Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DNAI11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 30.91 | -0.44 | -1.40% | 30.86 | 30.91 | 30.63 | 750 |
| 24 Abr 2024 | 31.35 | 0.99 | 3.26% | 31.60 | 31.60 | 30.81 | 218 |
| 23 Abr 2024 | 30.36 | -0.53 | -1.72% | 31.50 | 31.50 | 30.36 | 12 |
| 22 Abr 2024 | 30.89 | 0.27 | 0.88% | 30.95 | 30.95 | 30.82 | 1,608 |
| 19 Abr 2024 | 30.62 | 0.15 | 0.49% | 30.56 | 30.62 | 30.45 | 93 |
| 18 Abr 2024 | 30.47 | -0.69 | -2.21% | 31.33 | 31.53 | 30.47 | 805 |
| 17 Abr 2024 | 31.16 | -0.47 | -1.49% | 31.26 | 31.26 | 31.15 | 121 |
| 16 Abr 2024 | 31.63 | 0.19 | 0.60% | 31.75 | 31.75 | 31.63 | 8 |
| 15 Abr 2024 | 31.44 | -0.14 | -0.44% | 31.01 | 32.10 | 31.01 | 36 |
| 12 Abr 2024 | 31.58 | -0.55 | -1.71% | 31.58 | 31.58 | 31.58 | 1 |
| 11 Abr 2024 | 32.13 | 0.06 | 0.19% | 31.82 | 32.13 | 31.82 | 585 |
| 10 Abr 2024 | 32.07 | -0.11 | -0.34% | 31.92 | 32.07 | 31.92 | 87 |
| 09 Abr 2024 | 32.18 | 0.38 | 1.19% | 32.34 | 32.34 | 32.06 | 41 |
| 08 Abr 2024 | 31.80 | -0.12 | -0.38% | 31.91 | 31.91 | 31.80 | 229 |
| 05 Abr 2024 | 31.92 | 0.43 | 1.37% | 31.86 | 32.04 | 31.86 | 296 |
| 04 Abr 2024 | 31.49 | -0.57 | -1.78% | 31.85 | 31.86 | 31.49 | 400 |
| 03 Abr 2024 | 32.06 | 0.00 | 0.00% | 32.06 | 32.06 | 32.06 | 0 |
| 02 Abr 2024 | 32.06 | -0.48 | -1.48% | 32.54 | 32.54 | 31.96 | 27 |
| 01 Abr 2024 | 32.54 | 0.13 | 0.40% | 32.99 | 32.99 | 32.25 | 435 |
| 28 Mar 2024 | 32.41 | 0.16 | 0.50% | 32.33 | 32.53 | 32.33 | 308 |
| 27 Mar 2024 | 32.25 | 0.39 | 1.22% | 32.00 | 32.25 | 31.36 | 1,267 |
| 26 Mar 2024 | 31.86 | 0.00 | 0.00% | 31.53 | 31.95 | 31.53 | 323 |
| 25 Mar 2024 | 31.86 | -0.29 | -0.90% | 32.11 | 32.11 | 31.84 | 222 |
| 22 Mar 2024 | 32.15 | -0.04 | -0.12% | 31.96 | 32.17 | 31.66 | 108 |
| 21 Mar 2024 | 32.19 | 0.24 | 0.75% | 31.95 | 32.50 | 31.77 | 149 |
| 20 Mar 2024 | 31.95 | -0.35 | -1.08% | 31.48 | 31.95 | 31.48 | 24 |
| 19 Mar 2024 | 32.30 | 0.24 | 0.75% | 32.06 | 32.30 | 32.06 | 22 |
| 18 Mar 2024 | 32.06 | 0.08 | 0.25% | 31.98 | 32.23 | 31.46 | 31 |
| 15 Mar 2024 | 31.98 | 0.05 | 0.16% | 31.87 | 31.98 | 31.54 | 57 |
| 14 Mar 2024 | 31.93 | -0.38 | -1.18% | 32.31 | 32.31 | 31.68 | 1,329 |
