Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DIVO11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 91.63 | 1.16 | 1.28% | 90.67 | 91.98 | 90.67 | 207,806 |
| 02 May 2024 | 90.47 | 1.97 | 2.23% | 89.00 | 90.47 | 88.93 | 14,001 |
| 30 Abr 2024 | 88.50 | -0.15 | -0.17% | 88.83 | 89.00 | 88.01 | 350,336 |
| 29 Abr 2024 | 88.65 | 0.63 | 0.72% | 88.18 | 88.80 | 88.08 | 8,611 |
| 26 Abr 2024 | 88.02 | 1.02 | 1.17% | 87.70 | 88.47 | 87.48 | 9,865 |
| 25 Abr 2024 | 87.00 | -1.60 | -1.81% | 87.56 | 87.77 | 87.00 | 20,718 |
| 24 Abr 2024 | 88.60 | 0.10 | 0.11% | 88.50 | 88.90 | 87.60 | 8,400 |
| 23 Abr 2024 | 88.50 | -0.95 | -1.06% | 88.65 | 88.68 | 87.78 | 30,839 |
| 22 Abr 2024 | 89.45 | 0.55 | 0.62% | 88.95 | 89.45 | 88.21 | 25,343 |
| 19 Abr 2024 | 88.90 | 0.99 | 1.13% | 88.09 | 88.90 | 87.86 | 35,144 |
| 18 Abr 2024 | 87.91 | -0.08 | -0.09% | 87.71 | 88.48 | 87.37 | 32,342 |
| 17 Abr 2024 | 87.99 | 0.28 | 0.32% | 87.73 | 88.50 | 87.71 | 13,538 |
| 16 Abr 2024 | 87.71 | -0.18 | -0.20% | 87.75 | 88.19 | 87.27 | 18,876 |
| 15 Abr 2024 | 87.89 | -0.21 | -0.24% | 88.10 | 89.07 | 87.89 | 15,690 |
| 12 Abr 2024 | 88.10 | -1.90 | -2.11% | 89.82 | 90.29 | 88.08 | 74,814 |
| 11 Abr 2024 | 90.00 | 0.25 | 0.28% | 89.75 | 90.00 | 89.37 | 28,300 |
| 10 Abr 2024 | 89.75 | -1.25 | -1.37% | 90.88 | 90.88 | 89.70 | 32,385 |
| 09 Abr 2024 | 91.00 | 0.75 | 0.83% | 90.44 | 91.00 | 90.02 | 81,786 |
| 08 Abr 2024 | 90.25 | 1.25 | 1.40% | 89.05 | 90.36 | 89.05 | 36,953 |
| 05 Abr 2024 | 89.00 | -0.25 | -0.28% | 89.34 | 89.97 | 88.59 | 47,388 |
| 04 Abr 2024 | 89.25 | 0.40 | 0.45% | 89.20 | 90.48 | 89.20 | 13,555 |
| 03 Abr 2024 | 88.85 | -0.05 | -0.06% | 88.80 | 89.14 | 88.17 | 21,695 |
| 02 Abr 2024 | 88.90 | 0.11 | 0.12% | 88.00 | 88.90 | 87.99 | 41,465 |
| 01 Abr 2024 | 88.79 | 0.19 | 0.21% | 88.60 | 89.00 | 88.30 | 15,183 |
| 28 Mar 2024 | 88.60 | 0.20 | 0.23% | 88.50 | 89.04 | 87.94 | 59,028 |
| 27 Mar 2024 | 88.40 | 0.90 | 1.03% | 87.50 | 88.70 | 87.40 | 7,042 |
| 26 Mar 2024 | 87.50 | -0.40 | -0.46% | 88.08 | 88.08 | 87.50 | 35,742 |
| 25 Mar 2024 | 87.90 | -0.25 | -0.28% | 88.60 | 88.60 | 87.71 | 10,274 |
| 22 Mar 2024 | 88.15 | 0.11 | 0.12% | 88.54 | 88.73 | 87.87 | 6,604 |
