Dino Polska SA (DNP.WA) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	37.20	37.93	37.06	37.77	+0.88%	3,483,292
2026-10-15	36.50	37.49	36.25	37.44	+2.80%	4,189,580
2026-10-14	36.40	36.97	36.26	36.42	-0.25%	2,581,948
2026-10-13	36.75	36.89	36.24	36.51	-0.95%	2,621,196
2026-10-12	35.75	36.86	35.65	36.86	+2.93%	3,788,424
2026-10-09	35.60	35.93	35.20	35.81	+0.87%	3,014,646
2026-10-08	33.50	35.74	33.36	35.50	+6.35%	7,187,911
2026-10-07	33.55	33.76	33.08	33.38	-0.68%	2,985,509
2026-10-06	33.16	34.14	33.15	33.61	+1.54%	2,868,571
2026-10-05	34.00	34.12	32.95	33.10	-1.66%	3,296,217
2026-10-02	34.57	34.70	33.66	33.66	-2.63%	5,386,027
2026-10-01	34.91	35.02	34.12	34.57	-1.43%	2,986,782
2026-09-30	35.34	35.35	34.90	35.07	-0.96%	3,874,688
2026-09-29	34.59	35.41	33.87	35.41	+2.37%	5,078,385
2026-09-28	34.41	34.60	34.16	34.59	+0.44%	4,334,671
2026-09-25	34.89	34.90	34.33	34.44	-0.55%	3,025,493
2026-09-24	35.39	35.45	34.44	34.63	-2.40%	4,712,781
2026-09-23	35.98	35.99	35.23	35.48	-1.39%	3,525,526
2026-09-22	35.60	36.16	35.25	35.98	+1.38%	3,552,035
2026-09-21	35.99	36.04	35.14	35.49	-0.70%	3,389,905
2026-09-18	36.20	36.45	35.66	35.74	-1.13%	3,382,248
2026-09-17	36.00	36.32	35.82	36.15	+0.98%	4,251,167
2026-09-16	35.45	35.94	35.20	35.80	+0.85%	3,247,619
2026-09-15	35.02	35.65	34.52	35.50	+1.43%	4,561,381
2026-09-14	35.32	35.47	34.82	35.00	-1.13%	2,452,882
2026-09-11	35.00	35.51	34.85	35.40	+1.14%	1,751,829
2026-09-10	36.00	36.00	34.86	35.00	-2.23%	6,444,097
2026-09-09	37.27	37.53	35.71	35.80	-4.20%	11,113,324
2026-09-08	36.36	37.73	36.22	37.37	+3.06%	6,068,024
2026-09-07	36.10	36.71	35.80	36.26	+0.78%	2,538,393
2026-09-04	36.00	36.59	35.96	35.98	+0.39%	3,187,449
2026-09-03	35.40	36.18	35.10	35.84	+0.76%	3,927,864
2026-09-02	36.30	36.64	35.42	35.57	-1.74%	8,681,896
2026-09-01	35.85	36.55	35.63	36.20	+0.61%	4,281,933
2026-08-31	35.60	36.56	35.44	35.98	+1.18%	5,553,806
2026-08-28	35.45	35.89	35.00	35.56	+0.34%	5,613,447
2026-08-27	36.00	36.16	35.44	35.44	-1.80%	4,152,786
2026-08-26	36.20	36.92	35.90	36.09	-0.25%	4,867,917
2026-08-25	35.05	36.45	34.52	36.18	+3.22%	5,864,181
2026-08-24	34.76	35.50	34.38	35.05	+0.78%	4,620,556
2026-08-21	32.61	35.19	32.56	34.78	+7.71%	12,798,625
2026-08-20	32.80	32.80	32.04	32.29	-0.62%	3,820,644
2026-08-19	32.60	32.98	32.38	32.49	+0.06%	3,830,664
2026-08-18	31.66	32.75	31.62	32.47	+2.49%	2,985,005
2026-08-17	32.57	32.75	31.68	31.68	-2.25%	3,227,429
2026-08-14	32.80	32.98	32.36	32.41	-0.92%	3,124,540
2026-08-13	33.50	33.73	32.71	32.71	-2.01%	5,261,954
2026-08-12	33.57	33.92	33.33	33.38	-0.15%	5,805,185
2026-08-11	33.70	34.03	33.25	33.43	-0.39%	8,200,795
2026-08-10	32.53	33.75	32.46	33.56	+3.45%	5,564,353
2026-08-07	32.14	32.59	32.02	32.44	+1.28%	2,503,354
2026-08-06	31.99	32.60	31.96	32.03	+0.57%	3,228,906
