Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DNNGY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 18.40 | -0.44 | -2.34% | 18.46 | 18.53 | 18.285 | 71,894 |
| 13 Jun 2024 | 18.84 | -0.64 | -3.29% | 19.48 | 19.52 | 18.79 | 45,744 |
| 12 Jun 2024 | 19.48 | 0.51 | 2.69% | 19.52 | 19.695 | 19.43 | 42,367 |
| 11 Jun 2024 | 18.97 | -0.01 | -0.05% | 18.81 | 18.99 | 18.724 | 36,422 |
| 10 Jun 2024 | 18.98 | -0.06 | -0.32% | 18.77 | 19.01 | 18.7103 | 27,856 |
| 07 Jun 2024 | 19.04 | -0.40 | -2.06% | 19.02 | 19.43 | 18.99 | 30,314 |
| 06 Jun 2024 | 19.44 | -0.87 | -4.28% | 19.63 | 19.63 | 19.326 | 172,554 |
| 05 Jun 2024 | 20.31 | 0.10 | 0.49% | 20.05 | 20.35 | 20.05 | 28,181 |
| 04 Jun 2024 | 20.21 | -0.17 | -0.83% | 20.162 | 20.21 | 20.105 | 40,044 |
| 03 Jun 2024 | 20.38 | -0.03 | -0.15% | 20.29 | 20.39 | 20.195 | 35,326 |
| 31 May 2024 | 20.41 | 0.14 | 0.69% | 20.1599 | 20.41 | 20.09 | 45,486 |
| 30 May 2024 | 20.27 | 0.98 | 5.08% | 20.31 | 20.405 | 20.15 | 31,959 |
| 29 May 2024 | 19.29 | -0.67 | -3.36% | 19.53 | 19.56 | 19.17 | 72,812 |
| 28 May 2024 | 19.9599 | 0.46 | 2.36% | 20.109 | 20.185 | 19.95 | 25,211 |
| 24 May 2024 | 19.50 | 0.05 | 0.26% | 19.60 | 19.60 | 19.42 | 46,231 |
| 23 May 2024 | 19.45 | -0.29 | -1.47% | 19.72 | 19.75 | 19.36 | 55,590 |
| 22 May 2024 | 19.74 | -0.41 | -2.03% | 19.83 | 19.96 | 19.74 | 86,964 |
| 21 May 2024 | 20.15 | -0.10 | -0.49% | 19.86 | 20.18 | 19.846 | 59,134 |
| 20 May 2024 | 20.25 | -0.04 | -0.20% | 20.02 | 20.35 | 20.02 | 16,560 |
| 17 May 2024 | 20.29 | -0.62 | -2.97% | 20.295 | 20.41 | 20.225 | 139,986 |
| 16 May 2024 | 20.91 | -0.04 | -0.19% | 20.86 | 21.23 | 20.72 | 19,881 |
| 15 May 2024 | 20.95 | 1.19 | 6.02% | 20.72 | 20.96 | 20.64 | 28,121 |
| 14 May 2024 | 19.76 | -0.13 | -0.65% | 19.91 | 19.95 | 19.71 | 28,088 |
| 13 May 2024 | 19.89 | -0.87 | -4.19% | 19.77 | 19.9999 | 19.73 | 189,945 |
| 10 May 2024 | 20.76 | -0.06 | -0.29% | 20.42 | 20.99 | 20.42 | 14,187 |
| 09 May 2024 | 20.82 | 0.20 | 0.97% | 19.88 | 20.90 | 19.88 | 30,255 |
| 08 May 2024 | 20.62 | -0.14 | -0.67% | 20.40 | 20.7383 | 20.39 | 24,742 |
| 07 May 2024 | 20.76 | 0.91 | 4.58% | 20.54 | 20.85 | 20.54 | 49,530 |
| 06 May 2024 | 19.85 | 0.33 | 1.66% | 19.71 | 19.90 | 19.665 | 25,809 |
| 03 May 2024 | 19.525 | 0.72 | 3.80% | 19.78 | 20.25 | 19.48 | 51,315 |
| 02 May 2024 | 18.81 | 0.49 | 2.67% | 18.78 | 18.87 | 18.58 | 61,846 |
