Digital (DLR)

DLR
🏛️ Estados Unidos →
172.88
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 134.83 136.00 134.47 134.58 1.5M
2023-12-28 136.10 136.45 135.24 136.12 0.9M
2023-12-27 135.47 136.44 135.24 136.11 1.0M
2023-12-26 135.19 135.78 134.93 135.58 1.2M
2023-12-22 135.36 136.09 134.16 135.12 1.1M
2023-12-21 134.13 134.99 132.91 134.91 1.2M
2023-12-20 134.13 135.09 132.68 132.74 1.6M
2023-12-19 133.00 135.28 132.84 134.54 2.1M
2023-12-18 132.50 134.49 131.92 132.32 2.1M
2023-12-15 131.62 134.44 130.76 132.17 5.3M
2023-12-14 137.42 137.93 131.76 132.93 2.7M
2023-12-13 135.00 138.04 134.10 136.67 2.6M
2023-12-12 134.68 135.65 133.58 134.97 2.6M
2023-12-11 134.00 134.91 132.57 134.75 2.1M
2023-12-08 136.32 137.25 132.91 134.81 2.9M
2023-12-07 135.39 135.79 133.65 134.03 2.9M
2023-12-06 138.56 139.20 135.30 135.48 2.5M
2023-12-05 137.56 138.95 136.99 138.68 1.8M
2023-12-04 137.68 138.08 135.96 137.77 2.2M
2023-12-01 137.32 139.35 135.80 138.61 2.5M
2023-11-30 137.84 139.00 136.87 138.78 4.6M
2023-11-29 137.99 138.93 137.20 138.20 1.9M
2023-11-28 136.78 137.72 136.50 136.90 1.8M
2023-11-27 136.83 137.87 136.19 137.45 1.3M
2023-11-24 136.03 137.00 135.48 136.50 0.6M
2023-11-22 137.57 138.00 136.22 136.83 1.4M
2023-11-21 135.73 137.24 135.27 136.21 1.2M
2023-11-20 134.20 135.93 133.07 135.84 1.3M
2023-11-17 136.03 136.05 133.64 134.53 1.5M
2023-11-16 135.25 136.55 134.35 135.15 1.5M
2023-11-15 134.11 136.11 133.80 134.60 1.7M
2023-11-14 132.17 135.47 131.31 134.30 2.1M
2023-11-13 127.88 128.84 126.87 127.65 0.9M
2023-11-10 128.26 129.17 126.22 128.75 1.6M
2023-11-09 128.76 129.50 127.14 127.61 0.9M
2023-11-08 127.96 128.90 127.27 128.45 1.0M
2023-11-07 129.50 129.51 127.92 127.98 1.7M
2023-11-06 132.31 132.32 127.74 129.49 2.0M
2023-11-03 132.62 135.66 132.11 132.93 2.3M
2023-11-02 128.48 131.69 128.11 130.24 2.2M
2023-11-01 124.43 126.53 123.42 126.47 1.7M
2023-10-31 123.18 124.76 121.78 124.36 1.8M
2023-10-30 123.72 125.29 121.38 122.08 1.9M
2023-10-27 121.54 126.51 120.14 122.35 3.4M
2023-10-26 117.45 121.96 116.73 120.93 3.3M
2023-10-25 118.59 119.57 116.18 116.96 2.1M
2023-10-24 117.80 120.40 117.63 119.47 2.2M
2023-10-23 114.97 118.89 113.94 117.43 2.3M
2023-10-20 115.65 117.46 115.12 115.81 1.6M
2023-10-19 119.88 120.37 115.57 115.64 2.2M
2023-10-18 121.88 122.44 120.49 120.56 1.2M
2023-10-17 122.52 124.31 121.38 123.29 1.5M
2023-10-16 123.48 124.68 122.10 123.72 1.1M
2023-10-13 124.80 125.87 121.90 122.60 1.5M
2023-10-12 124.42 125.58 123.15 124.44 2.3M
2023-10-11 121.99 124.49 121.80 124.42 2.2M
2023-10-10 118.51 122.32 118.51 120.45 1.7M
2023-10-09 116.24 119.44 115.56 119.05 1.4M
2023-10-06 116.21 118.23 114.50 117.37 1.7M
2023-10-05 117.56 117.93 115.75 117.70 1.6M
