Daetwyl I (DAE.SW) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 131.20 | 133.00 | 130.80 | 131.00 | -1.50% | 10,022 |
| 2026-09-01 | 134.20 | 134.60 | 132.20 | 133.00 | -0.60% | 8,535 |
| 2026-08-31 | 134.00 | 134.80 | 133.60 | 133.80 | -0.15% | 12,043 |
| 2026-08-28 | 134.20 | 136.20 | 134.00 | 134.00 | -0.15% | 9,113 |
| 2026-08-27 | 135.40 | 136.20 | 134.20 | 134.20 | -0.59% | 10,839 |
| 2026-08-26 | 135.40 | 135.40 | 134.00 | 135.00 | +0.30% | 7,166 |
| 2026-08-25 | 133.00 | 135.40 | 132.40 | 134.60 | +1.82% | 12,083 |
| 2026-08-24 | 131.60 | 133.20 | 131.40 | 132.20 | +0.30% | 7,890 |
| 2026-08-21 | 132.80 | 133.00 | 131.40 | 131.80 | -0.75% | 12,562 |
| 2026-08-20 | 132.20 | 133.00 | 131.80 | 132.80 | +0.76% | 8,056 |
| 2026-08-19 | 132.40 | 132.80 | 131.00 | 131.80 | -0.45% | 13,063 |
| 2026-08-18 | 134.00 | 134.20 | 132.40 | 132.40 | -1.63% | 11,194 |
| 2026-08-17 | 135.20 | 136.20 | 134.40 | 134.60 | -1.17% | 11,584 |
| 2026-08-14 | 137.00 | 137.00 | 134.60 | 136.20 | +0.15% | 12,970 |
| 2026-08-13 | 138.40 | 138.40 | 135.00 | 136.00 | -0.29% | 25,229 |
| 2026-08-12 | 137.00 | 137.80 | 135.80 | 136.40 | -0.58% | 12,011 |
| 2026-08-11 | 137.80 | 138.40 | 136.40 | 137.20 | -0.72% | 15,151 |
| 2026-08-10 | 138.60 | 139.60 | 137.40 | 138.20 | -0.72% | 25,457 |
| 2026-08-07 | 139.40 | 139.60 | 138.20 | 139.20 | -0.43% | 13,836 |
| 2026-08-06 | 138.60 | 141.20 | 138.60 | 139.80 | +0.00% | 10,209 |
| 2026-08-05 | 138.60 | 141.00 | 138.20 | 139.80 | +1.45% | 14,361 |
| 2026-08-04 | 139.20 | 140.00 | 137.00 | 137.80 | -0.43% | 15,973 |
| 2026-08-03 | 141.00 | 141.00 | 138.20 | 138.40 | +0.73% | 8,239 |
| 2026-07-31 | 140.60 | 142.20 | 137.40 | 137.40 | -1.43% | 17,111 |
| 2026-07-30 | 138.00 | 143.00 | 138.00 | 139.40 | +1.31% | 15,905 |
| 2026-07-29 | 137.60 | 139.20 | 136.80 | 137.60 | +0.00% | 15,246 |
| 2026-07-28 | 134.20 | 138.60 | 134.20 | 137.60 | +1.62% | 15,743 |
| 2026-07-27 | 139.40 | 139.40 | 134.40 | 135.40 | -1.88% | 11,585 |
| 2026-07-24 | 140.40 | 143.60 | 138.00 | 138.00 | -2.27% | 12,880 |
| 2026-07-23 | 149.40 | 149.40 | 141.00 | 141.20 | -6.86% | 40,470 |
| 2026-07-22 | 154.00 | 154.00 | 150.00 | 151.60 | -0.13% | 6,910 |
| 2026-07-21 | 152.80 | 152.80 | 148.80 | 151.80 | +0.66% | 8,448 |
| 2026-07-20 | 157.00 | 157.00 | 150.20 | 150.80 | -0.26% | 9,534 |
| 2026-07-17 | 150.60 | 152.60 | 148.80 | 151.20 | -0.26% | 7,719 |
| 2026-07-16 | 150.60 | 151.60 | 147.00 | 151.60 | +0.80% | 9,530 |
| 2026-07-15 | 148.60 | 150.40 | 146.00 | 150.40 | +1.08% | 11,731 |
