Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DOGEF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 56.22 | -0.53 | -0.93% | 56.03 | 56.22 | 55.99 | 358 |
| 17 Jun 2024 | 56.75 | 2.05 | 3.75% | 56.00 | 56.75 | 54.80 | 294 |
| 14 Jun 2024 | 54.70 | -2.30 | -4.04% | 54.743 | 57.00 | 54.46 | 708 |
| 13 Jun 2024 | 57.00 | -1.50 | -2.56% | 60.00 | 60.00 | 57.00 | 95 |
| 12 Jun 2024 | 58.50 | 0.31 | 0.52% | 58.14 | 59.20 | 57.64 | 1,430 |
| 11 Jun 2024 | 58.1946 | 0.82 | 1.43% | 57.366 | 58.1946 | 57.366 | 12 |
| 10 Jun 2024 | 57.3769 | -0.37 | -0.65% | 56.50 | 57.3769 | 56.50 | 93 |
| 07 Jun 2024 | 57.75 | -0.45 | -0.77% | 57.75 | 57.75 | 57.75 | 94 |
| 06 Jun 2024 | 58.20 | -4.69 | -7.46% | 58.97 | 59.81 | 57.073 | 163 |
| 05 Jun 2024 | 62.89 | 3.98 | 6.76% | 62.89 | 62.89 | 62.89 | 10 |
| 04 Jun 2024 | 58.91 | 0.00 | 0.00% | 58.91 | 58.91 | 58.91 | 0 |
| 03 Jun 2024 | 58.91 | -0.11 | -0.19% | 58.91 | 58.91 | 58.91 | 5 |
| 31 May 2024 | 59.02 | -1.73 | -2.85% | 59.02 | 59.02 | 59.02 | 45 |
| 30 May 2024 | 60.75 | 3.72 | 6.52% | 59.67 | 61.055 | 59.67 | 161 |
| 29 May 2024 | 57.03 | -3.97 | -6.51% | 57.08 | 57.08 | 57.03 | 21 |
| 28 May 2024 | 61.00 | 0.99 | 1.65% | 61.00 | 61.00 | 61.00 | 12 |
| 24 May 2024 | 60.008 | 1.45 | 2.47% | 60.41 | 60.41 | 56.48 | 109 |
| 23 May 2024 | 58.56 | -0.40 | -0.68% | 58.06 | 58.60 | 58.06 | 182 |
| 22 May 2024 | 58.96 | -2.34 | -3.82% | 58.35 | 58.96 | 58.35 | 360 |
| 21 May 2024 | 61.30 | -1.41 | -2.25% | 61.31 | 61.31 | 61.30 | 10 |
| 20 May 2024 | 62.71 | 1.45 | 2.37% | 60.00 | 62.71 | 60.00 | 592 |
| 17 May 2024 | 61.26 | -1.01 | -1.62% | 61.26 | 61.26 | 61.26 | 13 |
| 16 May 2024 | 62.27 | 0.91 | 1.49% | 61.50 | 64.00 | 61.50 | 762 |
| 15 May 2024 | 61.357 | 2.01 | 3.38% | 61.10 | 61.357 | 61.10 | 102 |
| 14 May 2024 | 59.35 | -0.43 | -0.72% | 59.78 | 60.41 | 59.35 | 79 |
| 13 May 2024 | 59.781 | -3.38 | -5.35% | 60.40 | 61.05 | 59.64 | 288 |
| 10 May 2024 | 63.16 | -0.33 | -0.52% | 61.25 | 63.582 | 61.25 | 486 |
| 09 May 2024 | 63.49 | 3.14 | 5.20% | 62.30 | 64.38 | 62.30 | 648 |
| 08 May 2024 | 60.35 | -0.76 | -1.24% | 62.00 | 62.00 | 60.35 | 20 |
| 07 May 2024 | 61.108 | 2.13 | 3.62% | 60.37 | 61.108 | 60.37 | 1,037 |
