Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DTEGY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 26.42 | 0.25 | 0.96% | 26.23 | 26.4618 | 26.23 | 1,162,136 |
| 25 Jul 2024 | 26.17 | 0.07 | 0.27% | 26.18 | 26.34 | 26.17 | 78,785 |
| 24 Jul 2024 | 26.10 | -0.09 | -0.34% | 26.08 | 26.15 | 25.95 | 110,036 |
| 23 Jul 2024 | 26.19 | -0.27 | -1.02% | 26.31 | 26.31 | 26.141 | 128,489 |
| 22 Jul 2024 | 26.46 | 0.10 | 0.38% | 26.51 | 26.61 | 26.37 | 102,072 |
| 19 Jul 2024 | 26.36 | -0.02 | -0.08% | 26.35 | 26.44 | 26.28 | 112,526 |
| 18 Jul 2024 | 26.38 | 0.08 | 0.30% | 26.42 | 26.505 | 26.36 | 80,994 |
| 17 Jul 2024 | 26.30 | 0.38 | 1.47% | 26.28 | 26.36 | 26.22 | 262,147 |
| 16 Jul 2024 | 25.92 | 0.09 | 0.35% | 25.96 | 25.97 | 25.73 | 176,325 |
| 15 Jul 2024 | 25.83 | -0.18 | -0.69% | 26.15 | 26.15 | 25.79 | 628,826 |
| 12 Jul 2024 | 26.01 | 0.30 | 1.17% | 26.00 | 26.11 | 25.93 | 295,498 |
| 11 Jul 2024 | 25.71 | -0.08 | -0.31% | 25.75 | 25.886 | 25.70 | 491,885 |
| 10 Jul 2024 | 25.79 | 0.29 | 1.14% | 25.74 | 25.89 | 25.73 | 138,919 |
| 09 Jul 2024 | 25.50 | -0.34 | -1.32% | 25.58 | 25.66 | 25.49 | 136,697 |
| 08 Jul 2024 | 25.84 | -0.04 | -0.15% | 25.992 | 26.00 | 25.805 | 128,253 |
| 05 Jul 2024 | 25.88 | 0.20 | 0.78% | 25.94 | 25.957 | 25.77 | 93,439 |
| 03 Jul 2024 | 25.68 | 0.30 | 1.18% | 25.57 | 25.7335 | 25.50 | 103,117 |
| 02 Jul 2024 | 25.38 | -0.13 | -0.49% | 25.58 | 25.58 | 25.18 | 161,277 |
| 01 Jul 2024 | 25.506 | 0.32 | 1.25% | 25.43 | 25.59 | 25.37 | 6,183,612 |
| 28 Jun 2024 | 25.19 | 0.23 | 0.92% | 25.23 | 25.23 | 25.038 | 166,446 |
| 27 Jun 2024 | 24.96 | 0.10 | 0.40% | 25.01 | 25.06 | 24.92 | 112,233 |
| 26 Jun 2024 | 24.86 | -0.05 | -0.20% | 24.70 | 24.94 | 24.70 | 524,713 |
| 25 Jun 2024 | 24.91 | 0.09 | 0.36% | 25.04 | 25.05 | 24.88 | 441,667 |
| 24 Jun 2024 | 24.82 | 0.33 | 1.35% | 24.83 | 24.95 | 24.72 | 378,851 |
| 21 Jun 2024 | 24.49 | 0.02 | 0.08% | 24.44 | 24.54 | 24.38 | 198,152 |
| 20 Jun 2024 | 24.47 | -0.06 | -0.23% | 24.58 | 24.6265 | 24.41 | 346,599 |
| 18 Jun 2024 | 24.5275 | 0.19 | 0.77% | 24.42 | 24.55 | 24.40 | 1,476,322 |
| 17 Jun 2024 | 24.34 | 0.11 | 0.45% | 24.21 | 24.34 | 24.06 | 344,582 |
| 14 Jun 2024 | 24.23 | 0.05 | 0.21% | 24.05 | 24.24 | 24.0375 | 484,531 |
| 13 Jun 2024 | 24.18 | -0.12 | -0.49% | 24.40 | 24.51 | 24.12 | 125,275 |