2026-08-05	32.20	32.25	31.70	31.85	-0.47%	3,503,584
2026-08-04	32.64	32.86	32.00	32.00	-1.42%	5,210,032
2026-08-03	32.11	32.94	31.85	32.46	+1.47%	4,372,861
2026-07-31	32.27	32.27	31.61	31.99	+0.50%	9,217,329
2026-07-30	31.80	33.49	31.50	31.83	+0.09%	10,035,139
2026-07-29	31.66	31.81	31.39	31.80	+0.44%	2,919,149
2026-07-28	30.20	31.69	30.10	31.66	+5.64%	8,248,490
2026-07-27	29.10	29.97	28.84	29.97	+4.13%	3,230,518
2026-07-24	28.96	29.20	28.68	28.78	-0.28%	3,895,024
2026-07-23	30.26	30.29	28.86	28.86	-4.63%	4,729,658
2026-07-22	29.79	30.67	29.50	30.26	+1.61%	4,343,521
2026-07-21	30.00	30.13	29.55	29.78	-0.40%	3,625,743
2026-07-20	29.18	29.90	29.04	29.90	+2.57%	3,491,065
2026-07-17	29.47	29.58	28.84	29.15	-0.95%	4,833,219
2026-07-16	28.62	30.20	28.33	29.43	+3.08%	9,762,401
2026-07-15	28.15	28.90	28.02	28.55	+1.24%	4,458,158
2026-07-14	27.96	28.38	27.42	28.20	+0.86%	3,813,601
2026-07-13	28.23	28.27	27.70	27.96	-0.92%	2,209,161
2026-07-10	28.00	28.38	27.85	28.22	+1.69%	1,915,620
2026-07-09	27.94	28.41	27.70	27.75	-0.18%	2,131,696
2026-07-08	27.58	27.92	26.89	27.80	+0.80%	4,729,705
2026-07-07	27.95	27.95	27.24	27.58	-0.65%	5,064,790
2026-07-06	28.00	28.23	27.63	27.76	+0.22%	2,759,483
2026-07-03	28.66	28.83	27.31	27.70	-3.45%	6,259,809
2026-07-02	29.00	29.04	28.21	28.69	-1.07%	3,468,228
2026-07-01	28.40	29.19	28.32	29.00	+2.11%	2,527,294
2026-06-30	29.28	29.34	28.29	28.40	-3.01%	4,205,801
2026-06-29	29.11	29.28	28.56	29.28	+1.04%	1,886,680
2026-06-26	29.38	29.39	28.52	28.98	-1.09%	1,899,377
2026-06-25	29.12	29.68	28.99	29.30	+1.00%	2,386,272
2026-06-24	29.36	29.36	28.50	29.01	-0.31%	2,199,556
2026-06-23	29.15	29.30	28.55	29.10	+0.31%	1,940,812
2026-06-22	29.22	29.33	28.71	29.01	-0.72%	2,028,199
2026-06-19	29.26	29.27	28.88	29.22	+0.41%	3,078,906
2026-06-18	29.38	29.41	28.76	29.10	-1.22%	2,684,085
2026-06-17	29.86	29.86	29.20	29.46	-0.14%	1,907,778
2026-06-16	29.23	29.69	29.11	29.50	+0.92%	2,377,531
2026-06-15	30.00	30.29	29.15	29.23	-1.05%	2,220,219
2026-06-12	30.00	30.35	29.41	29.54	-0.30%	1,758,745
2026-06-11	29.60	29.79	29.29	29.63	+0.10%	1,705,753
2026-06-10	30.08	30.12	29.22	29.60	-1.60%	1,740,868
2026-06-09	29.85	30.20	29.40	30.08	+1.97%	2,020,390
2026-06-08	29.72	29.96	29.14	29.50	-0.17%	2,714,742
2026-06-05	29.20	29.75	28.70	29.55	-1.50%	5,156,908
2026-06-03	30.10	30.36	29.72	30.00	+0.10%	2,265,863
2026-06-02	30.00	30.56	29.93	29.97	+0.44%	2,399,916
2026-06-01	30.83	30.87	29.81	29.84	-3.12%	2,418,124
2026-05-29	31.29	31.92	30.65	30.80	-0.74%	5,144,914
2026-05-28	32.00	32.05	31.03	31.03	-3.00%	2,443,925
2026-05-27	31.76	32.16	31.54	31.99	+0.76%	2,228,164
2026-05-26	32.00	32.33	31.58	31.75	-0.38%	1,803,699
2026-05-25	31.83	32.30	31.82	31.87	+0.16%	1,795,739
2026-05-22	31.70	32.17	31.70	31.82	+0.79%	1,504,281
