Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DELHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2.63 | -0.08 | -3.02% | 2.61 | 2.64 | 2.60 | 97,292 |
| 24 Jun 2024 | 2.712 | 0.03 | 1.19% | 2.74 | 2.75 | 2.70 | 81,251 |
| 21 Jun 2024 | 2.68 | -0.17 | -5.96% | 2.695 | 2.71 | 2.68 | 611,595 |
| 20 Jun 2024 | 2.85 | 0.04 | 1.24% | 2.81 | 2.85 | 2.81 | 24,320 |
| 18 Jun 2024 | 2.815 | -0.12 | -3.92% | 2.77 | 2.82 | 2.77 | 180,307 |
| 17 Jun 2024 | 2.93 | 0.00 | 0.00% | 2.85 | 2.94 | 2.85 | 92,356 |
| 14 Jun 2024 | 2.93 | -0.06 | -2.01% | 2.898 | 2.94 | 2.898 | 24,521 |
| 13 Jun 2024 | 2.99 | -0.08 | -2.61% | 3.03 | 3.03 | 2.99 | 29,523 |
| 12 Jun 2024 | 3.07 | 0.09 | 3.02% | 3.12 | 3.12 | 3.05 | 18,304 |
| 11 Jun 2024 | 2.98 | -0.05 | -1.65% | 2.95 | 2.99 | 2.95 | 53,651 |
| 10 Jun 2024 | 3.03 | 0.03 | 1.00% | 2.96 | 3.03 | 2.96 | 40,802 |
| 07 Jun 2024 | 3.00 | -0.08 | -2.60% | 3.01 | 3.0335 | 3.00 | 23,806 |
| 06 Jun 2024 | 3.08 | 0.04 | 1.32% | 3.04 | 3.08 | 3.04 | 28,872 |
| 05 Jun 2024 | 3.04 | -0.07 | -2.25% | 3.02 | 3.06 | 3.02 | 39,091 |
| 04 Jun 2024 | 3.11 | 0.00 | 0.00% | 3.10 | 3.14 | 3.09 | 27,091 |
| 03 Jun 2024 | 3.11 | 0.12 | 4.01% | 3.09 | 3.14 | 3.09 | 12,196 |
| 31 May 2024 | 2.99 | -0.03 | -0.99% | 3.025 | 3.03 | 2.97 | 27,531 |
| 30 May 2024 | 3.02 | 0.08 | 2.55% | 3.03 | 3.04 | 2.99 | 39,419 |
| 29 May 2024 | 2.945 | -0.20 | -6.36% | 2.995 | 3.00 | 2.93 | 24,205 |
| 28 May 2024 | 3.145 | -0.06 | -1.72% | 3.13 | 3.18 | 3.10 | 42,771 |
| 24 May 2024 | 3.20 | 0.05 | 1.49% | 3.19 | 3.20 | 3.185 | 20,210 |
| 23 May 2024 | 3.153 | -0.05 | -1.47% | 3.16 | 3.19 | 3.13 | 47,803 |
| 22 May 2024 | 3.20 | 0.00 | 0.00% | 3.24 | 3.25 | 3.19 | 28,921 |
| 21 May 2024 | 3.20 | -0.09 | -2.74% | 3.21 | 3.22 | 3.19 | 75,999 |
| 20 May 2024 | 3.29 | -0.12 | -3.52% | 3.30 | 3.31 | 3.28 | 19,970 |
| 17 May 2024 | 3.41 | -0.04 | -1.16% | 3.40 | 3.43 | 3.39 | 6,273 |
| 16 May 2024 | 3.45 | 0.10 | 2.99% | 3.44 | 3.48 | 3.42 | 16,583 |
| 15 May 2024 | 3.35 | -0.04 | -1.18% | 3.35 | 3.35 | 3.30 | 40,763 |
| 14 May 2024 | 3.39 | 0.73 | 27.44% | 3.34 | 3.41 | 3.34 | 125,571 |
| 13 May 2024 | 2.66 | -0.01 | -0.19% | 2.69 | 2.69 | 2.66 | 34,774 |
