22 de Abril, 18:15 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

DOGI (DGI)DOGI (DGI)

-0,07-2,06 %
3,32

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/04/2018 3,315 3,320 -2,06 3,345 3,310 24.385
19/04/2018 3,460 3,390 -1,31 3,490 3,350 47.558
18/04/2018 3,225 3,435 6,51 3,435 3,225 66.918
17/04/2018 3,170 3,225 1,74 3,300 3,170 22.823
16/04/2018 3,250 3,170 -0,94 3,330 3,170 34.145
13/04/2018 3,190 3,200 2,89 3,200 3,100 36.341
12/04/2018 3,260 3,110 -1,89 3,260 3,060 88.784
11/04/2018 3,300 3,170 -5,93 3,345 3,140 81.548
10/04/2018 3,340 3,370 0,75 3,395 3,340 6.424
09/04/2018 3,300 3,345 0,30 3,430 3,285 11.433
06/04/2018 3,300 3,335 1,68 3,400 3,300 27.953
05/04/2018 3,280 3,280 -2,96 3,325 3,265 24.369
04/04/2018 3,325 3,380 -0,15 3,385 3,240 9.892
03/04/2018 3,310 3,385 -0,44 3,385 3,300 36.741
29/03/2018 3,335 3,400 1,19 3,550 3,330 23.611
28/03/2018 3,345 3,360 -3,59 3,500 3,345 9.847
27/03/2018 3,305 3,485 5,29 3,490 3,305 14.623
26/03/2018 3,260 3,310 -2,36 3,420 3,180 39.917
23/03/2018 3,430 3,390 2,73 3,530 3,280 55.559
22/03/2018 3,230 3,300 2,48 3,300 3,105 31.652
21/03/2018 3,210 3,220 -0,62 3,285 3,150 17.759
20/03/2018 3,300 3,240 -1,07 3,300 3,215 8.404
19/03/2018 3,350 3,275 -1,95 3,350 3,185 33.130
16/03/2018 3,340 3,340 -0,89 3,370 3,310 15.834
15/03/2018 3,330 3,370 -1,46 3,445 3,330 2.077
14/03/2018 3,355 3,420 -0,87 3,455 3,355 6.833
13/03/2018 3,450 3,450 1,62 3,550 3,355 37.379
12/03/2018 3,180 3,395 8,29 3,480 3,130 28.459
09/03/2018 3,130 3,135 -1,57 3,190 3,055 45.903
08/03/2018 3,255 3,185 -4,78 3,290 3,155 49.274
07/03/2018 3,360 3,345 -0,45 3,360 3,250 8.625
06/03/2018 3,250 3,360 2,13 3,360 3,250 9.659
05/03/2018 3,310 3,290 -1,50 3,345 3,200 15.757
02/03/2018 3,300 3,340 -2,77 3,370 3,250 18.998
01/03/2018 3,445 3,435 2,08 3,445 3,345 2.484
28/02/2018 3,310 3,365 -1,03 3,490 3,310 8.326
27/02/2018 3,385 3,400 0,89 3,400 3,330 13.127
26/02/2018 3,395 3,370 -2,32 3,405 3,225 18.233
23/02/2018 3,500 3,450 -0,86 3,500 3,395 11.783
22/02/2018 3,405 3,480 0,72 3,480 3,405 1.854
21/02/2018 3,480 3,455 -2,12 3,555 3,440 12.650
20/02/2018 3,490 3,530 0,57 3,530 3,480 3.694
19/02/2018 3,590 3,510 -0,99 3,590 3,475 2.940
16/02/2018 3,490 3,545 0,71 3,565 3,490 4.889
15/02/2018 3,540 3,520 -0,71 3,575 3,480 9.794
14/02/2018 3,570 3,545 -0,70 3,575 3,500 3.851
13/02/2018 3,540 3,570 -0,28 3,595 3,520 8.412
12/02/2018 3,595 3,580 0,85 3,595 3,525 12.619