| 13 Mar 2024 | 32.31 | -0.22 | -0.68% | 32.16 | 32.80 | 32.16 | 164 |
| 12 Mar 2024 | 32.53 | -0.17 | -0.52% | 32.70 | 32.70 | 32.24 | 11 |
| 11 Mar 2024 | 32.70 | 0.04 | 0.12% | 32.06 | 33.03 | 31.91 | 479 |
| 08 Mar 2024 | 32.66 | 0.28 | 0.86% | 32.74 | 32.74 | 32.66 | 32 |
| 07 Mar 2024 | 32.38 | 0.29 | 0.90% | 32.14 | 32.42 | 31.75 | 1,074 |
| 06 Mar 2024 | 32.09 | 0.11 | 0.34% | 32.00 | 32.45 | 31.91 | 403 |
| 05 Mar 2024 | 31.98 | -0.13 | -0.40% | 32.11 | 32.11 | 31.88 | 45 |
| 04 Mar 2024 | 32.11 | -0.22 | -0.68% | 32.33 | 32.33 | 31.76 | 404 |
| 01 Mar 2024 | 32.33 | 0.24 | 0.75% | 31.95 | 32.41 | 31.78 | 185 |
| 29 Feb 2024 | 32.09 | -0.29 | -0.90% | 32.70 | 32.70 | 31.69 | 1,501 |
| 28 Feb 2024 | 32.38 | 0.25 | 0.78% | 32.28 | 32.38 | 32.28 | 5,566 |
| 27 Feb 2024 | 32.13 | 0.09 | 0.28% | 32.04 | 32.69 | 32.04 | 317 |
| 26 Feb 2024 | 32.04 | -0.04 | -0.12% | 32.13 | 32.13 | 31.45 | 207 |
| 23 Feb 2024 | 32.08 | 0.16 | 0.50% | 31.91 | 32.13 | 31.91 | 362 |
| 22 Feb 2024 | 31.92 | 0.70 | 2.24% | 31.92 | 31.92 | 31.92 | 1 |
| 21 Feb 2024 | 31.22 | 0.07 | 0.22% | 31.70 | 31.74 | 31.00 | 80 |
| 20 Feb 2024 | 31.15 | -0.41 | -1.30% | 31.28 | 31.29 | 30.89 | 35,456 |
| 19 Feb 2024 | 31.56 | 0.00 | 0.00% | 32.72 | 32.72 | 31.56 | 590 |
| 16 Feb 2024 | 31.56 | -0.20 | -0.63% | 31.76 | 31.91 | 31.22 | 15,574 |
| 15 Feb 2024 | 31.76 | -0.19 | -0.59% | 31.04 | 31.78 | 31.04 | 4 |
| 14 Feb 2024 | 31.95 | 0.91 | 2.93% | 31.59 | 31.95 | 31.51 | 31 |
| 09 Feb 2024 | 31.04 | -0.64 | -2.02% | 31.13 | 31.24 | 31.00 | 46 |
| 08 Feb 2024 | 31.68 | 0.57 | 1.83% | 31.26 | 31.68 | 30.87 | 190 |
| 07 Feb 2024 | 31.11 | -0.31 | -0.99% | 31.30 | 31.30 | 31.00 | 1,223 |
| 06 Feb 2024 | 31.42 | 0.37 | 1.19% | 31.05 | 31.42 | 31.05 | 44 |
| 05 Feb 2024 | 31.05 | 0.00 | 0.00% | 31.18 | 31.18 | 30.65 | 169 |
| 02 Feb 2024 | 31.05 | 0.07 | 0.23% | 31.45 | 31.45 | 30.63 | 24,538 |
| 01 Feb 2024 | 30.98 | 0.04 | 0.13% | 31.00 | 31.00 | 30.20 | 866 |
| 31 Ene 2024 | 30.94 | -0.70 | -2.21% | 31.38 | 31.48 | 30.94 | 1,322 |
| 30 Ene 2024 | 31.64 | -0.08 | -0.25% | 31.46 | 31.71 | 31.46 | 4 |
| 29 Ene 2024 | 31.72 | 0.77 | 2.49% | 31.60 | 31.72 | 30.96 | 43 |