| 2026-07-14 | 156.40 | 157.20 | 147.00 | 148.80 | -5.34% | 11,799 |
| 2026-07-13 | 156.60 | 158.00 | 156.00 | 157.20 | +0.26% | 6,572 |
| 2026-07-10 | 155.60 | 157.60 | 154.80 | 156.80 | +1.42% | 7,215 |
| 2026-07-09 | 152.80 | 154.80 | 150.20 | 154.60 | +3.07% | 5,805 |
| 2026-07-08 | 154.00 | 154.00 | 148.00 | 150.00 | -2.72% | 10,429 |
| 2026-07-07 | 154.20 | 157.20 | 153.60 | 154.20 | -2.41% | 6,502 |
| 2026-07-06 | 155.00 | 158.00 | 155.00 | 158.00 | +0.13% | 5,469 |
| 2026-07-03 | 155.00 | 159.20 | 155.00 | 157.80 | +0.25% | 8,146 |
| 2026-07-02 | 155.20 | 159.00 | 154.80 | 157.40 | +1.16% | 8,231 |
| 2026-07-01 | 153.00 | 156.20 | 153.00 | 155.60 | +0.65% | 8,271 |
| 2026-06-30 | 160.20 | 160.80 | 154.60 | 154.60 | -2.89% | 22,288 |
| 2026-06-29 | 160.00 | 161.20 | 158.20 | 159.20 | -0.38% | 5,181 |
| 2026-06-26 | 161.80 | 161.80 | 158.60 | 159.80 | -0.99% | 4,743 |
| 2026-06-25 | 161.00 | 162.80 | 159.60 | 161.40 | +0.88% | 7,769 |
| 2026-06-24 | 161.00 | 162.20 | 157.60 | 160.00 | +0.50% | 7,231 |
| 2026-06-23 | 157.60 | 160.00 | 156.40 | 159.20 | -0.75% | 4,817 |
| 2026-06-22 | 160.00 | 161.60 | 158.60 | 160.40 | -0.74% | 4,346 |
| 2026-06-19 | 163.40 | 165.00 | 160.40 | 161.60 | -0.49% | 8,660 |
| 2026-06-18 | 165.00 | 165.00 | 159.60 | 162.40 | -0.12% | 10,215 |
| 2026-06-17 | 160.40 | 163.20 | 160.40 | 162.60 | +0.74% | 3,327 |
| 2026-06-16 | 162.60 | 162.60 | 157.80 | 161.40 | +1.13% | 9,842 |
| 2026-06-15 | 163.00 | 168.00 | 159.00 | 159.60 | -1.12% | 18,997 |
| 2026-06-12 | 157.80 | 161.60 | 157.80 | 161.40 | +2.54% | 13,364 |
| 2026-06-11 | 157.20 | 158.80 | 156.80 | 157.40 | +0.25% | 4,418 |
| 2026-06-10 | 158.20 | 159.20 | 156.60 | 157.00 | +0.00% | 6,687 |
| 2026-06-09 | 163.00 | 164.80 | 157.00 | 157.00 | -2.00% | 8,165 |
| 2026-06-08 | 159.40 | 161.00 | 158.40 | 160.20 | -0.87% | 6,866 |
| 2026-06-05 | 161.60 | 163.40 | 159.80 | 161.60 | -0.12% | 5,006 |
| 2026-06-04 | 161.80 | 163.00 | 161.20 | 161.80 | +0.50% | 3,231 |
| 2026-06-03 | 158.40 | 162.80 | 158.40 | 161.00 | +1.13% | 6,272 |
| 2026-06-02 | 156.60 | 159.80 | 156.40 | 159.20 | +1.66% | 4,307 |
| 2026-06-01 | 159.20 | 160.40 | 156.00 | 156.60 | -1.26% | 5,698 |
| 2026-05-29 | 161.00 | 161.60 | 158.60 | 158.60 | -1.49% | 14,036 |
| 2026-05-28 | 159.60 | 161.20 | 158.80 | 161.00 | +0.37% | 5,622 |
| 2026-05-27 | 161.20 | 162.20 | 159.20 | 160.40 | +0.00% | 4,537 |
| 2026-05-26 | 161.40 | 161.40 | 158.40 | 160.40 | +0.63% | 4,105 |
| 2026-05-22 | 157.00 | 160.00 | 157.00 | 159.40 | +1.40% | 4,751 |