09/02/2018 3,480 3,550 -1,39 3,575 3,425 18.093
08/02/2018 3,600 3,600 -1,91 3,600 3,500 28.265
07/02/2018 3,480 3,670 6,53 3,670 3,450 28.885
06/02/2018 3,500 3,445 -2,13 3,500 3,410 26.445
05/02/2018 3,525 3,520 -1,81 3,615 3,515 9.594
02/02/2018 3,500 3,585 1,99 3,590 3,500 12.241
01/02/2018 3,585 3,515 -0,71 3,595 3,510 17.001
31/01/2018 3,510 3,540 0,43 3,605 3,510 5.243
30/01/2018 3,600 3,525 -2,62 3,645 3,525 12.112
29/01/2018 3,650 3,620 -2,43 3,730 3,585 30.700
26/01/2018 3,735 3,710 -0,80 3,735 3,660 11.828
25/01/2018 3,820 3,740 -1,58 3,870 3,705 36.419
24/01/2018 3,795 3,800 0,53 3,800 3,750 10.635
23/01/2018 3,685 3,780 3,56 3,800 3,685 24.398
22/01/2018 3,600 3,650 0,00 3,685 3,590 22.417
19/01/2018 3,720 3,650 1,11 3,760 3,625 13.165
18/01/2018 3,735 3,610 -3,60 3,735 3,580 29.006
17/01/2018 3,830 3,745 -2,35 3,850 3,740 16.876
16/01/2018 3,950 3,835 -1,16 3,950 3,805 22.492
15/01/2018 3,940 3,880 -0,64 3,985 3,835 36.101
12/01/2018 3,900 3,905 3,31 3,985 3,855 133.486
11/01/2018 3,495 3,780 6,93 3,785 3,495 102.608
10/01/2018 3,480 3,535 2,32 3,570 3,480 23.587
09/01/2018 3,415 3,455 1,32 3,495 3,410 9.754
08/01/2018 3,460 3,410 -0,44 3,460 3,365 28.734
05/01/2018 3,400 3,425 0,88 3,465 3,385 11.771
04/01/2018 3,410 3,395 -0,15 3,480 3,375 8.337
03/01/2018 3,430 3,400 -1,68 3,485 3,400 16.158
02/01/2018 3,360 3,458 1,71 3,474 3,360 8.829
29/12/2017 3,501 3,400 -3,66 3,520 3,400 36.407
28/12/2017 3,588 3,529 0,80 3,588 3,500 49.781
27/12/2017 3,403 3,501 1,48 3,541 3,403 28.592
22/12/2017 3,550 3,450 -2,54 3,550 3,420 30.617
21/12/2017 3,489 3,540 4,33 3,739 3,489 99.928
20/12/2017 3,557 3,393 -3,72 3,557 3,382 31.935
19/12/2017 3,423 3,524 1,85 3,547 3,420 16.470
18/12/2017 3,454 3,460 0,06 3,543 3,385 49.671
15/12/2017 3,523 3,458 -2,12 3,640 3,457 4.684
14/12/2017 3,593 3,533 -1,75 3,690 3,533 29.740
13/12/2017 3,478 3,596 2,36 3,729 3,478 55.782
12/12/2017 3,450 3,513 0,37 3,610 3,412 39.246
11/12/2017 3,534 3,500 0,00 3,550 3,420 20.975
08/12/2017 3,600 3,500 -2,51 3,600 3,472 29.658
07/12/2017 3,371 3,590 6,75 3,610 3,371 43.695
06/12/2017 3,432 3,363 -2,52 3,470 3,360 18.548
05/12/2017 3,414 3,450 2,99 3,450 3,360 17.881
04/12/2017 3,324 3,350 -1,18 3,399 3,323 13.328
01/12/2017 3,411 3,390 -0,44 3,450 3,301 19.563
30/11/2017 3,340 3,405 1,95 3,451 3,260 23.489
29/11/2017 3,346 3,340 -0,15 3,415 3,340 16.692
28/11/2017 3,350 3,345 -0,15 3,399 3,340 12.419