| 01 May 2024 | 18.32 | -0.05 | -0.27% | 18.195 | 18.55 | 18.18 | 36,614 |
| 30 Abr 2024 | 18.37 | -0.41 | -2.18% | 18.4299 | 18.43 | 18.27 | 31,149 |
| 29 Abr 2024 | 18.78 | 0.20 | 1.08% | 18.71 | 18.81 | 18.67 | 53,134 |
| 26 Abr 2024 | 18.58 | 0.28 | 1.53% | 18.57 | 18.66 | 18.49 | 33,822 |
| 25 Abr 2024 | 18.30 | 0.02 | 0.11% | 18.10 | 18.31 | 18.072 | 33,331 |
| 24 Abr 2024 | 18.28 | -0.28 | -1.51% | 18.24 | 18.28 | 18.1408 | 39,836 |
| 23 Abr 2024 | 18.56 | 0.48 | 2.65% | 18.27 | 18.70 | 18.27 | 38,768 |
| 22 Abr 2024 | 18.08 | -0.18 | -0.99% | 17.95 | 18.14 | 17.95 | 55,347 |
| 19 Abr 2024 | 18.26 | -0.21 | -1.12% | 18.15 | 18.31 | 18.15 | 31,865 |
| 18 Abr 2024 | 18.4671 | 0.55 | 3.05% | 18.47 | 18.6245 | 18.375 | 85,122 |
| 17 Abr 2024 | 17.92 | -0.33 | -1.81% | 18.03 | 18.06 | 17.76 | 99,174 |
| 16 Abr 2024 | 18.25 | -0.38 | -2.04% | 18.18 | 18.36 | 17.99 | 66,559 |
| 15 Abr 2024 | 18.63 | -0.47 | -2.46% | 18.8625 | 18.8625 | 18.58 | 89,250 |
| 12 Abr 2024 | 19.10 | 0.41 | 2.19% | 19.14 | 19.28 | 19.07 | 50,865 |
| 11 Abr 2024 | 18.69 | 0.43 | 2.35% | 18.80 | 18.85 | 18.47 | 37,652 |
| 10 Abr 2024 | 18.26 | -0.94 | -4.90% | 18.61 | 19.30 | 17.98 | 110,054 |
| 09 Abr 2024 | 19.20 | 0.47 | 2.54% | 19.34 | 19.37 | 19.05 | 61,622 |
| 08 Abr 2024 | 18.725 | 0.26 | 1.38% | 18.67 | 18.7795 | 18.63 | 48,840 |
| 05 Abr 2024 | 18.47 | -0.23 | -1.23% | 18.47 | 18.56 | 18.38 | 62,549 |
| 04 Abr 2024 | 18.70 | 0.36 | 1.96% | 19.01 | 19.13 | 18.70 | 171,407 |
| 03 Abr 2024 | 18.34 | 0.28 | 1.55% | 17.86 | 18.34 | 17.45 | 36,182 |
| 02 Abr 2024 | 18.06 | -0.58 | -3.11% | 18.23 | 18.23 | 18.01 | 51,161 |
| 01 Abr 2024 | 18.64 | 0.00 | 0.03% | 18.82 | 18.82 | 18.08 | 29,848 |
| 28 Mar 2024 | 18.635 | -0.07 | -0.35% | 18.70 | 18.70 | 18.51 | 98,415 |
| 27 Mar 2024 | 18.70 | 0.62 | 3.43% | 18.38 | 18.70 | 18.38 | 64,120 |
| 26 Mar 2024 | 18.08 | -0.15 | -0.82% | 18.16 | 18.23 | 18.02 | 86,267 |
| 25 Mar 2024 | 18.23 | -0.08 | -0.44% | 18.12 | 18.25 | 18.1112 | 62,257 |
| 22 Mar 2024 | 18.31 | 0.52 | 2.92% | 18.29 | 18.405 | 18.27 | 52,880 |
| 21 Mar 2024 | 17.79 | -0.19 | -1.06% | 17.838 | 17.95 | 17.77 | 26,347 |
| 20 Mar 2024 | 17.98 | 0.74 | 4.29% | 17.55 | 18.03 | 17.55 | 88,195 |
| 19 Mar 2024 | 17.24 | 0.09 | 0.52% | 17.20 | 17.33 | 17.20 | 107,370 |
| 18 Mar 2024 | 17.15 | 0.29 | 1.72% | 17.15 | 17.25 | 17.01 | 66,618 |
