Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DNGDF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 3.93 | -0.05 | -1.13% | 3.95 | 3.95 | 3.93 | 22,900 |
| 20 May 2024 | 3.975 | 0.09 | 2.32% | 4.00 | 4.00 | 3.975 | 475 |
| 17 May 2024 | 3.885 | -0.02 | -0.38% | 3.885 | 3.885 | 3.885 | 15,400 |
| 16 May 2024 | 3.90 | -0.07 | -1.76% | 4.0144 | 4.03 | 3.90 | 5,826 |
| 15 May 2024 | 3.97 | -0.02 | -0.50% | 3.97 | 3.97 | 3.97 | 1,300 |
| 14 May 2024 | 3.99 | -0.01 | -0.25% | 3.99 | 3.99 | 3.99 | 350 |
| 13 May 2024 | 4.00 | -0.12 | -2.99% | 4.05 | 4.05 | 3.984 | 5,345 |
| 10 May 2024 | 4.1233 | -0.29 | -6.50% | 4.25 | 4.25 | 4.01 | 16,949 |
| 09 May 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.41 | 4.41 | 2,527 |
| 08 May 2024 | 4.41 | 0.28 | 6.78% | 4.41 | 4.41 | 4.41 | 2,234 |
| 07 May 2024 | 4.13 | 0.06 | 1.47% | 4.14 | 4.22 | 4.13 | 31,870 |
| 06 May 2024 | 4.07 | 0.23 | 5.91% | 3.94 | 4.07 | 3.94 | 6,703 |
| 03 May 2024 | 3.8428 | 0.00 | 0.00% | 3.8428 | 3.8428 | 3.8428 | 0 |
| 02 May 2024 | 3.8428 | 0.11 | 3.02% | 3.835 | 3.8428 | 3.8301 | 3,198 |
| 01 May 2024 | 3.73 | -0.01 | -0.27% | 3.73 | 3.73 | 3.73 | 1,000 |
| 30 Abr 2024 | 3.74 | -0.10 | -2.60% | 3.805 | 3.805 | 3.74 | 1,458 |
| 29 Abr 2024 | 3.84 | 0.13 | 3.44% | 3.74 | 3.84 | 3.74 | 2,100 |
| 26 Abr 2024 | 3.7123 | 0.00 | 0.00% | 3.7123 | 3.7123 | 3.7123 | 0 |
| 25 Abr 2024 | 3.7123 | -0.02 | -0.44% | 3.7123 | 3.7123 | 3.7123 | 535 |
| 24 Abr 2024 | 3.7288 | 0.03 | 0.78% | 3.7288 | 3.7288 | 3.7288 | 1,800 |
| 23 Abr 2024 | 3.70 | 0.04 | 1.09% | 3.70 | 3.70 | 3.70 | 542 |
| 22 Abr 2024 | 3.66 | 0.00 | 0.00% | 3.66 | 3.66 | 3.66 | 0 |
| 19 Abr 2024 | 3.66 | 0.00 | 0.00% | 3.77 | 3.77 | 3.66 | 2,791 |
| 18 Abr 2024 | 3.66 | -0.01 | -0.23% | 3.66 | 3.66 | 3.66 | 10,612 |
| 17 Abr 2024 | 3.6685 | 0.18 | 5.11% | 3.63 | 3.67 | 3.63 | 6,800 |
| 16 Abr 2024 | 3.49 | 0.07 | 2.05% | 3.49 | 3.49 | 3.49 | 2,114 |
| 15 Abr 2024 | 3.42 | -0.21 | -5.89% | 2.76 | 3.5153 | 2.76 | 16,091 |
| 12 Abr 2024 | 3.634 | -0.03 | -0.78% | 3.70 | 3.70 | 3.634 | 7,962 |
| 11 Abr 2024 | 3.6625 | 0.00 | 0.00% | 3.6625 | 3.6625 | 3.6625 | 0 |
| 10 Abr 2024 | 3.6625 | -0.02 | -0.64% | 3.635 | 3.6765 | 3.635 | 8,150 |
