Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DVCMY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 9.38 | -0.77 | -7.59% | 9.7749 | 9.85 | 9.38 | 31,120 |
| 25 Jun 2024 | 10.15 | -0.09 | -0.83% | 10.24 | 10.40 | 10.0895 | 3,543 |
| 24 Jun 2024 | 10.235 | -0.42 | -3.90% | 10.23 | 10.61 | 10.23 | 2,129 |
| 21 Jun 2024 | 10.65 | -0.12 | -1.11% | 10.285 | 10.6569 | 10.285 | 4,893 |
| 20 Jun 2024 | 10.77 | 0.57 | 5.64% | 10.74 | 10.77 | 10.23 | 14,843 |
| 18 Jun 2024 | 10.195 | -0.08 | -0.78% | 10.6933 | 10.6933 | 10.195 | 1,836 |
| 17 Jun 2024 | 10.275 | -0.05 | -0.44% | 10.45 | 10.55 | 10.175 | 4,980 |
| 14 Jun 2024 | 10.32 | -0.54 | -4.97% | 10.77 | 10.77 | 10.29 | 1,830 |
| 13 Jun 2024 | 10.86 | 0.04 | 0.37% | 10.80 | 10.86 | 10.55 | 871 |
| 12 Jun 2024 | 10.82 | 0.34 | 3.20% | 10.602 | 10.82 | 10.465 | 1,551 |
| 11 Jun 2024 | 10.485 | -0.11 | -0.99% | 10.595 | 10.595 | 10.485 | 935,967 |
| 10 Jun 2024 | 10.59 | 0.08 | 0.76% | 10.55 | 10.60 | 10.50 | 84,478 |
| 07 Jun 2024 | 10.51 | 0.00 | 0.00% | 10.51 | 10.51 | 10.51 | 325 |
| 06 Jun 2024 | 10.51 | 0.35 | 3.44% | 10.515 | 10.515 | 10.51 | 871 |
| 05 Jun 2024 | 10.16 | 0.13 | 1.30% | 10.22 | 10.22 | 10.16 | 4,041 |
| 04 Jun 2024 | 10.03 | -0.17 | -1.67% | 10.30 | 10.3335 | 10.03 | 2,012 |
| 03 Jun 2024 | 10.20 | 0.00 | 0.00% | 10.20 | 10.20 | 10.20 | 0 |
| 31 May 2024 | 10.20 | 0.33 | 3.32% | 9.95 | 10.25 | 9.95 | 659 |
| 30 May 2024 | 9.8725 | 0.04 | 0.40% | 9.8725 | 9.8725 | 9.8725 | 341 |
| 29 May 2024 | 9.833 | -0.49 | -4.71% | 9.88 | 9.88 | 9.833 | 637 |
| 28 May 2024 | 10.319 | -0.04 | -0.40% | 10.2625 | 10.319 | 10.2625 | 1,006 |
| 24 May 2024 | 10.36 | 0.00 | 0.00% | 10.36 | 10.36 | 10.36 | 0 |
| 23 May 2024 | 10.36 | -0.04 | -0.38% | 10.346 | 10.36 | 10.311 | 669 |
| 22 May 2024 | 10.40 | -0.06 | -0.57% | 10.40 | 10.40 | 10.40 | 945 |
| 21 May 2024 | 10.46 | -0.13 | -1.23% | 10.46 | 10.46 | 10.46 | 227 |
| 20 May 2024 | 10.59 | -0.16 | -1.49% | 10.625 | 10.625 | 10.59 | 1,943 |
| 17 May 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 0 |
| 16 May 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 0 |
| 15 May 2024 | 10.75 | 0.15 | 1.42% | 10.75 | 10.75 | 10.75 | 3,948 |
