Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DNKEY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 14.605 | -0.09 | -0.58% | 14.61 | 14.6687 | 14.553 | 5,540 |
| 20 May 2024 | 14.69 | 0.09 | 0.62% | 14.6468 | 14.69 | 14.5172 | 20,005 |
| 17 May 2024 | 14.60 | 0.28 | 1.96% | 14.54 | 14.76 | 14.54 | 8,273 |
| 16 May 2024 | 14.32 | 0.19 | 1.34% | 14.334 | 14.39 | 14.32 | 8,823 |
| 15 May 2024 | 14.13 | -0.02 | -0.14% | 13.94 | 14.13 | 13.94 | 14,328 |
| 14 May 2024 | 14.15 | 0.21 | 1.51% | 14.0801 | 14.15 | 14.00 | 110,932 |
| 13 May 2024 | 13.94 | 0.04 | 0.29% | 14.02 | 14.06 | 13.94 | 16,796 |
| 10 May 2024 | 13.90 | -0.09 | -0.64% | 13.70 | 14.224 | 13.70 | 8,710 |
| 09 May 2024 | 13.99 | 0.14 | 1.01% | 13.945 | 14.15 | 13.82 | 8,642 |
| 08 May 2024 | 13.85 | -0.34 | -2.40% | 13.78 | 13.85 | 13.751 | 5,151 |
| 07 May 2024 | 14.19 | -0.15 | -1.05% | 14.11 | 14.22 | 14.03 | 13,875 |
| 06 May 2024 | 14.34 | 0.40 | 2.87% | 14.24 | 14.50 | 14.24 | 12,085 |
| 03 May 2024 | 13.94 | -0.58 | -3.99% | 14.09 | 14.11 | 13.94 | 9,307 |
| 02 May 2024 | 14.52 | -0.15 | -1.02% | 14.66 | 14.71 | 14.52 | 6,823 |
| 01 May 2024 | 14.67 | 0.06 | 0.41% | 14.54 | 14.85 | 14.43 | 41,162 |
| 30 Abr 2024 | 14.61 | -0.23 | -1.55% | 14.52 | 14.673 | 14.4825 | 13,408 |
| 29 Abr 2024 | 14.84 | 0.17 | 1.17% | 14.695 | 14.84 | 14.55 | 19,167 |
| 26 Abr 2024 | 14.6691 | 0.07 | 0.47% | 14.6701 | 14.69 | 14.47 | 7,811 |
| 25 Abr 2024 | 14.60 | -0.27 | -1.82% | 14.58 | 14.6683 | 14.5017 | 8,154 |
| 24 Abr 2024 | 14.87 | -0.13 | -0.87% | 14.81 | 14.87 | 14.71 | 5,150 |
| 23 Abr 2024 | 15.00 | 0.28 | 1.90% | 14.93 | 15.03 | 14.92 | 4,468 |
| 22 Abr 2024 | 14.72 | 0.16 | 1.10% | 14.64 | 14.73 | 14.58 | 15,782 |
| 19 Abr 2024 | 14.56 | 0.14 | 0.97% | 14.51 | 14.56 | 14.45 | 42,232 |
| 18 Abr 2024 | 14.42 | -0.12 | -0.83% | 14.4485 | 14.60 | 14.42 | 11,190 |
| 17 Abr 2024 | 14.54 | 0.19 | 1.32% | 14.504 | 14.54 | 14.35 | 18,895 |
| 16 Abr 2024 | 14.35 | -0.35 | -2.38% | 14.403 | 14.403 | 14.25 | 14,859 |
| 15 Abr 2024 | 14.70 | 0.23 | 1.59% | 14.6899 | 14.71 | 14.54 | 6,014 |
| 12 Abr 2024 | 14.47 | -0.17 | -1.16% | 14.525 | 14.58 | 14.47 | 5,292 |
| 11 Abr 2024 | 14.64 | -0.16 | -1.08% | 14.43 | 14.64 | 14.43 | 21,376 |
| 10 Abr 2024 | 14.80 | -0.12 | -0.82% | 14.745 | 14.84 | 14.71 | 11,932 |
| 09 Abr 2024 | 14.922 | -0.27 | -1.78% | 15.12 | 15.12 | 14.88 | 10,912 |