| 2026-05-21 | 161.20 | 162.00 | 157.20 | 157.20 | -2.60% | 14,923 |
| 2026-05-20 | 155.00 | 162.00 | 155.00 | 161.40 | +3.07% | 13,683 |
| 2026-05-19 | 161.40 | 162.60 | 155.40 | 156.60 | -3.45% | 7,656 |
| 2026-05-18 | 162.60 | 163.40 | 160.80 | 162.20 | -1.22% | 7,394 |
| 2026-05-15 | 165.20 | 166.20 | 162.80 | 164.20 | -0.73% | 4,772 |
| 2026-05-13 | 167.80 | 168.20 | 165.40 | 165.40 | -0.60% | 5,654 |
| 2026-05-12 | 166.40 | 168.60 | 165.20 | 166.40 | -0.95% | 5,647 |
| 2026-05-11 | 165.20 | 168.60 | 162.00 | 168.00 | +0.00% | 7,431 |
| 2026-05-08 | 167.20 | 168.80 | 165.40 | 168.00 | -0.59% | 19,096 |
| 2026-05-07 | 168.00 | 171.00 | 167.00 | 169.00 | +0.96% | 11,364 |
| 2026-05-06 | 163.60 | 168.00 | 162.60 | 167.40 | +2.83% | 15,369 |
| 2026-05-05 | 161.00 | 162.80 | 160.00 | 162.80 | +1.12% | 12,342 |
| 2026-05-04 | 158.00 | 161.20 | 156.20 | 161.00 | +2.55% | 11,191 |
| 2026-04-30 | 157.40 | 158.00 | 154.40 | 157.00 | +1.16% | 8,045 |
| 2026-04-29 | 154.80 | 157.60 | 154.40 | 155.20 | -0.77% | 6,158 |
| 2026-04-28 | 154.40 | 159.20 | 154.40 | 156.40 | -0.51% | 7,632 |
| 2026-04-27 | 156.40 | 161.40 | 156.00 | 157.20 | +2.21% | 19,651 |
| 2026-04-24 | 152.00 | 155.00 | 150.00 | 153.80 | +1.59% | 11,696 |
| 2026-04-23 | 145.60 | 153.40 | 145.60 | 151.40 | -1.30% | 10,298 |
| 2026-04-22 | 153.40 | 155.40 | 153.40 | 153.40 | +0.00% | 8,737 |
| 2026-04-21 | 151.20 | 156.20 | 151.20 | 153.40 | +0.26% | 9,511 |
| 2026-04-20 | 155.00 | 156.80 | 152.40 | 153.00 | -2.67% | 9,791 |
| 2026-04-17 | 152.20 | 158.00 | 152.20 | 157.20 | +2.88% | 9,442 |
| 2026-04-16 | 150.80 | 154.00 | 150.80 | 152.80 | +2.14% | 12,694 |
| 2026-04-15 | 148.40 | 153.20 | 148.40 | 149.60 | -0.27% | 13,247 |
| 2026-04-14 | 148.60 | 153.00 | 148.60 | 150.00 | +1.21% | 10,321 |
| 2026-04-13 | 149.00 | 149.20 | 148.00 | 148.20 | -0.54% | 4,684 |
| 2026-04-10 | 148.60 | 151.20 | 147.00 | 149.00 | +1.64% | 7,089 |
| 2026-04-09 | 147.00 | 147.60 | 145.20 | 146.60 | -0.27% | 7,727 |
| 2026-04-08 | 145.80 | 149.60 | 145.00 | 147.00 | +3.96% | 11,641 |
| 2026-04-07 | 142.40 | 145.80 | 141.20 | 141.40 | -1.67% | 9,437 |
| 2026-04-02 | 143.00 | 145.80 | 142.40 | 143.80 | -1.24% | 6,699 |
| 2026-04-01 | 147.00 | 147.00 | 143.60 | 145.60 | +3.26% | 7,827 |
| 2026-03-31 | 141.20 | 142.20 | 138.80 | 141.00 | +0.00% | 10,278 |
| 2026-03-30 | 140.20 | 142.20 | 138.40 | 141.00 | -0.14% | 19,453 |
| 2026-03-27 | 142.00 | 142.00 | 139.60 | 141.20 | +0.00% | 10,755 |
| 2026-03-26 | 141.20 | 142.60 | 140.60 | 141.20 | -1.12% | 9,663 |