27/11/2017 3,499 3,350 -2,62 3,500 3,340 21.148
24/11/2017 3,488 3,440 1,78 3,550 3,425 7.438
23/11/2017 3,398 3,380 -0,65 3,398 3,371 11.600
22/11/2017 3,416 3,402 -1,28 3,519 3,388 13.446
21/11/2017 3,590 3,446 -3,74 3,590 3,421 10.839
20/11/2017 3,420 3,580 5,29 3,630 3,400 29.647
17/11/2017 3,420 3,400 -0,53 3,420 3,320 10.318
16/11/2017 3,362 3,418 0,53 3,429 3,362 1.147
15/11/2017 3,380 3,400 1,16 3,450 3,362 12.345
14/11/2017 3,509 3,361 -6,48 3,563 3,350 50.585
13/11/2017 3,538 3,594 0,31 3,595 3,502 5.376
10/11/2017 3,522 3,583 0,50 3,583 3,500 23.510
09/11/2017 3,660 3,565 0,00 3,660 3,600 141
08/11/2017 3,555 3,565 -1,68 3,670 3,503 32.426
07/11/2017 3,620 3,626 0,17 3,700 3,620 9.980
06/11/2017 3,575 3,620 1,49 3,697 3,510 27.662
03/11/2017 3,699 3,567 -1,87 3,720 3,526 40.937
02/11/2017 3,672 3,635 -2,68 3,725 3,635 29.746
01/11/2017 3,740 3,735 0,19 3,750 3,663 24.062
31/10/2017 3,720 3,728 0,49 3,740 3,650 19.697
30/10/2017 3,443 3,710 8,10 3,715 3,443 39.905
27/10/2017 3,580 3,432 -4,13 3,600 3,431 32.482
26/10/2017 3,551 3,580 -2,98 3,740 3,551 43.150
25/10/2017 3,716 3,690 2,30 3,740 3,670 6.307
24/10/2017 3,601 3,607 1,29 3,720 3,601 14.095
23/10/2017 3,500 3,561 -2,70 3,746 3,500 11.790
20/10/2017 3,453 3,660 3,39 3,660 3,375 33.900
19/10/2017 3,483 3,540 -1,58 3,590 3,464 26.373
18/10/2017 3,531 3,597 1,90 3,597 3,467 9.543
17/10/2017 3,530 3,530 -0,87 3,650 3,486 25.213
16/10/2017 3,700 3,561 -3,31 3,700 3,343 14.300
13/10/2017 3,800 3,683 0,90 3,860 3,568 41.280
12/10/2017 3,439 3,650 8,89 3,650 3,435 22.771
11/10/2017 3,350 3,352 4,55 3,497 3,310 34.639
10/10/2017 3,410 3,206 -5,37 3,410 3,206 58.640
09/10/2017 3,520 3,388 -6,49 3,668 3,388 43.657
06/10/2017 4,040 3,623 6,90 4,098 3,600 305.902
05/10/2017 3,386 3,389 3,32 3,500 3,341 22.979
04/10/2017 3,470 3,280 -5,48 3,532 3,266 69.845
03/10/2017 3,338 3,470 0,87 3,499 3,030 249.005
02/10/2017 3,600 3,440 -4,97 3,600 3,313 69.738
29/09/2017 3,720 3,620 -3,10 3,730 3,611 24.952
28/09/2017 3,800 3,736 -1,68 3,800 3,736 4.902
27/09/2017 3,770 3,800 0,80 3,820 3,769 14.351
26/09/2017 3,843 3,770 -0,79 3,850 3,770 10.355
25/09/2017 3,858 3,800 -1,55 3,860 3,790 16.841
22/09/2017 3,840 3,860 -0,31 3,872 3,762 6.144
21/09/2017 3,750 3,872 3,25 3,872 3,730 8.494
20/09/2017 3,750 3,750 -1,83 3,820 3,750 9.433
19/09/2017 3,743 3,820 0,53 3,820 3,743 4.908
18/09/2017 3,850 3,800 -0,26 3,850 3,730 13.626
15/09/2017 3,802 3,810 -1,27 3,855 3,801 20.497