| 08 Abr 2024 | 15.193 | -0.08 | -0.50% | 15.158 | 15.225 | 15.12 | 129,224 |
| 05 Abr 2024 | 15.27 | 0.16 | 1.06% | 15.125 | 15.27 | 15.125 | 12,250 |
| 04 Abr 2024 | 15.11 | -0.12 | -0.79% | 15.22 | 15.245 | 15.10 | 9,882 |
| 03 Abr 2024 | 15.23 | 0.35 | 2.35% | 15.14 | 15.23 | 15.08 | 20,745 |
| 02 Abr 2024 | 14.88 | -0.10 | -0.67% | 14.99 | 14.99 | 14.84 | 375,094 |
| 01 Abr 2024 | 14.98 | -0.28 | -1.86% | 15.10 | 15.11 | 14.84 | 37,174 |
| 28 Mar 2024 | 15.2635 | 0.17 | 1.15% | 15.16 | 15.28 | 14.983 | 7,598 |
| 27 Mar 2024 | 15.09 | 0.00 | 0.00% | 14.95 | 15.09 | 14.95 | 3,194 |
| 26 Mar 2024 | 15.09 | 0.09 | 0.60% | 15.00 | 15.1589 | 14.96 | 20,005 |
| 25 Mar 2024 | 15.00 | 0.11 | 0.74% | 15.00 | 15.00 | 14.9477 | 10,530 |
| 22 Mar 2024 | 14.89 | -0.26 | -1.72% | 14.94 | 14.94 | 14.77 | 5,688 |
| 21 Mar 2024 | 15.15 | -0.13 | -0.84% | 15.002 | 15.15 | 14.965 | 13,739 |
| 20 Mar 2024 | 15.278 | -0.07 | -0.47% | 15.04 | 15.3299 | 14.995 | 7,786 |
| 19 Mar 2024 | 15.35 | 0.27 | 1.78% | 15.12 | 15.35 | 15.12 | 7,923 |
| 18 Mar 2024 | 15.082 | -0.04 | -0.25% | 14.975 | 15.10 | 14.975 | 9,158 |
| 15 Mar 2024 | 15.12 | 0.02 | 0.12% | 15.04 | 15.12 | 15.00 | 13,308 |
| 14 Mar 2024 | 15.102 | -0.19 | -1.23% | 15.07 | 15.13 | 15.02 | 20,226 |
| 13 Mar 2024 | 15.29 | 0.31 | 2.07% | 15.193 | 15.30 | 15.193 | 8,431 |
| 12 Mar 2024 | 14.98 | 0.03 | 0.20% | 14.95 | 14.98 | 14.87 | 39,979 |
| 11 Mar 2024 | 14.95 | -0.15 | -0.99% | 14.94 | 14.96 | 14.78 | 18,784 |
| 08 Mar 2024 | 15.10 | 0.27 | 1.82% | 15.0899 | 15.10 | 15.025 | 9,981 |
| 07 Mar 2024 | 14.83 | 0.01 | 0.07% | 14.89 | 14.89 | 14.77 | 6,544 |
| 06 Mar 2024 | 14.82 | 0.10 | 0.68% | 14.85 | 14.8599 | 14.70 | 7,480 |
| 05 Mar 2024 | 14.72 | -0.29 | -1.93% | 14.87 | 14.87 | 14.72 | 20,770 |
| 04 Mar 2024 | 15.01 | 0.16 | 1.08% | 14.98 | 15.10 | 14.97 | 17,393 |
| 01 Mar 2024 | 14.85 | 0.14 | 0.95% | 14.914 | 14.914 | 14.80 | 9,602 |
| 29 Feb 2024 | 14.71 | 0.41 | 2.83% | 14.56 | 14.95 | 14.55 | 17,639 |
| 28 Feb 2024 | 14.305 | 0.13 | 0.92% | 14.30 | 14.36 | 14.288 | 6,532 |
| 27 Feb 2024 | 14.175 | -0.01 | -0.04% | 14.18 | 14.19 | 14.10 | 13,861 |
| 26 Feb 2024 | 14.18 | 0.08 | 0.55% | 14.33 | 14.33 | 14.09 | 8,705 |
| 23 Feb 2024 | 14.102 | 0.11 | 0.75% | 14.046 | 14.11 | 14.03 | 15,112 |
| 22 Feb 2024 | 13.997 | 0.03 | 0.19% | 13.918 | 14.05 | 13.90 | 9,533 |