| 21 Mar 2024 | 88.04 | -0.76 | -0.86% | 88.98 | 89.28 | 88.04 | 36,707 |
| 20 Mar 2024 | 88.80 | 1.10 | 1.25% | 87.76 | 88.92 | 87.76 | 17,111 |
| 19 Mar 2024 | 87.70 | 0.45 | 0.52% | 87.50 | 88.13 | 87.50 | 10,069 |
| 18 Mar 2024 | 87.25 | 0.35 | 0.40% | 87.08 | 87.63 | 87.03 | 11,319 |
| 15 Mar 2024 | 86.90 | -0.47 | -0.54% | 87.28 | 87.61 | 86.66 | 14,199 |
| 14 Mar 2024 | 87.37 | -0.63 | -0.72% | 88.00 | 88.08 | 87.17 | 7,716 |
| 13 Mar 2024 | 88.00 | -0.10 | -0.11% | 88.26 | 88.46 | 87.76 | 11,240 |
| 12 Mar 2024 | 88.10 | -0.58 | -0.65% | 88.40 | 88.45 | 87.71 | 8,138 |
| 11 Mar 2024 | 88.68 | 0.47 | 0.53% | 88.20 | 88.70 | 87.05 | 21,238 |
| 08 Mar 2024 | 88.21 | -0.74 | -0.83% | 88.25 | 88.49 | 87.44 | 24,051 |
| 07 Mar 2024 | 88.95 | 0.05 | 0.06% | 88.90 | 89.48 | 88.77 | 11,547 |
| 06 Mar 2024 | 88.90 | 0.07 | 0.08% | 89.17 | 89.65 | 88.90 | 12,773 |
| 05 Mar 2024 | 88.83 | -0.17 | -0.19% | 89.00 | 89.63 | 88.78 | 31,828 |
| 04 Mar 2024 | 89.00 | -0.70 | -0.78% | 89.70 | 90.20 | 89.00 | 11,033 |
| 01 Mar 2024 | 89.70 | 0.00 | 0.00% | 89.80 | 90.25 | 89.70 | 12,277 |
| 29 Feb 2024 | 89.70 | -0.35 | -0.39% | 90.05 | 90.51 | 89.61 | 54,530 |
| 28 Feb 2024 | 90.05 | -0.60 | -0.66% | 90.57 | 91.27 | 90.03 | 77,661 |
| 27 Feb 2024 | 90.65 | 1.13 | 1.26% | 90.14 | 90.82 | 90.14 | 29,453 |
| 26 Feb 2024 | 89.52 | 0.02 | 0.02% | 89.50 | 89.96 | 89.45 | 11,473 |
| 23 Feb 2024 | 89.50 | -0.65 | -0.72% | 90.48 | 90.48 | 89.50 | 18,132 |
| 22 Feb 2024 | 90.15 | 0.25 | 0.28% | 90.35 | 90.49 | 89.86 | 20,141 |
| 21 Feb 2024 | 89.90 | -0.36 | -0.40% | 90.26 | 90.48 | 89.69 | 11,447 |
| 20 Feb 2024 | 90.26 | 0.16 | 0.18% | 90.10 | 90.50 | 89.90 | 14,369 |
| 19 Feb 2024 | 90.10 | 0.30 | 0.33% | 89.71 | 90.46 | 89.55 | 226,843 |
| 16 Feb 2024 | 89.80 | 0.70 | 0.79% | 89.64 | 90.15 | 89.22 | 16,481 |
| 15 Feb 2024 | 89.10 | 0.90 | 1.02% | 88.30 | 89.30 | 88.30 | 9,387 |
| 14 Feb 2024 | 88.20 | -0.53 | -0.60% | 88.73 | 88.73 | 88.10 | 12,800 |
| 09 Feb 2024 | 88.73 | -0.54 | -0.60% | 89.27 | 89.47 | 88.73 | 6,868 |
| 08 Feb 2024 | 89.27 | -1.33 | -1.47% | 90.60 | 90.64 | 89.26 | 22,925 |
| 07 Feb 2024 | 90.60 | 0.30 | 0.33% | 90.18 | 90.85 | 90.18 | 7,013 |
| 06 Feb 2024 | 90.30 | 1.25 | 1.40% | 89.19 | 90.42 | 89.16 | 16,198 |