| 10 May 2024 | 2.665 | 0.08 | 2.90% | 2.66 | 2.68 | 2.645 | 16,690 |
| 09 May 2024 | 2.59 | -0.11 | -4.07% | 2.59 | 2.62 | 2.59 | 39,839 |
| 08 May 2024 | 2.70 | -0.01 | -0.37% | 2.70 | 2.72 | 2.67 | 21,085 |
| 07 May 2024 | 2.71 | -0.11 | -3.90% | 2.76 | 2.76 | 2.70 | 132,169 |
| 06 May 2024 | 2.82 | 0.05 | 1.81% | 2.83 | 2.83 | 2.79 | 13,593 |
| 03 May 2024 | 2.77 | -0.12 | -4.15% | 2.77 | 2.77 | 2.74 | 61,518 |
| 02 May 2024 | 2.89 | 0.06 | 2.12% | 2.805 | 2.89 | 2.78 | 74,591 |
| 01 May 2024 | 2.83 | 0.06 | 2.17% | 2.77 | 2.94 | 2.749 | 46,009 |
| 30 Abr 2024 | 2.77 | -0.09 | -3.01% | 2.79 | 2.80 | 2.74 | 19,759 |
| 29 Abr 2024 | 2.8561 | 0.11 | 3.86% | 2.83 | 2.88 | 2.81 | 89,014 |
| 26 Abr 2024 | 2.75 | -0.52 | -15.95% | 2.65 | 2.77 | 2.635 | 73,978 |
| 25 Abr 2024 | 3.272 | 0.25 | 8.34% | 3.32 | 3.335 | 3.23 | 22,805 |
| 24 Abr 2024 | 3.02 | -0.10 | -3.21% | 3.065 | 3.12 | 3.02 | 34,088 |
| 23 Abr 2024 | 3.12 | 0.19 | 6.48% | 3.10 | 3.12 | 3.053 | 73,228 |
| 22 Abr 2024 | 2.93 | 0.01 | 0.34% | 2.95 | 2.95 | 2.90 | 37,079 |
| 19 Abr 2024 | 2.92 | -0.08 | -2.67% | 2.985 | 2.985 | 2.92 | 11,206 |
| 18 Abr 2024 | 3.00 | -0.04 | -1.32% | 2.99 | 3.03 | 2.96 | 57,888 |
| 17 Abr 2024 | 3.04 | -0.02 | -0.65% | 2.995 | 3.04 | 2.995 | 71,258 |
| 16 Abr 2024 | 3.06 | -0.12 | -3.77% | 3.03 | 3.06 | 3.01 | 64,329 |
| 15 Abr 2024 | 3.18 | -0.13 | -3.93% | 3.225 | 3.23 | 3.16 | 29,404 |
| 12 Abr 2024 | 3.31 | -0.10 | -2.79% | 3.34 | 3.34 | 3.284 | 17,591 |
| 11 Abr 2024 | 3.405 | -0.17 | -4.62% | 3.35 | 3.42 | 3.35 | 42,192 |
| 10 Abr 2024 | 3.57 | 0.09 | 2.59% | 3.53 | 3.57 | 3.43 | 38,517 |
| 09 Abr 2024 | 3.48 | 0.07 | 2.05% | 3.58 | 3.58 | 3.465 | 75,673 |
| 08 Abr 2024 | 3.41 | -0.02 | -0.58% | 3.405 | 3.43 | 3.40 | 46,104 |
| 05 Abr 2024 | 3.43 | 0.02 | 0.59% | 3.37 | 3.45 | 3.3452 | 19,827 |
| 04 Abr 2024 | 3.41 | 0.33 | 10.71% | 3.30 | 3.55 | 3.12 | 107,595 |
| 03 Abr 2024 | 3.08 | 0.11 | 3.70% | 2.98 | 3.08 | 2.98 | 51,483 |
| 02 Abr 2024 | 2.97 | 0.16 | 5.69% | 2.975 | 2.98 | 2.935 | 70,805 |
| 01 Abr 2024 | 2.81 | -0.01 | -0.21% | 2.81 | 2.85 | 2.8045 | 22,139 |
| 28 Mar 2024 | 2.816 | -0.07 | -2.56% | 2.785 | 2.83 | 2.785 | 21,852 |
