Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DHLGY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 40.88 | 0.27 | 0.66% | 40.73 | 40.90 | 40.66 | 123,601 |
| 24 Jun 2024 | 40.61 | 0.35 | 0.87% | 40.96 | 41.065 | 40.43 | 176,164 |
| 21 Jun 2024 | 40.26 | -0.46 | -1.13% | 40.39 | 40.49 | 40.15 | 62,975 |
| 20 Jun 2024 | 40.72 | 0.02 | 0.05% | 40.695 | 40.89 | 40.65 | 90,870 |
| 18 Jun 2024 | 40.70 | 0.07 | 0.17% | 40.60 | 40.84 | 40.58 | 198,721 |
| 17 Jun 2024 | 40.63 | 0.21 | 0.52% | 40.565 | 40.63 | 40.30 | 280,738 |
| 14 Jun 2024 | 40.42 | -1.10 | -2.65% | 40.53 | 40.65 | 40.2275 | 64,222 |
| 13 Jun 2024 | 41.52 | -0.77 | -1.82% | 41.89 | 41.901 | 41.49 | 714,253 |
| 12 Jun 2024 | 42.29 | 0.71 | 1.71% | 42.25 | 42.50 | 42.177 | 286,294 |
| 11 Jun 2024 | 41.58 | -0.70 | -1.66% | 41.41 | 41.77 | 41.27 | 91,150 |
| 10 Jun 2024 | 42.28 | -0.49 | -1.15% | 42.31 | 42.37 | 42.06 | 63,809 |
| 07 Jun 2024 | 42.77 | -0.59 | -1.36% | 42.80 | 42.895 | 42.70 | 58,410 |
| 06 Jun 2024 | 43.36 | 0.50 | 1.17% | 43.09 | 43.37 | 42.99 | 157,939 |
| 05 Jun 2024 | 42.858 | 0.60 | 1.42% | 42.81 | 42.93 | 42.53 | 65,305 |
| 04 Jun 2024 | 42.26 | 0.11 | 0.26% | 42.31 | 42.366 | 41.9419 | 72,781 |
| 03 Jun 2024 | 42.15 | -0.01 | -0.02% | 42.26 | 42.33 | 41.96 | 147,635 |
| 31 May 2024 | 42.16 | 0.71 | 1.71% | 41.83 | 42.16 | 41.74 | 206,145 |
| 30 May 2024 | 41.45 | -0.17 | -0.41% | 41.57 | 41.7475 | 41.45 | 289,377 |
| 29 May 2024 | 41.62 | -1.06 | -2.48% | 41.71 | 41.974 | 41.53 | 100,872 |
| 28 May 2024 | 42.68 | 0.32 | 0.76% | 42.68 | 42.85 | 42.52 | 91,513 |
| 24 May 2024 | 42.36 | 0.70 | 1.68% | 42.33 | 42.47 | 42.175 | 87,693 |
| 23 May 2024 | 41.66 | -0.71 | -1.68% | 42.16 | 42.16 | 41.47 | 77,334 |
| 22 May 2024 | 42.37 | -0.21 | -0.49% | 42.44 | 42.5974 | 42.15 | 55,260 |
| 21 May 2024 | 42.58 | -0.86 | -1.98% | 42.79 | 42.85 | 42.55 | 62,906 |
| 20 May 2024 | 43.44 | -0.15 | -0.34% | 43.46 | 43.50 | 43.34 | 124,814 |
| 17 May 2024 | 43.59 | -0.11 | -0.25% | 43.49 | 43.65 | 43.36 | 211,482 |
| 16 May 2024 | 43.70 | 0.40 | 0.92% | 43.70 | 43.9575 | 43.575 | 72,546 |
| 15 May 2024 | 43.30 | 0.63 | 1.48% | 43.16 | 43.30 | 42.97 | 47,970 |
| 14 May 2024 | 42.67 | -0.12 | -0.28% | 42.8316 | 42.90 | 42.55 | 306,587 |
| 13 May 2024 | 42.79 | 0.00 | 0.00% | 42.94 | 43.00 | 42.73 | 102,900 |