2023-10-04 116.08 117.69 114.65 117.56 1.9M
2023-10-03 117.37 118.19 114.68 115.15 2.7M
2023-10-02 120.35 121.53 116.75 118.22 2.2M
2023-09-29 121.99 123.18 119.96 121.02 2.3M
2023-09-28 116.50 118.71 116.40 118.54 2.3M
2023-09-27 120.45 120.59 116.42 116.84 3.2M
2023-09-26 122.63 122.65 119.52 119.81 1.7M
2023-09-25 122.84 123.96 122.41 123.60 1.2M
2023-09-22 124.40 126.43 122.89 123.24 2.0M
2023-09-21 126.67 126.79 123.82 123.94 2.0M
2023-09-20 129.01 129.74 127.80 128.07 1.7M
2023-09-19 127.54 128.67 126.63 126.99 1.7M
2023-09-18 128.45 129.71 127.04 128.05 2.1M
2023-09-15 128.24 129.71 127.45 128.75 5.9M
2023-09-14 128.53 129.85 128.33 128.48 2.2M
2023-09-13 130.71 131.06 127.54 128.21 2.8M
2023-09-12 130.63 131.90 130.47 130.93 1.5M
2023-09-11 130.82 131.37 129.66 131.11 1.7M
2023-09-08 131.99 132.17 129.90 129.98 1.5M
2023-09-07 129.85 132.19 129.55 131.80 1.8M
2023-09-06 129.95 131.42 129.06 129.98 1.5M
2023-09-05 131.98 132.05 129.84 130.70 2.3M
2023-09-01 132.62 133.39 131.14 132.11 1.2M
2023-08-31 131.68 132.25 130.95 131.72 2.0M
2023-08-30 129.84 131.97 129.84 131.66 1.6M
2023-08-29 127.18 130.43 126.39 130.37 1.5M
2023-08-28 126.60 127.77 125.69 127.15 1.6M
2023-08-25 126.15 127.20 124.78 125.95 1.9M
2023-08-24 126.70 130.95 126.51 127.46 3.4M
2023-08-23 124.43 126.10 123.73 125.77 2.1M
2023-08-22 122.26 124.42 121.69 123.72 2.4M
2023-08-21 121.34 122.30 119.38 120.96 1.5M
2023-08-18 120.48 121.98 120.01 121.34 1.4M
2023-08-17 121.23 123.15 121.18 121.85 2.6M
2023-08-16 121.98 122.55 121.02 121.15 2.4M
2023-08-15 120.45 122.66 120.20 121.63 1.5M
2023-08-14 119.85 122.39 119.31 121.48 1.8M
2023-08-11 119.53 120.48 119.00 120.33 1.2M
2023-08-10 120.20 122.29 119.69 120.76 1.2M
2023-08-09 118.63 119.98 118.12 119.31 1.7M
2023-08-08 119.88 120.18 117.92 119.11 2.0M
2023-08-07 120.23 121.70 119.84 120.89 1.8M
2023-08-04 121.02 123.16 119.83 119.96 2.0M
2023-08-03 122.02 122.30 118.46 120.85 3.1M
2023-08-02 122.46 124.73 122.28 123.36 2.4M
2023-08-01 124.04 125.03 122.45 123.39 2.7M
2023-07-31 122.78 125.14 120.45 124.62 5.4M
2023-07-28 123.22 126.80 121.55 122.78 5.3M
2023-07-27 119.86 120.07 114.94 115.15 3.4M
2023-07-26 121.10 121.21 117.65 118.64 3.5M
2023-07-25 122.32 122.55 120.59 120.62 2.1M
2023-07-24 120.77 123.21 120.25 123.12 2.7M
2023-07-21 119.12 121.08 118.71 120.15 2.9M
2023-07-20 120.30 120.50 117.78 118.76 3.0M
2023-07-19 118.04 122.09 118.04 121.17 2.6M
2023-07-18 118.41 118.61 115.62 117.31 3.4M
2023-07-17 118.00 119.17 117.10 118.21 2.0M
2023-07-14 117.51 118.66 117.11 118.28 2.0M
2023-07-13 118.38 118.55 116.67 118.29 1.9M
2023-07-12 118.16 118.45 117.20 117.75 2.8M
2023-07-11 114.82 117.29 114.14 116.42 2.7M
2023-07-10 113.73 114.62 113.20 114.01 2.0M