| 2026-03-25 | 141.80 | 144.20 | 141.20 | 142.80 | +1.28% | 12,960 |
| 2026-03-24 | 151.80 | 151.80 | 138.60 | 141.00 | -0.14% | 7,373 |
| 2026-03-23 | 137.00 | 143.80 | 135.00 | 141.20 | +0.43% | 17,853 |
| 2026-03-20 | 141.60 | 143.00 | 139.20 | 140.60 | -0.85% | 16,748 |
| 2026-03-19 | 145.80 | 145.80 | 141.00 | 141.80 | -5.97% | 12,497 |
| 2026-03-18 | 150.80 | 152.20 | 149.40 | 150.80 | +0.80% | 17,905 |
| 2026-03-17 | 148.40 | 150.00 | 147.60 | 149.60 | +0.00% | 11,154 |
| 2026-03-16 | 152.00 | 152.00 | 147.80 | 149.60 | -0.27% | 10,788 |
| 2026-03-13 | 151.80 | 152.20 | 149.80 | 150.00 | -2.34% | 7,721 |
| 2026-03-12 | 150.80 | 154.80 | 150.00 | 153.60 | +1.86% | 9,079 |
| 2026-03-11 | 152.40 | 153.20 | 150.00 | 150.80 | -1.31% | 16,922 |
| 2026-03-10 | 154.00 | 154.80 | 152.00 | 152.80 | +1.19% | 10,166 |
| 2026-03-09 | 150.00 | 151.00 | 148.40 | 151.00 | -2.20% | 12,783 |
| 2026-03-06 | 154.80 | 155.60 | 152.40 | 154.40 | +0.00% | 8,186 |
| 2026-03-05 | 158.00 | 158.00 | 153.80 | 154.40 | -1.53% | 9,046 |
| 2026-03-04 | 155.00 | 159.80 | 155.00 | 156.80 | +0.13% | 15,839 |
| 2026-03-03 | 161.00 | 161.00 | 152.80 | 156.60 | -3.21% | 30,776 |
| 2026-03-02 | 161.60 | 166.00 | 161.40 | 161.80 | -3.69% | 23,537 |
| 2026-02-27 | 166.00 | 168.60 | 166.00 | 168.00 | +1.57% | 12,066 |
| 2026-02-26 | 164.00 | 166.80 | 163.00 | 165.40 | +0.36% | 7,636 |
| 2026-02-25 | 167.60 | 168.40 | 163.60 | 164.80 | -2.37% | 11,920 |
| 2026-02-24 | 168.00 | 170.40 | 166.20 | 168.80 | +1.32% | 11,279 |
| 2026-02-23 | 171.00 | 171.00 | 166.40 | 166.60 | -2.69% | 5,617 |
| 2026-02-20 | 171.00 | 171.60 | 168.20 | 171.20 | +0.47% | 20,931 |
| 2026-02-19 | 169.20 | 171.40 | 168.80 | 170.40 | +0.83% | 14,573 |
| 2026-02-18 | 169.80 | 169.80 | 166.80 | 169.00 | +0.48% | 8,994 |
| 2026-02-17 | 167.60 | 169.00 | 164.20 | 168.20 | +0.12% | 13,521 |
| 2026-02-16 | 168.40 | 168.40 | 166.20 | 168.00 | -0.94% | 8,151 |
| 2026-02-13 | 167.00 | 169.60 | 164.40 | 169.60 | +2.42% | 20,219 |
| 2026-02-12 | 169.40 | 169.80 | 162.00 | 165.60 | -0.72% | 14,437 |
| 2026-02-11 | 169.60 | 169.60 | 165.60 | 166.80 | -2.11% | 6,732 |
| 2026-02-10 | 167.60 | 170.40 | 167.20 | 170.40 | +1.79% | 6,958 |
| 2026-02-09 | 167.00 | 167.40 | 165.40 | 167.40 | +0.97% | 8,703 |
| 2026-02-06 | 165.40 | 165.80 | 163.80 | 165.80 | +0.00% | 9,010 |
| 2026-02-05 | 165.20 | 166.80 | 164.40 | 165.80 | +0.12% | 7,964 |
| 2026-02-04 | 165.00 | 166.60 | 163.40 | 165.60 | +0.98% | 7,766 |
| 2026-02-03 | 166.60 | 166.60 | 162.20 | 164.00 | +0.12% | 5,936 |