| 10 May 2024 | 42.79 | 0.64 | 1.52% | 42.93 | 42.93 | 42.55 | 111,903 |
| 09 May 2024 | 42.15 | 0.91 | 2.21% | 42.18 | 42.297 | 41.90 | 186,471 |
| 08 May 2024 | 41.24 | -0.42 | -1.01% | 41.14 | 41.30 | 41.04 | 99,283 |
| 07 May 2024 | 41.66 | 0.12 | 0.29% | 41.65 | 41.81 | 41.40 | 116,345 |
| 06 May 2024 | 41.54 | -2.15 | -4.91% | 41.32 | 41.86 | 41.32 | 343,115 |
| 03 May 2024 | 43.685 | 0.77 | 1.78% | 43.4392 | 44.03 | 43.12 | 369,620 |
| 02 May 2024 | 42.92 | 0.09 | 0.21% | 42.56 | 43.18 | 42.295 | 125,328 |
| 01 May 2024 | 42.83 | 1.00 | 2.39% | 41.00 | 42.982 | 41.00 | 37,681 |
| 30 Abr 2024 | 41.83 | 0.11 | 0.26% | 42.19 | 42.42 | 41.83 | 51,468 |
| 29 Abr 2024 | 41.72 | 0.01 | 0.02% | 41.47 | 41.92 | 41.47 | 166,635 |
| 26 Abr 2024 | 41.71 | 0.86 | 2.11% | 41.82 | 41.82 | 41.31 | 150,291 |
| 25 Abr 2024 | 40.85 | -0.35 | -0.85% | 40.98 | 40.98 | 40.5678 | 111,373 |
| 24 Abr 2024 | 41.20 | -0.80 | -1.90% | 41.52 | 41.52 | 41.01 | 55,106 |
| 23 Abr 2024 | 42.00 | 0.53 | 1.28% | 41.64 | 42.01 | 41.64 | 593,149 |
| 22 Abr 2024 | 41.47 | 0.52 | 1.27% | 40.94 | 41.49 | 40.89 | 294,391 |
| 19 Abr 2024 | 40.95 | 0.28 | 0.69% | 40.88 | 41.05 | 40.75 | 119,636 |
| 18 Abr 2024 | 40.67 | -0.14 | -0.34% | 40.857 | 41.022 | 40.65 | 181,942 |
| 17 Abr 2024 | 40.81 | 0.14 | 0.34% | 40.985 | 41.06 | 40.6612 | 179,539 |
| 16 Abr 2024 | 40.67 | -0.66 | -1.60% | 41.00 | 41.00 | 40.518 | 459,504 |
| 15 Abr 2024 | 41.33 | 0.23 | 0.56% | 41.92 | 41.92 | 41.2112 | 214,605 |
| 12 Abr 2024 | 41.10 | -0.91 | -2.17% | 41.48 | 41.65 | 41.07 | 101,052 |
| 11 Abr 2024 | 42.01 | 0.11 | 0.26% | 41.97 | 42.13 | 41.58 | 184,021 |
| 10 Abr 2024 | 41.90 | -0.72 | -1.69% | 42.01 | 42.0705 | 41.64 | 259,761 |
| 09 Abr 2024 | 42.62 | -0.18 | -0.42% | 42.938 | 42.938 | 42.47 | 182,228 |
| 08 Abr 2024 | 42.80 | 0.44 | 1.04% | 42.69 | 43.04 | 42.6575 | 1,320,672 |
| 05 Abr 2024 | 42.36 | -0.64 | -1.49% | 42.54 | 42.54 | 42.12 | 501,427 |
| 04 Abr 2024 | 43.00 | 0.17 | 0.40% | 43.30 | 43.56 | 42.76 | 743,042 |
| 03 Abr 2024 | 42.83 | 0.52 | 1.23% | 42.35 | 42.989 | 42.35 | 295,309 |
| 02 Abr 2024 | 42.31 | -0.64 | -1.49% | 42.65 | 42.65 | 42.13 | 97,580 |
| 01 Abr 2024 | 42.95 | -0.13 | -0.30% | 43.16 | 43.42 | 42.7619 | 84,390 |
| 28 Mar 2024 | 43.0787 | -0.84 | -1.92% | 42.96 | 43.16 | 42.925 | 79,372 |