| 09 Abr 2024 | 3.686 | -0.04 | -1.02% | 3.80 | 3.81 | 3.686 | 3,115 |
| 08 Abr 2024 | 3.724 | -0.08 | -2.00% | 3.724 | 3.724 | 3.724 | 12,086 |
| 05 Abr 2024 | 3.80 | 0.10 | 2.70% | 3.57 | 3.80 | 3.57 | 12,518 |
| 04 Abr 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 910 |
| 03 Abr 2024 | 3.70 | 0.16 | 4.52% | 3.64 | 3.70 | 3.63 | 24,540 |
| 02 Abr 2024 | 3.54 | 0.04 | 1.14% | 3.58 | 3.715 | 3.54 | 16,153 |
| 01 Abr 2024 | 3.50 | 0.07 | 2.04% | 3.418 | 3.50 | 3.418 | 39,910 |
| 28 Mar 2024 | 3.43 | 0.13 | 3.94% | 3.33 | 3.45 | 3.33 | 59,233 |
| 27 Mar 2024 | 3.30 | 0.28 | 9.38% | 3.04 | 3.30 | 3.04 | 55,090 |
| 26 Mar 2024 | 3.017 | 0.02 | 0.50% | 2.986 | 3.017 | 2.986 | 1,470 |
| 25 Mar 2024 | 3.002 | 0.00 | 0.07% | 3.02 | 3.02 | 3.002 | 200 |
| 22 Mar 2024 | 3.00 | 0.02 | 0.67% | 3.00 | 3.00 | 3.00 | 175 |
| 21 Mar 2024 | 2.98 | -0.01 | -0.47% | 3.0092 | 3.03 | 2.98 | 4,908 |
| 20 Mar 2024 | 2.994 | 0.00 | 0.00% | 2.994 | 2.994 | 2.994 | 0 |
| 19 Mar 2024 | 2.994 | 0.01 | 0.47% | 2.994 | 2.994 | 2.994 | 250 |
| 18 Mar 2024 | 2.98 | -0.01 | -0.33% | 3.04 | 3.04 | 2.98 | 3,300 |
| 15 Mar 2024 | 2.99 | -0.01 | -0.33% | 2.99 | 2.99 | 2.99 | 1,880 |
| 14 Mar 2024 | 3.00 | -0.01 | -0.46% | 3.00 | 3.00 | 3.00 | 2,050 |
| 13 Mar 2024 | 3.014 | -0.02 | -0.53% | 3.014 | 3.014 | 3.014 | 370 |
| 12 Mar 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.03 | 0 |
| 11 Mar 2024 | 3.03 | -0.03 | -0.98% | 3.03 | 3.03 | 3.03 | 1,000 |
| 08 Mar 2024 | 3.06 | 0.08 | 2.68% | 3.06 | 3.06 | 3.06 | 400 |
| 07 Mar 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 0 |
| 06 Mar 2024 | 2.98 | -0.01 | -0.33% | 3.00 | 3.005 | 2.98 | 4,400 |
| 05 Mar 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0 |
| 04 Mar 2024 | 2.99 | 0.03 | 1.03% | 2.995 | 2.995 | 2.99 | 1,382 |
| 01 Mar 2024 | 2.9595 | 0.00 | 0.00% | 2.9595 | 2.9595 | 2.9595 | 0 |
| 29 Feb 2024 | 2.9595 | 0.03 | 1.01% | 3.00 | 3.019 | 2.9595 | 7,700 |
| 28 Feb 2024 | 2.93 | -0.03 | -1.01% | 2.94 | 2.94 | 2.93 | 2,025 |
| 27 Feb 2024 | 2.96 | -0.04 | -1.17% | 2.96 | 2.96 | 2.96 | 750 |
| 26 Feb 2024 | 2.995 | 0.00 | 0.00% | 2.995 | 2.995 | 2.995 | 0 |
| 23 Feb 2024 | 2.995 | 0.04 | 1.18% | 2.93 | 2.995 | 2.93 | 750 |
| 22 Feb 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0 |
