1646 | 2,013,875 |
| 06 Jun 2024 | 1.17 | 0.13 | 12.50% | 1.04 | 1.21 | 1.02 | 964,044 |
| 05 Jun 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.05 | 0.9756 | 367,982 |
| 04 Jun 2024 | 1.03 | 0.07 | 7.17% | 1.01 | 1.03 | 0.982 | 731,988 |
| 03 Jun 2024 | 0.961102 | 0.1611 | 20.14% | 0.8197 | 0.98 | 0.81 | 673,806 |
| 31 May 2024 | 0.80 | -0.08 | -9.09% | 0.8904 | 0.8904 | 0.77 | 706,309 |
| 30 May 2024 | 0.88 | -0.0536 | -5.74% | 0.9012 | 0.9599 | 0.859535 | 453,484 |
| 29 May 2024 | 0.9336 | -0.0264 | -2.75% | 0.958056 | 0.96 | 0.9106 | 234,751 |
| 28 May 2024 | 0.96 | -0.0081 | -0.84% | 1.00 | 1.00 | 0.94955 | 497,435 |
| 24 May 2024 | 0.9681 | -0.005 | -0.51% | 0.9411 | 1.01 | 0.9411 | 308,546 |
| 23 May 2024 | 0.9731 | 0.005 | 0.52% | 1.00 | 1.05 | 0.926 | 606,992 |
| 22 May 2024 | 0.9681 | 0.08553 | 9.69% | 0.882 | 0.99 | 0.882 | 1,000,625 |
| 21 May 2024 | 0.882572 | 0.08397 | 10.51% | 0.80 | 0.92 | 0.78 | 654,116 |
| 20 May 2024 | 0.7986 | 0.0442 | 5.86% | 0.80 | 0.8293 | 0.7551 | 1,119,160 |
| 17 May 2024 | 0.7544 | 0.0844 | 12.60% | 0.668 | 0.77 | 0.65 | 965,170 |
| 16 May 2024 | 0.67 | 0.0358 | 5.64% | 0.65 | 0.74 | 0.6075 | 1,731,915 |
| 15 May 2024 | 0.6342 | 0.0242 | 3.97% | 0.6199 | 0.6342 | 0.61 | 171,745 |
| 14 May 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.62 | 0.5942 | 281,980 |
| 13 May 2024 | 0.61 | 0.0334 | 5.79% | 0.5715 | 0.63 | 0.5715 | 357,269 |
| 10 May 2024 | 0.5766 | -0.0234 | -3.90% | 0.6093 | 0.61 | 0.55 | 217,671 |
| 09 May 2024 | 0.60 | 0.0331 | 5.84% | 0.5926 | 0.60035 | 0.5762 | 93,628 |
| 08 May 2024 | 0.5669 | -0.0183 | -3.13% | 0.5896 | 0.5896 | 0.5385 | 501,437 |
| 07 May 2024 | 0.5852 | -0.0078 | -1.32% | 0.593 | 0.593 | 0.58 | 57,385 |
| 06 May 2024 | 0.593 | 0.0131 | 2.26% | 0.585 | 0.6082 | 0.5735 | 178,718 |
| 03 May 2024 | 0.5799 | 0.0249 | 4.49% | 0.54 | 0.585375 | 0.5367 | 205,972 |
| 02 May 2024 | 0.555 | 0.005 | 0.91% | 0.5402 | 0.5723 | 0.5175 | 315,078 |
| 01 May 2024 | 0.55 | 0.06 | 12.24% | 0.4817 | 0.5564 | 0.4817 | 324,516 |
| 30 Abr 2024 | 0.49 | -0.064 | -11.55% | 0.5574 | 0.5574 | 0.485 | 353,908 |
| 29 Abr 2024 | 0.554 | 0.0102 | 1.88% | 0.55 | 0.561 | 0.533 | 149,317 |
| 26 Abr 2024 | 0.5438 | 0.0038 | 0.70% | 0.5455 | 0.56 | 0.54 | 204,830 |
| 25 Abr 2024 | 0.54 | -0.008 | -1.46% | 0.547272 | 0.5625 | 0.5119 | 695,431 |