2026-05-21	32.60	32.69	31.51	31.57	-2.80%	3,888,108
2026-05-20	32.50	32.70	32.12	32.48	+0.56%	3,745,914
2026-05-19	32.63	32.75	31.90	32.30	-0.09%	4,834,683
2026-05-18	32.08	32.79	31.51	32.33	+0.78%	3,140,676
2026-05-15	33.50	34.49	31.40	32.08	+9.98%	14,045,348
2026-05-14	28.74	29.35	28.41	29.17	+2.35%	5,182,043
2026-05-13	29.16	29.20	28.24	28.50	-1.59%	6,575,247
2026-05-12	29.65	29.81	28.96	28.96	-2.16%	6,629,922
2026-05-11	30.60	30.68	29.51	29.60	-2.60%	3,780,605
2026-05-08	30.88	31.13	29.90	30.39	-2.03%	7,161,356
2026-05-07	32.65	32.76	30.84	31.02	-4.70%	6,201,317
2026-05-06	32.20	32.75	32.01	32.55	+1.66%	3,889,113
2026-05-05	32.05	32.62	31.90	32.02	-0.12%	3,371,366
2026-05-04	32.10	32.42	31.86	32.06	+0.00%	2,548,859
2026-04-30	31.64	32.27	31.23	32.06	+1.91%	2,263,716
2026-04-29	32.26	32.61	31.46	31.46	-2.45%	3,297,912
2026-04-28	33.60	33.70	32.25	32.25	-3.73%	2,660,996
2026-04-27	33.56	33.95	33.43	33.50	+0.06%	1,216,878
2026-04-24	33.50	33.85	33.30	33.48	+0.66%	1,283,300
2026-04-23	34.01	34.08	33.22	33.26	-2.21%	4,079,886
2026-04-22	34.65	34.65	33.99	34.01	-1.85%	2,531,940
2026-04-21	35.13	35.38	34.55	34.65	-1.11%	1,497,953
2026-04-20	35.60	35.60	35.04	35.04	-1.71%	2,414,037
2026-04-17	34.99	35.65	34.83	35.65	+1.89%	3,622,549
2026-04-16	35.15	35.37	34.73	34.99	-0.03%	2,121,758
2026-04-15	34.77	35.00	34.10	35.00	+0.55%	3,084,539
2026-04-14	34.79	35.40	34.51	34.81	+0.23%	3,703,542
2026-04-13	34.23	34.73	33.95	34.73	+0.96%	3,947,116
2026-04-10	34.29	34.40	33.74	34.40	+2.11%	4,407,039
2026-04-09	34.04	34.05	33.34	33.69	-1.03%	1,790,741
2026-04-08	34.40	34.88	33.98	34.04	+1.61%	5,295,509
2026-04-07	33.95	34.30	33.44	33.50	-0.30%	5,292,408
2026-04-02	33.20	33.68	32.79	33.60	+0.60%	4,010,883
2026-04-01	33.70	34.15	33.40	33.40	+0.06%	4,567,607
2026-03-31	33.00	33.50	32.03	33.38	+0.94%	6,958,879
2026-03-30	32.59	33.36	30.76	33.07	+0.92%	9,103,006
2026-03-27	35.00	35.00	32.77	32.77	-18.58%	25,067,661
2026-03-26	39.60	40.48	39.41	40.25	+1.77%	3,930,369
2026-03-25	38.90	39.55	38.72	39.55	+1.64%	3,040,586
2026-03-24	39.50	39.70	38.91	38.91	-0.23%	3,748,582
2026-03-23	38.50	39.65	37.99	39.00	+0.39%	3,909,877
2026-03-20	38.90	39.43	38.60	38.85	+0.91%	4,848,983
2026-03-19	41.00	41.08	38.08	38.50	-6.33%	7,497,825
2026-03-18	41.42	41.79	40.91	41.10	-0.77%	2,808,060
2026-03-17	41.46	41.78	41.21	41.42	-0.10%	2,752,949
2026-03-16	41.18	42.00	41.07	41.46	+0.66%	3,262,406
2026-03-13	41.40	41.85	40.99	41.19	-0.56%	2,544,053
2026-03-12	40.15	41.48	39.87	41.42	+3.16%	2,762,983
2026-03-11	41.27	41.28	40.07	40.15	-2.71%	2,051,376
2026-03-10	41.31	41.90	41.18	41.27	+0.17%	2,733,520
2026-03-09	39.50	41.36	39.26	41.20	+3.34%	4,105,045
2026-03-06	39.80	40.40	39.61	39.87	+0.68%	3,480,522
2026-03-05	39.76	40.48	39.60	39.60	-0.38%	3,588,939