| 06 May 2024 | 58.975 | 0.48 | 0.81% | 58.36 | 59.18 | 58.36 | 406 |
| 03 May 2024 | 58.50 | 3.96 | 7.27% | 59.00 | 59.96 | 58.05 | 1,532 |
| 02 May 2024 | 54.5376 | 1.97 | 3.74% | 58.89 | 58.89 | 54.19 | 565 |
| 01 May 2024 | 52.57 | -5.09 | -8.83% | 52.15 | 52.57 | 52.15 | 7 |
| 30 Abr 2024 | 57.66 | 1.77 | 3.16% | 57.00 | 57.66 | 57.00 | 12 |
| 29 Abr 2024 | 55.894 | 0.84 | 1.53% | 55.38 | 55.894 | 55.38 | 515 |
| 26 Abr 2024 | 55.05 | -0.01 | -0.01% | 55.05 | 55.05 | 55.05 | 100 |
| 25 Abr 2024 | 55.055 | 1.14 | 2.10% | 53.90 | 55.055 | 53.90 | 9 |
| 24 Abr 2024 | 53.92 | 0.74 | 1.39% | 53.92 | 53.92 | 53.92 | 2,123 |
| 23 Abr 2024 | 53.18 | 0.00 | 0.00% | 53.18 | 53.18 | 53.18 | 0 |
| 22 Abr 2024 | 53.18 | -2.07 | -3.75% | 55.34 | 55.34 | 53.18 | 273 |
| 19 Abr 2024 | 55.25 | -0.62 | -1.11% | 55.85 | 55.85 | 54.5325 | 421 |
| 18 Abr 2024 | 55.87 | 2.05 | 3.81% | 55.175 | 57.55 | 55.175 | 382 |
| 17 Abr 2024 | 53.82 | 0.00 | 0.00% | 53.82 | 53.82 | 53.82 | 0 |
| 16 Abr 2024 | 53.82 | -2.50 | -4.44% | 55.50 | 55.50 | 53.82 | 245 |
| 15 Abr 2024 | 56.32 | -1.28 | -2.23% | 58.00 | 58.00 | 55.88 | 56 |
| 12 Abr 2024 | 57.604 | 1.74 | 3.11% | 57.95 | 57.99 | 57.604 | 238 |
| 11 Abr 2024 | 55.865 | 1.14 | 2.07% | 56.42 | 56.71 | 55.38 | 124 |
| 10 Abr 2024 | 54.73 | -3.26 | -5.62% | 56.075 | 56.657 | 54.276 | 108 |
| 09 Abr 2024 | 57.99 | 1.99 | 3.55% | 58.165 | 58.342 | 57.65 | 784 |
| 08 Abr 2024 | 56.00 | 1.30 | 2.38% | 57.70 | 57.70 | 55.37 | 163 |
| 05 Abr 2024 | 54.70 | -2.31 | -4.05% | 57.07 | 57.07 | 54.66 | 35 |
| 04 Abr 2024 | 57.01 | 2.24 | 4.09% | 56.11 | 57.01 | 56.11 | 180 |
| 03 Abr 2024 | 54.772 | 0.24 | 0.43% | 53.93 | 54.772 | 53.93 | 36 |
| 02 Abr 2024 | 54.535 | -1.47 | -2.62% | 55.136 | 55.136 | 54.535 | 10 |
| 01 Abr 2024 | 56.00 | 2.13 | 3.96% | 53.25 | 58.04 | 53.25 | 153 |
| 28 Mar 2024 | 53.869 | -1.68 | -3.03% | 53.40 | 55.56 | 53.40 | 28 |
| 27 Mar 2024 | 55.552 | 1.00 | 1.84% | 55.552 | 55.552 | 55.552 | 5 |
| 26 Mar 2024 | 54.55 | -0.10 | -0.18% | 54.74 | 54.74 | 54.358 | 331 |
| 25 Mar 2024 | 54.6505 | 0.56 | 1.04% | 55.076 | 55.076 | 54.6505 | 52 |
| 22 Mar 2024 | 54.09 | 0.49 | 0.91% | 54.698 | 55.232 | 53.93 | 841 |
| 21 Mar 2024 | 53.60 | 1.45 | 2.78% | 52.54 | 54.16 | 52.54 | 364 |