14/09/2017 3,800 3,859 0,49 3,868 3,800 10.385
13/09/2017 3,821 3,840 0,39 3,860 3,820 4.460
12/09/2017 3,860 3,825 -1,92 3,878 3,825 20.938
11/09/2017 3,839 3,900 1,62 3,900 3,835 9.064
08/09/2017 3,847 3,838 -1,24 3,899 3,838 5.016
07/09/2017 3,830 3,886 0,15 3,900 3,830 10.777
06/09/2017 3,825 3,880 1,46 3,970 3,820 20.689
05/09/2017 3,880 3,824 -1,42 3,880 3,824 9.409
04/09/2017 3,820 3,879 1,76 3,937 3,820 7.249
01/09/2017 3,833 3,812 -2,03 3,889 3,812 13.639
31/08/2017 3,891 3,891 0,00 3,891 3,812 11.085
30/08/2017 3,869 3,891 0,54 3,891 3,814 9.626
29/08/2017 3,875 3,870 -0,77 3,875 3,850 57.478
28/08/2017 3,877 3,900 0,65 3,900 3,875 10.112
25/08/2017 3,878 3,875 -0,79 3,939 3,875 2.728
24/08/2017 3,950 3,906 0,08 4,000 3,875 19.081
23/08/2017 3,876 3,903 0,70 3,948 3,875 3.011
22/08/2017 3,949 3,876 -1,12 3,949 3,876 3.265
21/08/2017 3,920 3,920 0,51 3,920 3,877 1.503
18/08/2017 3,900 3,900 -0,03 3,900 3,900 947
17/08/2017 3,870 3,901 -1,22 3,950 3,870 1.631
16/08/2017 3,900 3,949 2,04 3,950 3,870 6.500
15/08/2017 3,870 3,870 -0,03 3,950 3,870 7.818
14/08/2017 3,920 3,871 -2,49 3,957 3,850 10.181
11/08/2017 3,850 3,970 3,12 4,000 3,850 10.262
10/08/2017 3,910 3,850 -1,56 3,910 3,850 15.510
09/08/2017 3,930 3,911 -0,48 3,975 3,901 2.900
08/08/2017 3,901 3,930 -0,25 3,975 3,901 1.950
07/08/2017 3,998 3,940 1,00 3,998 3,920 3.363
04/08/2017 3,989 3,901 0,36 3,990 3,901 9.068
03/08/2017 4,019 3,887 -3,79 4,089 3,876 21.347
02/08/2017 4,009 4,040 3,03 4,040 3,715 41.656
01/08/2017 4,000 3,921 0,03 4,099 3,921 79.365
31/07/2017 4,000 3,920 -2,00 4,055 3,920 14.019
28/07/2017 4,078 4,000 -0,12 4,078 4,000 59.546
27/07/2017 4,120 4,005 -2,77 4,129 4,005 23.335
26/07/2017 4,101 4,119 -0,17 4,130 4,070 5.313
25/07/2017 4,000 4,126 3,15 4,140 4,000 16.745
24/07/2017 4,091 4,000 -1,96 4,120 4,000 35.721
21/07/2017 4,300 4,080 0,74 4,300 4,062 66.004
20/07/2017 4,095 4,050 0,42 4,300 4,050 26.633
19/07/2017 4,100 4,033 -1,63 4,146 4,033 18.668
18/07/2017 4,220 4,100 -2,89 4,220 4,089 14.798
17/07/2017 4,200 4,222 -0,19 4,222 4,121 7.850
14/07/2017 4,160 4,230 1,68 4,259 4,100 31.519
13/07/2017 4,106 4,160 -0,72 4,240 4,106 12.382
12/07/2017 4,250 4,190 -2,31 4,350 4,100 61.832
11/07/2017 4,320 4,289 1,11 4,320 4,202 14.411
10/07/2017 4,278 4,242 2,19 4,320 4,176 34.427
07/07/2017 4,200 4,151 -2,31 4,248 4,080 48.857
06/07/2017 4,150 4,249 4,14 4,350 4,140 179.577