| 24 Abr 2024 | 0.548 | -0.022 | -3.86% | 0.574 | 0.58 | 0.54605 | 126,210 |
| 23 Abr 2024 | 0.57 | 0.07 | 14.00% | 0.495 | 0.5999 | 0.495 | 219,986 |
| 22 Abr 2024 | 0.50 | -0.0601 | -10.73% | 0.56 | 0.5999 | 0.4994 | 508,339 |
| 19 Abr 2024 | 0.5601 | -0.0386 | -6.45% | 0.615 | 0.62 | 0.5549 | 398,058 |
| 18 Abr 2024 | 0.5987 | 0.0092 | 1.56% | 0.609 | 0.6395 | 0.5987 | 246,522 |
| 17 Abr 2024 | 0.5895 | -0.0303 | -4.89% | 0.62 | 0.6497 | 0.5614 | 144,657 |
| 16 Abr 2024 | 0.6198 | 0.0298 | 5.05% | 0.599 | 0.624 | 0.5449 | 335,030 |
| 15 Abr 2024 | 0.59 | -0.04 | -6.35% | 0.63 | 0.69 | 0.56 | 493,467 |
| 12 Abr 2024 | 0.63 | -0.0329 | -4.96% | 0.6272 | 0.710145 | 0.626 | 392,682 |
| 11 Abr 2024 | 0.6629 | 0.0479 | 7.79% | 0.625 | 0.6773 | 0.605 | 151,150 |
| 10 Abr 2024 | 0.615 | -0.075 | -10.87% | 0.6703 | 0.6703 | 0.60505 | 378,222 |
| 09 Abr 2024 | 0.69 | -0.0001 | -0.01% | 0.6975 | 0.726 | 0.68 | 345,705 |
| 08 Abr 2024 | 0.6901 | 0.0279 | 4.21% | 0.6828 | 0.708118 | 0.672 | 703,455 |
| 05 Abr 2024 | 0.6622 | 0.0373 | 5.97% | 0.65 | 0.701 | 0.608 | 767,761 |
| 04 Abr 2024 | 0.6249 | 0.0849 | 15.72% | 0.53 | 0.6872 | 0.522947 | 2,995,688 |
| 03 Abr 2024 | 0.54 | 0.08 | 17.39% | 0.4915 | 0.54 | 0.4915 | 310,745 |
| 02 Abr 2024 | 0.46 | -0.0438 | -8.69% | 0.5283 | 0.5283 | 0.46 | 208,915 |
| 01 Abr 2024 | 0.5038 | 0.0138 | 2.82% | 0.49115 | 0.54 | 0.47 | 93,173 |
| 28 Mar 2024 | 0.49 | 0.04515 | 10.15% | 0.4208 | 0.49 | 0.4208 | 98,948 |
| 27 Mar 2024 | 0.444848 | -0.01415 | -3.08% | 0.45 | 0.4729 | 0.444848 | 53,565 |
| 26 Mar 2024 | 0.459 | 0.009 | 2.00% | 0.46734 | 0.47445 | 0.42 | 61,165 |
| 25 Mar 2024 | 0.45 | -0.029 | -6.05% | 0.479 | 0.479 | 0.45 | 113,124 |
| 22 Mar 2024 | 0.479 | 0.0036 | 0.76% | 0.479 | 0.479 | 0.45685 | 49,760 |
| 21 Mar 2024 | 0.4754 | 0.0094 | 2.02% | 0.4701 | 0.479 | 0.46 | 187,239 |
| 20 Mar 2024 | 0.466 | -0.0049 | -1.04% | 0.47 | 0.472225 | 0.44604 | 284,702 |
| 19 Mar 2024 | 0.4709 | 0.0209 | 4.64% | 0.455 | 0.479 | 0.4362 | 38,619 |
| 18 Mar 2024 | 0.45 | -0.025 | -5.26% | 0.480341 | 0.485 | 0.45 | 203,970 |
| 15 Mar 2024 | 0.475 | 0.02896 | 6.49% | 0.424 | 0.475 | 0.42 | 243,321 |
| 14 Mar 2024 | 0.44604 | -0.064 | -12.55% | 0.52 | 0.520067 | 0.43 | 386,917 |
| 13 Mar 2024 | 0.51004 | 0.01154 | 2.31% | 0.5083 | 0.52 | 0.50 | 216,326 |