| 2026-02-02 | 157.60 | 163.80 | 156.80 | 163.80 | +3.80% | 11,713 |
| 2026-01-30 | 159.40 | 159.40 | 157.60 | 157.80 | -1.25% | 11,625 |
| 2026-01-29 | 165.00 | 165.40 | 159.20 | 159.80 | -2.56% | 15,718 |
| 2026-01-28 | 166.00 | 166.80 | 163.20 | 164.00 | -1.44% | 7,256 |
| 2026-01-27 | 167.00 | 167.80 | 164.20 | 166.40 | +0.24% | 6,871 |
| 2026-01-26 | 169.20 | 169.60 | 165.60 | 166.00 | -2.24% | 10,456 |
| 2026-01-23 | 168.40 | 169.80 | 167.20 | 169.80 | +0.59% | 17,353 |
| 2026-01-22 | 167.40 | 169.40 | 165.40 | 168.80 | +2.06% | 7,926 |
| 2026-01-21 | 166.20 | 167.00 | 163.40 | 165.40 | +0.00% | 11,612 |
| 2026-01-20 | 164.60 | 166.20 | 163.60 | 165.40 | +0.12% | 9,806 |
| 2026-01-19 | 167.60 | 167.60 | 164.80 | 165.20 | -2.02% | 11,968 |
| 2026-01-16 | 169.40 | 169.60 | 168.20 | 168.60 | -0.47% | 10,724 |
| 2026-01-15 | 167.00 | 170.00 | 167.00 | 169.40 | +1.80% | 17,804 |
| 2026-01-14 | 166.60 | 168.40 | 165.20 | 166.40 | +0.12% | 7,936 |
| 2026-01-13 | 167.40 | 167.40 | 165.20 | 166.20 | -0.95% | 9,506 |
| 2026-01-12 | 166.20 | 167.80 | 165.00 | 167.80 | +1.21% | 12,707 |
| 2026-01-09 | 167.40 | 167.40 | 165.60 | 165.80 | -0.36% | 12,368 |
| 2026-01-08 | 167.40 | 167.60 | 165.00 | 166.40 | -1.07% | 7,557 |
| 2026-01-07 | 167.40 | 169.60 | 167.00 | 168.20 | +1.08% | 12,444 |
| 2026-01-06 | 166.80 | 167.00 | 164.40 | 166.40 | -0.24% | 8,644 |
| 2026-01-05 | 165.00 | 167.00 | 163.00 | 166.80 | +1.96% | 8,556 |
| 2025-12-30 | 165.80 | 165.80 | 163.60 | 163.60 | -1.09% | 7,130 |
| 2025-12-29 | 163.60 | 165.60 | 161.80 | 165.40 | +1.22% | 15,408 |
| 2025-12-23 | 159.40 | 164.60 | 159.00 | 163.40 | +4.08% | 18,685 |
| 2025-12-22 | 157.40 | 158.00 | 154.40 | 157.00 | +0.13% | 11,263 |
| 2025-12-19 | 156.80 | 158.20 | 152.20 | 156.80 | +1.69% | 34,012 |
| 2025-12-18 | 153.40 | 154.40 | 151.60 | 154.20 | +0.65% | 22,133 |
| 2025-12-17 | 154.80 | 154.80 | 152.20 | 153.20 | -1.42% | 11,881 |
| 2025-12-16 | 156.00 | 156.00 | 154.00 | 155.40 | -0.38% | 8,554 |
| 2025-12-15 | 159.20 | 159.20 | 154.60 | 156.00 | -2.01% | 25,881 |
| 2025-12-12 | 160.80 | 161.80 | 159.20 | 159.20 | -0.25% | 15,780 |
| 2025-12-11 | 157.40 | 159.80 | 156.60 | 159.60 | +2.18% | 7,203 |
| 2025-12-10 | 156.40 | 157.60 | 155.40 | 156.20 | -0.51% | 11,856 |
| 2025-12-09 | 158.00 | 158.60 | 155.00 | 157.00 | -0.25% | 15,996 |
| 2025-12-08 | 156.00 | 159.80 | 155.40 | 157.40 | +0.90% | 14,059 |
| 2025-12-05 | 156.80 | 160.20 | 155.00 | 156.00 | +0.39% | 29,892 |
| 2025-12-04 | 153.80 | 155.60 | 152.20 | 155.40 | +1.30% | 26,501 |