2026-03-04	39.60	40.07	39.51	39.75	+1.04%	1,621,433
2026-03-03	40.21	40.27	39.06	39.34	-2.14%	2,249,260
2026-03-02	40.00	40.20	39.10	40.20	+0.00%	2,199,864
2026-02-27	40.40	40.95	40.13	40.20	-0.15%	3,734,731
2026-02-26	40.45	40.47	39.88	40.26	-0.52%	1,639,918
2026-02-25	41.33	41.37	40.27	40.47	-2.08%	1,896,571
2026-02-24	41.50	41.53	40.54	41.33	-0.22%	2,846,843
2026-02-23	39.89	41.48	39.71	41.42	+4.10%	4,030,527
2026-02-20	39.40	40.01	39.20	39.79	+1.22%	2,109,693
2026-02-19	39.84	39.85	39.15	39.31	-1.33%	1,301,460
2026-02-18	39.78	40.07	39.32	39.84	+0.18%	998,899
2026-02-17	39.10	40.16	39.02	39.77	-0.13%	3,085,511
2026-02-16	39.50	39.92	39.14	39.82	+0.81%	1,691,858
2026-02-13	38.14	39.50	37.90	39.50	+3.54%	3,155,256
2026-02-12	38.70	38.74	37.88	38.15	-1.42%	2,212,501
2026-02-11	38.50	39.10	37.90	38.70	+0.52%	1,776,771
2026-02-10	39.32	39.42	37.90	38.50	-1.84%	2,140,770
2026-02-09	39.49	39.59	39.00	39.22	+0.08%	1,243,329
2026-02-06	38.60	39.19	38.26	39.19	+1.66%	1,868,831
2026-02-05	39.80	39.82	38.27	38.55	-3.17%	3,174,187
2026-02-04	38.71	39.81	38.42	39.81	+4.79%	5,437,425
2026-02-03	37.82	38.04	37.50	37.99	+0.98%	4,457,662
2026-02-02	37.55	37.70	37.10	37.62	+0.13%	3,084,262
2026-01-30	37.84	38.20	37.50	37.57	-0.66%	3,340,377
2026-01-29	38.83	38.83	37.82	37.82	-2.35%	2,172,417
2026-01-28	38.20	38.80	38.06	38.73	+1.41%	1,833,227
2026-01-27	39.00	39.01	37.95	38.19	-1.83%	3,637,413
2026-01-26	38.90	39.25	38.46	38.90	+0.80%	3,638,178
2026-01-23	40.00	40.12	38.40	38.59	-4.12%	6,021,057
2026-01-22	39.86	40.30	39.70	40.25	+1.41%	2,488,634
2026-01-21	40.20	40.29	39.30	39.69	-1.05%	3,668,855
2026-01-20	40.50	40.65	40.00	40.11	-0.87%	2,416,494
2026-01-19	40.35	40.59	40.15	40.46	-0.17%	2,530,962
2026-01-16	40.79	41.06	40.20	40.53	-0.15%	3,855,111
2026-01-15	40.31	40.92	40.10	40.59	+1.22%	3,469,957
2026-01-14	42.00	42.17	39.40	40.10	-4.93%	8,277,283
2026-01-13	41.99	42.36	41.83	42.18	+0.45%	2,636,635
2026-01-12	42.20	42.34	41.45	41.99	-0.50%	1,651,572
2026-01-09	41.46	42.22	41.06	42.20	+1.83%	2,825,857
2026-01-08	42.66	42.67	40.36	41.44	-2.19%	6,583,648
2026-01-07	41.09	42.52	40.96	42.37	+3.12%	3,505,339
2026-01-05	41.38	41.41	40.78	41.09	+0.22%	3,176,439
2026-01-02	41.63	42.10	40.70	41.00	-0.85%	2,614,967
2025-12-30	41.50	41.75	40.98	41.35	+0.00%	1,312,696
2025-12-29	40.96	41.50	40.68	41.35	+0.98%	1,331,228
2025-12-23	40.94	41.10	40.50	40.95	+0.39%	1,457,378
2025-12-22	40.81	41.31	40.20	40.79	+0.59%	1,953,687
2025-12-19	40.79	41.30	40.52	40.55	-0.59%	4,459,864
2025-12-18	40.65	40.98	40.27	40.79	+0.72%	1,713,285
2025-12-17	40.40	40.80	40.13	40.50	+0.35%	1,438,179
2025-12-16	41.09	41.09	40.20	40.36	-1.34%	1,469,775
2025-12-15	39.95	41.20	39.87	40.91	+2.02%	2,721,465
2025-12-12	39.90	40.19	39.50	40.10	+1.11%	1,473,828