05/07/2017 3,881 4,080 4,08 4,080 3,881 36.175
04/07/2017 3,795 3,920 3,73 3,920 3,795 62.142
03/07/2017 3,776 3,779 2,63 3,798 3,670 7.984
30/06/2017 3,700 3,682 -3,86 3,822 3,660 42.752
29/06/2017 3,849 3,830 0,29 3,849 3,719 10.607
28/06/2017 3,874 3,819 0,47 3,874 3,760 4.916
27/06/2017 3,704 3,801 1,28 3,875 3,704 12.907
26/06/2017 3,850 3,753 -1,75 3,850 3,750 31.191
23/06/2017 3,812 3,820 -1,37 3,850 3,790 8.568
22/06/2017 3,860 3,873 0,99 3,909 3,820 19.387
21/06/2017 3,880 3,835 -1,26 3,920 3,812 8.555
20/06/2017 3,888 3,884 2,48 3,969 3,849 34.266
19/06/2017 3,750 3,790 1,04 3,790 3,740 8.293
16/06/2017 3,787 3,751 -0,95 3,800 3,704 22.587
15/06/2017 3,730 3,787 0,19 3,787 3,682 20.140
14/06/2017 3,675 3,780 2,77 3,786 3,675 16.209
13/06/2017 3,730 3,678 -2,70 3,730 3,562 48.942
12/06/2017 3,630 3,780 5,06 3,788 3,630 37.374
09/06/2017 3,503 3,598 -1,15 3,800 3,502 45.458
08/06/2017 3,800 3,640 -4,21 3,802 3,180 216.963
07/06/2017 3,937 3,800 -1,58 3,937 3,750 50.589
06/06/2017 4,079 3,861 -4,74 4,079 3,826 43.952
05/06/2017 4,097 4,053 0,07 4,097 3,990 41.148
02/06/2017 4,021 4,050 -0,86 4,100 4,021 26.622
01/06/2017 4,040 4,085 -0,32 4,097 4,020 76.006
31/05/2017 3,988 4,098 2,45 4,098 3,988 39.072
30/05/2017 4,110 4,000 -1,53 4,110 3,971 24.831
29/05/2017 4,039 4,062 1,80 4,120 4,012 48.640
26/05/2017 3,990 3,990 1,89 4,020 3,990 26.168
25/05/2017 3,869 3,916 1,71 3,980 3,853 31.461
24/05/2017 3,801 3,850 1,18 3,900 3,801 35.253
23/05/2017 3,900 3,805 -2,49 3,917 3,712 165.230
22/05/2017 3,940 3,902 -0,71 3,960 3,902 32.692
19/05/2017 4,030 3,930 -0,03 4,030 3,924 8.712
18/05/2017 4,000 3,931 -2,67 4,040 3,910 27.126
17/05/2017 4,050 4,039 -0,12 4,050 3,974 23.613
16/05/2017 4,045 4,044 0,00 4,045 4,002 6.425
15/05/2017 4,090 4,044 0,47 4,090 3,930 40.392
12/05/2017 4,050 4,025 0,12 4,050 3,970 13.976
11/05/2017 4,093 4,020 -0,12 4,093 4,000 25.488
10/05/2017 4,088 4,025 -1,01 4,150 3,962 94.417
09/05/2017 4,070 4,066 -0,34 4,121 4,066 36.726
08/05/2017 4,180 4,080 -0,02 4,189 4,080 42.225
05/05/2017 4,051 4,081 0,84 4,192 4,051 49.793
04/05/2017 3,990 4,047 1,18 4,198 3,962 122.316
03/05/2017 4,146 4,000 -4,53 4,246 4,000 61.487
02/05/2017 4,087 4,190 -4,60 4,300 3,955 149.859
28/04/2017 4,630 4,392 -3,47 4,630 4,360 73.942
27/04/2017 4,603 4,550 -0,98 4,717 4,510 70.597
26/04/2017 4,650 4,595 2,11 4,848 4,552 196.625
25/04/2017 4,305 4,500 6,38 4,500 4,235 126.909

Mas noticias

publicidad
publicidad