| 12 Jun 2024 | 24.30 | 0.01 | 0.04% | 24.53 | 24.61 | 24.25 | 311,958 |
| 11 Jun 2024 | 24.29 | -0.11 | -0.45% | 24.21 | 24.33 | 24.11 | 152,223 |
| 10 Jun 2024 | 24.40 | -0.03 | -0.12% | 24.27 | 24.45 | 24.18 | 178,992 |
| 07 Jun 2024 | 24.43 | -0.13 | -0.53% | 24.41 | 24.48 | 24.34 | 140,135 |
| 06 Jun 2024 | 24.56 | 0.02 | 0.08% | 24.605 | 24.71 | 24.53 | 182,418 |
| 05 Jun 2024 | 24.54 | 0.15 | 0.64% | 24.57 | 24.67 | 24.44 | 236,211 |
| 04 Jun 2024 | 24.385 | 0.38 | 1.56% | 24.21 | 24.48 | 24.12 | 1,343,152 |
| 03 Jun 2024 | 24.01 | -0.29 | -1.19% | 24.46 | 24.65 | 23.89 | 1,946,887 |
| 31 May 2024 | 24.30 | 0.54 | 2.27% | 24.11 | 24.32 | 24.08 | 312,265 |
| 30 May 2024 | 23.76 | 0.47 | 2.02% | 23.65 | 23.88 | 23.65 | 207,568 |
| 29 May 2024 | 23.29 | -0.32 | -1.36% | 23.37 | 23.45 | 23.28 | 181,504 |
| 28 May 2024 | 23.61 | 0.04 | 0.17% | 23.50 | 23.64 | 23.44 | 180,499 |
| 24 May 2024 | 23.57 | 0.20 | 0.86% | 23.49 | 23.588 | 23.49 | 226,268 |
| 23 May 2024 | 23.37 | -0.47 | -1.97% | 23.65 | 23.65 | 23.33 | 1,827,205 |
| 22 May 2024 | 23.84 | -0.13 | -0.54% | 23.78 | 23.97 | 23.752 | 141,605 |
| 21 May 2024 | 23.97 | -0.12 | -0.50% | 23.9601 | 24.03 | 23.93 | 141,845 |
| 20 May 2024 | 24.09 | 0.28 | 1.18% | 24.07 | 24.15 | 23.99 | 104,277 |
| 17 May 2024 | 23.81 | 0.09 | 0.38% | 23.79 | 23.94 | 23.765 | 373,488 |
| 16 May 2024 | 23.72 | -0.30 | -1.25% | 23.84 | 23.87 | 23.5872 | 132,322 |
| 15 May 2024 | 24.02 | 0.20 | 0.84% | 24.03 | 24.10 | 23.94 | 210,312 |
| 14 May 2024 | 23.82 | 0.15 | 0.63% | 23.70 | 23.82 | 23.66 | 126,899 |
| 13 May 2024 | 23.67 | 0.04 | 0.17% | 23.6501 | 23.75 | 23.65 | 338,665 |
| 10 May 2024 | 23.63 | 0.01 | 0.04% | 23.62 | 23.65 | 23.545 | 94,757 |
| 09 May 2024 | 23.62 | 0.45 | 1.94% | 23.53 | 23.63 | 23.51 | 293,922 |
| 08 May 2024 | 23.17 | -0.12 | -0.52% | 23.29 | 23.31 | 23.16 | 3,064,182 |
| 07 May 2024 | 23.29 | -0.11 | -0.47% | 23.41 | 23.425 | 23.27 | 108,509 |
| 06 May 2024 | 23.40 | 0.12 | 0.52% | 23.46 | 23.46 | 23.36 | 115,040 |
| 03 May 2024 | 23.28 | -0.06 | -0.26% | 23.32 | 23.42 | 23.2275 | 151,520 |
| 02 May 2024 | 23.34 | 0.43 | 1.86% | 23.38 | 23.38 | 23.13 | 157,103 |
| 01 May 2024 | 22.914 | 0.01 | 0.06% | 22.21 | 23.17 | 22.21 | 146,964 |
| 30 Abr 2024 | 22.90 | -0.35 | -1.51% | 23.00 | 23.0895 | 22.87 | 168,409 |
| 29 Abr 2024 | 23.25 | -0.07 | -0.30% | 23.31 | 23.38 | 23.11 | 373,922 |