2023-07-07 114.00 114.95 113.38 113.80 2.0M
2023-07-06 113.31 114.85 112.38 114.49 2.2M
2023-07-05 114.98 116.26 114.06 115.30 3.1M
2023-07-03 113.75 115.52 112.84 115.23 1.6M
2023-06-30 113.40 114.43 112.33 113.87 4.1M
2023-06-29 109.20 111.92 108.68 111.88 2.8M
2023-06-28 109.01 109.95 108.14 109.59 3.5M
2023-06-27 107.89 109.48 107.20 109.02 3.9M
2023-06-26 104.01 107.58 103.81 107.20 2.5M
2023-06-23 105.15 105.54 103.19 104.15 8.1M
2023-06-22 106.12 106.92 103.15 105.47 5.0M
2023-06-21 104.78 104.84 102.54 104.34 2.4M
2023-06-20 104.17 105.49 102.98 104.90 1.9M
2023-06-16 105.58 107.10 105.03 105.18 4.6M
2023-06-15 105.11 106.22 104.55 105.39 2.4M
2023-06-14 104.09 106.82 104.09 105.49 2.9M
2023-06-13 106.29 107.21 102.70 104.98 3.6M
2023-06-12 104.26 105.91 103.10 105.35 1.9M
2023-06-09 104.90 106.46 103.62 104.25 1.8M
2023-06-08 103.20 104.63 100.78 104.51 2.2M
2023-06-07 105.65 105.76 100.30 103.62 3.6M
2023-06-06 107.74 108.85 104.00 105.34 4.0M
2023-06-05 105.47 106.12 103.25 104.82 2.6M
2023-06-02 106.73 107.22 104.08 105.30 4.1M
2023-06-01 102.22 105.88 102.22 104.78 4.7M
2023-05-31 100.65 102.81 99.65 102.46 7.6M
2023-05-30 102.70 104.29 99.99 100.60 5.9M
2023-05-26 94.37 100.15 94.30 98.89 6.3M
2023-05-25 89.20 93.14 88.88 92.22 5.0M
2023-05-24 90.10 90.22 86.33 86.49 2.5M
2023-05-23 91.50 92.95 90.00 90.43 2.1M
2023-05-22 90.80 91.81 88.95 91.51 3.3M
2023-05-19 92.75 93.87 90.56 90.75 4.0M
2023-05-18 95.00 95.73 92.98 94.20 2.4M
2023-05-17 93.57 96.61 93.21 95.62 1.6M
2023-05-16 98.18 98.38 93.59 93.60 1.5M
2023-05-15 97.47 98.63 96.70 98.38 1.4M
2023-05-12 97.67 98.42 95.59 97.10 1.4M
2023-05-11 98.31 99.08 97.43 97.77 2.1M
2023-05-10 97.70 99.45 97.11 98.87 2.0M
2023-05-09 96.51 97.02 94.89 96.61 2.1M
2023-05-08 95.25 97.95 95.25 97.37 1.6M
2023-05-05 96.62 96.75 94.64 96.42 2.1M
2023-05-04 94.85 97.61 94.49 95.88 2.3M
2023-05-03 95.53 96.52 94.28 94.79 1.2M
2023-05-02 96.93 97.78 93.28 94.75 2.5M
2023-05-01 98.65 98.96 96.58 96.93 2.3M
2023-04-28 100.83 101.28 95.33 99.15 3.9M
2023-04-27 97.79 102.46 97.79 101.75 3.9M
2023-04-26 97.87 99.74 97.31 97.67 2.8M
2023-04-25 97.27 98.54 96.86 97.64 1.6M
2023-04-24 97.06 98.10 96.63 97.49 2.0M
2023-04-21 94.30 96.69 94.04 96.64 1.8M
2023-04-20 95.54 95.86 93.21 94.25 2.2M
2023-04-19 97.00 98.20 96.25 96.51 2.4M
2023-04-18 96.08 98.11 95.20 97.57 4.5M
2023-04-17 90.50 96.28 90.50 96.20 3.8M
2023-04-14 92.04 92.51 88.11 89.78 2.7M
2023-04-13 93.12 93.49 91.23 91.93 1.9M
2023-04-12 95.08 95.64 92.54 92.80 2.4M
2023-04-11 92.81 95.03 92.01 93.84 2.6M
2023-04-10 89.75 92.88 89.22 92.63 3.8M
2023-04-06 90.00 90.97 88.41 90.93 2.7M
2023-04-05 92.40 92.81 89.85 90.21 4.4M
2023-04-04 93.13 93.53 91.79 92.78 3.1M