| 2025-12-03 | 154.00 | 158.00 | 153.00 | 153.40 | -0.65% | 33,578 |
| 2025-12-02 | 156.60 | 156.80 | 153.20 | 154.40 | -1.40% | 12,249 |
| 2025-12-01 | 154.60 | 157.00 | 152.40 | 156.60 | +0.13% | 33,266 |
| 2025-11-28 | 155.20 | 156.60 | 153.40 | 156.40 | -0.38% | 14,034 |
| 2025-11-27 | 157.00 | 157.00 | 154.60 | 157.00 | +0.00% | 17,028 |
| 2025-11-26 | 159.80 | 159.80 | 156.40 | 157.00 | -1.01% | 16,894 |
| 2025-11-25 | 158.60 | 159.00 | 155.80 | 158.60 | +0.76% | 11,626 |
| 2025-11-24 | 153.60 | 157.80 | 153.00 | 157.40 | +3.83% | 17,236 |
| 2025-11-21 | 154.40 | 156.60 | 151.00 | 151.60 | -3.07% | 21,533 |
| 2025-11-20 | 150.40 | 158.40 | 150.40 | 156.40 | +11.24% | 55,523 |
| 2025-11-19 | 140.80 | 148.00 | 139.00 | 140.60 | +2.93% | 10,706 |
| 2025-11-18 | 136.60 | 138.00 | 135.80 | 136.60 | -1.59% | 5,206 |
| 2025-11-17 | 140.00 | 140.20 | 137.60 | 138.80 | -1.14% | 9,728 |
| 2025-11-14 | 147.40 | 147.40 | 137.20 | 140.40 | -1.82% | 16,008 |
| 2025-11-13 | 146.00 | 147.00 | 142.40 | 143.00 | -2.05% | 9,908 |
| 2025-11-12 | 147.40 | 147.80 | 144.00 | 146.00 | +0.69% | 19,592 |
| 2025-11-11 | 146.00 | 146.20 | 143.40 | 145.00 | +0.69% | 17,692 |
| 2025-11-10 | 142.00 | 145.00 | 141.00 | 144.00 | +2.27% | 9,368 |
| 2025-11-07 | 140.60 | 141.80 | 138.60 | 140.80 | +0.00% | 4,820 |
| 2025-11-06 | 143.00 | 144.20 | 140.40 | 140.80 | -1.81% | 5,576 |
| 2025-11-05 | 142.60 | 144.00 | 139.80 | 143.40 | +1.13% | 5,021 |
| 2025-11-04 | 144.60 | 144.60 | 140.80 | 141.80 | -2.21% | 8,604 |
| 2025-11-03 | 148.00 | 148.80 | 145.00 | 145.00 | -2.03% | 6,134 |
| 2025-10-31 | 147.40 | 148.40 | 146.40 | 148.00 | +0.54% | 6,171 |
| 2025-10-30 | 148.00 | 149.20 | 146.00 | 147.20 | -0.67% | 8,522 |
| 2025-10-29 | 147.80 | 150.40 | 147.60 | 148.20 | +0.27% | 10,550 |
| 2025-10-28 | 147.60 | 148.40 | 146.60 | 147.80 | -0.81% | 5,669 |
| 2025-10-27 | 150.00 | 150.00 | 148.40 | 149.00 | -0.67% | 4,828 |
| 2025-10-24 | 149.60 | 150.20 | 148.20 | 150.00 | +0.54% | 6,333 |
| 2025-10-23 | 146.00 | 149.20 | 146.00 | 149.20 | +2.33% | 8,486 |
| 2025-10-22 | 143.00 | 145.80 | 141.00 | 145.80 | +1.82% | 13,613 |
| 2025-10-21 | 141.80 | 143.20 | 140.60 | 143.20 | +0.28% | 5,249 |
| 2025-10-20 | 143.00 | 143.40 | 141.80 | 142.80 | +0.28% | 4,265 |
| 2025-10-17 | 143.40 | 143.60 | 139.80 | 142.40 | -2.20% | 8,137 |
| 2025-10-16 | 144.60 | 145.60 | 143.60 | 145.60 | +0.41% | 13,899 |
| 2025-10-15 | 145.20 | 146.60 | 143.20 | 145.00 | +0.42% | 10,190 |
| 2025-10-14 | 141.00 | 145.80 | 136.00 | 144.40 | -2.56% | 7,696 |