2025-12-11	40.50	40.56	39.52	39.66	-1.47%	1,859,395
2025-12-10	39.74	40.32	38.90	40.25	+1.90%	4,080,841
2025-12-09	38.40	39.78	38.19	39.50	+3.57%	3,729,734
2025-12-08	38.40	38.41	37.95	38.14	-0.63%	1,850,678
2025-12-05	38.75	39.09	38.13	38.38	-0.65%	3,227,925
2025-12-04	39.49	39.73	38.36	38.63	-1.95%	3,673,615
2025-12-03	40.65	40.78	39.22	39.40	-2.86%	2,794,983
2025-12-02	40.90	41.00	40.13	40.56	-0.56%	1,258,883
2025-12-01	40.95	40.99	40.50	40.79	-0.10%	1,565,747
2025-11-28	41.12	41.28	40.60	40.83	-0.49%	3,870,285
2025-11-27	41.90	41.99	40.93	41.03	-1.87%	1,662,071
2025-11-26	42.40	42.40	41.62	41.81	-0.43%	1,515,139
2025-11-25	42.15	42.57	41.32	41.99	+0.07%	2,696,603
2025-11-24	42.50	42.50	41.23	41.96	-0.80%	3,685,687
2025-11-21	41.39	42.49	41.06	42.30	+0.88%	4,151,814
2025-11-20	42.25	42.38	41.65	41.93	+0.34%	3,114,958
2025-11-19	40.36	41.88	40.02	41.79	+3.72%	2,817,513
2025-11-18	40.67	40.96	40.00	40.29	-1.42%	2,305,738
2025-11-17	40.93	41.45	40.57	40.87	-0.15%	2,317,946
2025-11-14	41.80	41.89	40.90	40.93	-2.57%	1,650,149
2025-11-13	41.76	42.32	41.76	42.01	+0.84%	2,136,518
2025-11-12	41.68	42.66	41.56	41.66	-3.07%	2,788,499
2025-11-10	41.70	43.00	41.57	42.98	+3.57%	2,358,648
2025-11-07	43.55	43.67	40.52	41.50	-7.32%	11,417,703
2025-11-06	44.60	45.69	44.20	44.78	+1.43%	3,141,721
2025-11-05	44.00	44.32	43.62	44.15	+0.91%	1,627,994
2025-11-04	44.34	44.42	43.75	43.75	-1.31%	1,925,695
2025-11-03	44.50	44.95	44.00	44.33	+0.59%	1,991,107
2025-10-31	45.30	45.38	43.92	44.07	-2.24%	2,905,399
2025-10-30	44.24	46.60	44.16	45.08	+2.55%	4,221,314
2025-10-29	45.20	45.25	43.70	43.96	-2.05%	2,160,085
2025-10-28	45.00	45.56	44.68	44.88	+0.31%	2,079,306
2025-10-27	44.75	45.03	44.41	44.74	-0.02%	1,265,449
2025-10-24	45.01	45.49	44.62	44.75	-0.58%	1,490,218
2025-10-23	45.65	45.65	44.79	45.01	-1.08%	2,264,037
2025-10-22	45.45	45.68	44.93	45.50	+0.15%	1,920,886
2025-10-21	45.60	45.80	45.20	45.43	+0.02%	756,147
2025-10-20	45.20	45.64	45.00	45.42	+1.00%	1,060,647
2025-10-17	44.40	45.16	43.54	44.97	+1.01%	1,697,611

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Feb (+6.86%). Peor mes: Mar (-16.97%). Basado en 2 años de datos diarios (2025–2026).

Ene-8.37%
Feb+6.86%
Mar-16.97%
Abr-4.01%
May-3.93%
Jun-4.83%
Jul+5.16%
Ago+3.23%
Sep-3.60%
Oct+1.99%
Nov-7.90%
Dic+1.37%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Dino Polska SA (DNP.WA)?

37.77 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de DNP.WA?

Máximo de 46.60 y mínimo de 26.89 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Dino Polska SA?

Históricamente, el mes más fuerte de DNP.WA ha sido Feb (media +6.86%) y el más débil Mar (media -16.97%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 305 velas diarias del data lake de Closelook.