Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DTSRF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 4.376 | 0.24 | 5.87% | 4.26 | 4.388 | 4.22 | 10,690 |
| 21 May 2024 | 4.1333 | 0.26 | 6.80% | 3.90 | 4.45 | 3.87 | 61,089 |
| 20 May 2024 | 3.87 | 0.22 | 6.03% | 3.60 | 3.87 | 3.42 | 4,373 |
| 17 May 2024 | 3.65 | 0.18 | 5.22% | 3.5001 | 3.67 | 3.4583 | 3,870 |
| 16 May 2024 | 3.4688 | 0.00 | -0.03% | 3.46 | 3.54 | 3.46 | 1,855 |
| 15 May 2024 | 3.47 | 0.09 | 2.78% | 3.364 | 3.51 | 3.364 | 18,307 |
| 14 May 2024 | 3.376 | 0.00 | -0.06% | 3.36 | 3.376 | 3.33 | 3,775 |
| 13 May 2024 | 3.378 | 0.05 | 1.44% | 3.33 | 3.382 | 3.33 | 6,246 |
| 10 May 2024 | 3.33 | -0.12 | -3.51% | 3.25 | 3.36 | 3.25 | 15,362 |
| 09 May 2024 | 3.4511 | 0.00 | 0.00% | 3.4511 | 3.4511 | 3.4511 | 0 |
| 08 May 2024 | 3.4511 | -0.10 | -2.79% | 2.95 | 3.4928 | 2.95 | 7,700 |
| 07 May 2024 | 3.55 | 0.07 | 1.94% | 2.89 | 3.599 | 2.89 | 4,483 |
| 06 May 2024 | 3.4825 | -0.05 | -1.43% | 3.508 | 3.54 | 3.4825 | 9,103 |
| 03 May 2024 | 3.533 | 0.08 | 2.41% | 3.49 | 3.59 | 3.49 | 7,991 |
| 02 May 2024 | 3.45 | 0.86 | 33.20% | 2.59 | 3.50 | 2.59 | 88,369 |
| 01 May 2024 | 2.59 | 0.14 | 5.71% | 2.412 | 2.59 | 2.412 | 3,978 |
| 30 Abr 2024 | 2.45 | -0.40 | -14.04% | 2.61 | 2.65 | 2.45 | 22,767 |
| 29 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0 |
| 26 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.61 | 2.85 | 2.61 | 2,854 |
| 25 Abr 2024 | 2.85 | -0.06 | -2.13% | 2.85 | 2.85 | 2.85 | 258 |
| 24 Abr 2024 | 2.912 | -0.03 | -0.95% | 2.912 | 2.912 | 2.912 | 800 |
| 23 Abr 2024 | 2.94 | 0.10 | 3.52% | 2.85 | 2.94 | 2.85 | 793 |
| 22 Abr 2024 | 2.84 | 0.17 | 6.37% | 2.49 | 2.84 | 2.49 | 6,610 |
| 19 Abr 2024 | 2.67 | 0.10 | 3.89% | 2.574 | 2.67 | 2.574 | 2,087 |
| 18 Abr 2024 | 2.57 | 0.03 | 1.34% | 2.578 | 2.64 | 2.57 | 8,500 |
| 17 Abr 2024 | 2.536 | -0.03 | -1.32% | 2.57 | 2.575 | 2.525 | 2,438 |
| 16 Abr 2024 | 2.57 | 0.04 | 1.58% | 2.45 | 2.57 | 2.33 | 5,679 |
| 15 Abr 2024 | 2.53 | -0.04 | -1.71% | 2.50 | 2.59 | 2.50 | 27,163 |
| 12 Abr 2024 | 2.574 | -0.13 | -4.74% | 2.59 | 2.63 | 2.574 | 16,700 |
| 11 Abr 2024 | 2.702 | 0.00 | 0.07% | 2.62 | 2.702 | 2.62 | 1,888 |
| 10 Abr 2024 | 2.70 | -0.09 | -3.23% | 2.75 | 2.75 | 2.70 | 11,050 |