| 2025-10-13 | 150.00 | 150.00 | 146.40 | 148.20 | +0.68% | 7,400 |
| 2025-10-10 | 149.80 | 150.00 | 147.00 | 147.20 | -1.21% | 11,517 |
| 2025-10-09 | 150.00 | 150.40 | 147.00 | 149.00 | +0.95% | 13,668 |
| 2025-10-08 | 148.60 | 148.60 | 146.20 | 147.60 | +0.54% | 6,097 |
| 2025-10-07 | 147.80 | 148.40 | 146.20 | 146.80 | -0.81% | 12,976 |
| 2025-10-06 | 145.00 | 148.60 | 143.00 | 148.00 | +2.92% | 21,781 |
| 2025-10-03 | 142.40 | 144.00 | 141.60 | 143.80 | +1.27% | 7,802 |
| 2025-10-02 | 139.80 | 142.00 | 139.80 | 142.00 | +2.16% | 6,049 |
| 2025-10-01 | 139.40 | 141.40 | 138.40 | 139.00 | -0.29% | 6,524 |
| 2025-09-30 | 138.20 | 140.20 | 138.20 | 139.40 | +0.00% | 14,409 |
| 2025-09-29 | 141.80 | 141.80 | 138.80 | 139.40 | +0.14% | 3,619 |
| 2025-09-26 | 140.80 | 141.40 | 137.80 | 139.20 | -0.85% | 15,456 |
| 2025-09-25 | 140.80 | 141.80 | 140.40 | 140.40 | -1.27% | 11,356 |
| 2025-09-24 | 142.00 | 143.60 | 140.40 | 142.20 | -0.70% | 14,521 |
| 2025-09-23 | 143.40 | 145.60 | 142.40 | 143.20 | +0.28% | 18,734 |
| 2025-09-22 | 146.00 | 146.00 | 142.20 | 142.80 | -1.24% | 10,577 |
| 2025-09-19 | 146.00 | 147.40 | 143.60 | 144.60 | -0.69% | 28,324 |
| 2025-09-18 | 148.40 | 148.80 | 145.40 | 145.60 | -2.15% | 9,606 |
| 2025-09-17 | 149.00 | 149.80 | 146.40 | 148.80 | -0.40% | 15,407 |
| 2025-09-16 | 152.00 | 153.20 | 149.40 | 149.40 | -1.58% | 16,973 |
| 2025-09-15 | 147.60 | 153.60 | 147.40 | 151.80 | +3.69% | 24,360 |
| 2025-09-12 | 147.00 | 147.40 | 144.40 | 146.40 | +0.69% | 9,117 |
| 2025-09-11 | 143.00 | 146.60 | 142.20 | 145.40 | +2.97% | 12,205 |
| 2025-09-10 | 144.60 | 145.20 | 140.40 | 141.20 | -2.62% | 10,292 |
| 2025-09-09 | 141.60 | 145.00 | 141.60 | 145.00 | +1.26% | 10,697 |
| 2025-09-08 | 141.40 | 143.20 | 139.80 | 143.20 | +0.70% | 11,726 |
| 2025-09-05 | 138.60 | 143.00 | 138.60 | 142.20 | +3.49% | 20,769 |
| 2025-09-04 | 133.80 | 138.00 | 133.80 | 137.40 | +3.00% | 35,286 |
| 2025-09-03 | 135.00 | 135.00 | 132.40 | 133.40 | +0.76% | 13,702 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Nov (+7.86%). Peor mes: Mar (-10.13%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Daetwyl I (DAE.SW)?
131.00 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de DAE.SW?
Máximo de 171.60 y mínimo de 130.80 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Daetwyl I?
Históricamente, el mes más fuerte de DAE.SW ha sido Nov (media +7.86%) y el más débil Mar (media -10.13%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 417 velas diarias del data lake de Closelook.