2023-04-03 98.00 98.12 93.11 93.32 4.3M
2023-03-31 93.89 98.47 93.89 98.31 3.9M
2023-03-30 93.75 94.87 92.68 93.47 3.8M
2023-03-29 92.96 93.55 90.72 92.40 4.4M
2023-03-28 93.14 94.45 90.78 91.42 3.0M
2023-03-27 93.39 94.78 93.03 94.00 2.1M
2023-03-24 93.33 94.45 91.93 94.37 2.6M
2023-03-23 92.42 95.85 91.84 93.51 2.6M
2023-03-22 97.33 97.33 92.04 92.29 2.6M
2023-03-21 101.65 101.85 95.57 97.83 4.3M
2023-03-20 100.39 101.92 99.34 101.66 2.2M
2023-03-17 100.72 101.67 98.78 100.70 5.2M
2023-03-16 104.76 105.10 101.54 103.09 4.1M
2023-03-15 104.16 106.90 103.67 105.26 3.3M
2023-03-14 106.29 107.23 104.56 105.70 2.2M
2023-03-13 102.02 108.03 101.67 105.93 3.0M
2023-03-10 104.19 105.34 101.97 102.54 2.4M
2023-03-09 106.00 106.53 104.07 104.38 1.9M
2023-03-08 103.00 106.71 103.00 105.79 1.5M
2023-03-07 105.62 106.00 102.84 102.95 1.6M
2023-03-06 106.86 106.86 104.87 105.32 1.4M
2023-03-03 103.84 106.75 103.68 106.00 2.7M
2023-03-02 99.94 103.50 98.86 103.10 2.3M
2023-03-01 103.29 103.50 100.02 100.83 2.4M
2023-02-28 104.77 106.45 103.93 104.23 2.2M
2023-02-27 106.56 107.25 103.92 104.88 1.5M
2023-02-24 107.35 108.12 104.60 105.04 1.2M
2023-02-23 107.71 108.83 107.15 108.76 1.2M
2023-02-22 108.61 109.17 106.13 106.64 1.8M
2023-02-21 109.99 110.39 106.68 108.41 2.4M
2023-02-17 113.16 113.21 107.72 110.76 3.4M
2023-02-16 111.32 113.89 110.12 112.88 1.5M
2023-02-15 112.38 113.66 111.47 113.63 1.4M
2023-02-14 112.35 113.52 110.75 112.83 1.5M
2023-02-13 111.87 113.12 111.51 112.97 1.2M
2023-02-10 110.00 111.79 109.21 111.46 1.6M
2023-02-09 113.44 114.18 111.08 111.30 1.0M
2023-02-08 113.10 113.67 111.77 112.61 1.5M
2023-02-07 113.43 114.46 112.11 113.48 1.7M
2023-02-06 112.96 114.57 112.13 114.40 1.1M
2023-02-03 117.16 118.42 113.84 115.21 2.0M
2023-02-02 117.77 122.43 117.57 119.92 3.0M
2023-02-01 114.50 116.86 112.31 116.15 2.3M
2023-01-31 110.75 114.82 110.75 114.62 4.9M
2023-01-30 110.07 112.20 110.01 111.03 2.1M
2023-01-27 109.24 111.87 109.00 111.31 1.7M
2023-01-26 107.92 109.36 107.68 109.31 1.4M
2023-01-25 106.33 107.38 104.34 107.19 1.6M
2023-01-24 106.43 109.05 106.27 107.00 1.7M
2023-01-23 106.66 108.26 106.05 107.22 1.2M
2023-01-20 105.06 107.29 103.40 106.74 1.6M
2023-01-19 105.11 106.39 104.11 104.96 1.9M
2023-01-18 106.85 107.41 104.62 105.44 1.8M
2023-01-17 106.08 107.47 105.03 106.85 1.8M
2023-01-13 105.78 107.05 105.13 106.00 1.1M
2023-01-12 105.72 107.49 103.85 107.28 1.5M
2023-01-11 103.14 105.45 102.96 105.03 1.9M
2023-01-10 100.96 102.39 100.02 102.32 1.4M
2023-01-09 101.42 102.61 100.54 101.14 2.9M
2023-01-06 98.46 102.02 97.05 101.38 2.0M
2023-01-05 102.30 102.30 97.91 98.08 2.2M
2023-01-04 100.60 105.77 99.72 103.65 2.5M
2023-01-03 101.50 103.34 100.72 102.83 2.4M