| 14 May 2024 | 10.60 | -0.02 | -0.19% | 10.60 | 10.60 | 10.60 | 174 |
| 13 May 2024 | 10.62 | -0.08 | -0.75% | 10.55 | 10.62 | 10.55 | 3,498 |
| 10 May 2024 | 10.70 | -0.05 | -0.47% | 10.70 | 10.70 | 10.70 | 385 |
| 09 May 2024 | 10.75 | 0.10 | 0.94% | 10.75 | 10.75 | 10.75 | 200 |
| 08 May 2024 | 10.65 | 0.35 | 3.40% | 10.605 | 10.6725 | 10.605 | 2,063 |
| 07 May 2024 | 10.30 | -0.13 | -1.25% | 10.30 | 10.30 | 10.30 | 1,877 |
| 06 May 2024 | 10.43 | 0.15 | 1.46% | 10.12 | 10.43 | 10.12 | 3,666 |
| 03 May 2024 | 10.28 | 0.00 | 0.00% | 10.28 | 10.28 | 10.28 | 0 |
| 02 May 2024 | 10.28 | 0.00 | 0.00% | 10.28 | 10.28 | 10.28 | 0 |
| 01 May 2024 | 10.28 | 0.03 | 0.29% | 10.28 | 10.28 | 10.28 | 369 |
| 30 Abr 2024 | 10.25 | 0.00 | 0.00% | 10.1275 | 10.25 | 10.1275 | 2,651 |
| 29 Abr 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 0 |
| 26 Abr 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 0 |
| 25 Abr 2024 | 10.25 | -0.65 | -5.96% | 10.15 | 10.25 | 10.1125 | 1,244 |
| 24 Abr 2024 | 10.90 | 0.49 | 4.73% | 10.46 | 10.90 | 10.46 | 254 |
| 23 Abr 2024 | 10.4075 | -0.03 | -0.31% | 10.3199 | 10.45 | 10.3199 | 8,126 |
| 22 Abr 2024 | 10.44 | 0.34 | 3.37% | 10.23 | 10.44 | 10.23 | 269 |
| 19 Abr 2024 | 10.10 | 0.00 | 0.00% | 10.22 | 10.2625 | 10.10 | 1,543 |
| 18 Abr 2024 | 10.10 | 0.31 | 3.17% | 9.91 | 10.10 | 9.91 | 1,807 |
| 17 Abr 2024 | 9.79 | 0.21 | 2.19% | 9.62 | 9.79 | 9.58 | 11,726 |
| 16 Abr 2024 | 9.58 | 0.39 | 4.24% | 9.32 | 9.58 | 9.32 | 507 |
| 15 Abr 2024 | 9.19 | -0.57 | -5.84% | 9.19 | 9.19 | 9.19 | 2,009 |
| 12 Abr 2024 | 9.7599 | 0.00 | 0.00% | 9.7599 | 9.7599 | 9.7599 | 0 |
| 11 Abr 2024 | 9.7599 | -0.13 | -1.32% | 9.7599 | 9.7599 | 9.7599 | 273 |
| 10 Abr 2024 | 9.89 | 0.00 | 0.00% | 9.89 | 9.89 | 9.89 | 0 |
| 09 Abr 2024 | 9.89 | 0.06 | 0.61% | 9.89 | 9.89 | 9.89 | 1,293 |
| 08 Abr 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 0 |
| 05 Abr 2024 | 9.83 | 0.15 | 1.50% | 9.83 | 9.83 | 9.83 | 267 |
| 04 Abr 2024 | 9.685 | 0.00 | 0.00% | 9.685 | 9.685 | 9.685 | 0 |
| 03 Abr 2024 | 9.685 | -0.17 | -1.75% | 9.84 | 9.84 | 9.685 | 1,517 |
| 02 Abr 2024 | 9.8579 | -0.28 | -2.78% | 9.94 | 9.94 | 9.74 | 1,481 |
| 01 Abr 2024 | 10.14 | 0.06 | 0.62% | 10.14 | 10.14 | 10.14 | 2,349 |