| 09 Abr 2024 | 2.79 | -0.22 | -7.31% | 2.93 | 2.93 | 2.783 | 28,604 |
| 08 Abr 2024 | 3.01 | 0.03 | 1.01% | 3.03 | 3.03 | 2.9581 | 16,356 |
| 05 Abr 2024 | 2.98 | -0.04 | -1.32% | 2.94 | 2.98 | 2.90 | 2,555 |
| 04 Abr 2024 | 3.02 | 0.11 | 3.78% | 3.04 | 3.04 | 3.02 | 1,540 |
| 03 Abr 2024 | 2.91 | 0.06 | 2.11% | 2.9101 | 2.98 | 2.91 | 11,035 |
| 02 Abr 2024 | 2.85 | -0.04 | -1.38% | 2.8701 | 3.00 | 2.78 | 13,500 |
| 01 Abr 2024 | 2.89 | 0.10 | 3.58% | 2.81 | 2.89 | 2.81 | 3,610 |
| 28 Mar 2024 | 2.79 | 0.02 | 0.72% | 2.51 | 3.00 | 2.51 | 9,588 |
| 27 Mar 2024 | 2.77 | -0.01 | -0.36% | 2.80 | 2.85 | 2.77 | 18,464 |
| 26 Mar 2024 | 2.78 | -0.19 | -6.40% | 2.905 | 2.905 | 2.7759 | 18,195 |
| 25 Mar 2024 | 2.97 | 0.11 | 3.80% | 2.90 | 2.97 | 2.8089 | 44,500 |
| 22 Mar 2024 | 2.8613 | -0.01 | -0.30% | 2.75 | 2.89 | 2.75 | 40,937 |
| 21 Mar 2024 | 2.87 | -0.14 | -4.65% | 2.73 | 3.06 | 2.73 | 18,680 |
| 20 Mar 2024 | 3.01 | 0.05 | 1.69% | 3.00 | 3.01 | 2.8675 | 8,938 |
| 19 Mar 2024 | 2.96 | -0.06 | -1.99% | 2.76 | 2.98 | 2.76 | 9,722 |
| 18 Mar 2024 | 3.02 | -0.17 | -5.33% | 3.35 | 3.35 | 3.02 | 5,315 |
| 15 Mar 2024 | 3.19 | -0.05 | -1.39% | 2.72 | 3.19 | 2.72 | 20,153 |
| 14 Mar 2024 | 3.235 | -0.08 | -2.27% | 3.56 | 3.56 | 3.235 | 4,401 |
| 13 Mar 2024 | 3.31 | -0.01 | -0.15% | 3.00 | 3.35 | 3.00 | 43,030 |
| 12 Mar 2024 | 3.315 | 0.02 | 0.45% | 3.1963 | 3.32 | 3.1101 | 29,928 |
| 11 Mar 2024 | 3.30 | -0.02 | -0.60% | 3.51 | 3.59 | 3.30 | 23,043 |
| 08 Mar 2024 | 3.3198 | 0.18 | 5.73% | 3.15 | 3.3198 | 2.80 | 36,153 |
| 07 Mar 2024 | 3.14 | 0.14 | 4.67% | 3.0007 | 3.14 | 3.0007 | 24,862 |
| 06 Mar 2024 | 3.00 | 0.25 | 9.09% | 3.03 | 3.088 | 2.935 | 22,885 |
| 05 Mar 2024 | 2.75 | -0.19 | -6.46% | 3.026 | 3.03 | 2.75 | 44,273 |
| 04 Mar 2024 | 2.94 | 0.20 | 7.42% | 2.40 | 3.0651 | 2.40 | 29,632 |
| 01 Mar 2024 | 2.737 | -0.07 | -2.60% | 2.84 | 2.84 | 2.70 | 120,249 |
| 29 Feb 2024 | 2.81 | 0.01 | 0.36% | 2.88 | 2.88 | 2.81 | 142,421 |
| 28 Feb 2024 | 2.80 | -0.11 | -3.78% | 3.00 | 3.01 | 2.77 | 149,994 |
| 27 Feb 2024 | 2.91 | 0.10 | 3.46% | 2.75 | 3.055 | 2.75 | 176,830 |
| 26 Feb 2024 | 2.8127 | 0.22 | 8.36% | 2.75 | 2.87 | 2.74 | 5,373 |
| 23 Feb 2024 | 2.5958 | 0.02 | 0.64% | 2.591 | 2.614 | 2.591 | 1,320 |
