Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TSEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 26.0149 | -0.04 | -0.13% | 26.02 | 26.02 | 26.0149 | 624 |
| 20 Jun 2024 | 26.0499 | 0.05 | 0.19% | 26.04 | 26.0499 | 26.03 | 998 |
| 18 Jun 2024 | 26.00 | -0.02 | -0.06% | 26.00 | 26.00 | 26.00 | 10 |
| 17 Jun 2024 | 26.015 | -0.02 | -0.06% | 26.015 | 26.015 | 26.015 | 0 |
| 14 Jun 2024 | 26.03 | 0.03 | 0.12% | 26.03 | 26.03 | 26.03 | 865 |
| 13 Jun 2024 | 26.00 | 0.10 | 0.37% | 26.01 | 26.01 | 26.00 | 10,000 |
| 12 Jun 2024 | 25.9049 | 0.05 | 0.21% | 25.9049 | 25.9049 | 25.9049 | 0 |
| 11 Jun 2024 | 25.85 | 0.01 | 0.02% | 25.85 | 25.85 | 25.85 | 1 |
| 10 Jun 2024 | 25.845 | -0.06 | -0.23% | 25.85 | 25.85 | 25.845 | 42 |
| 07 Jun 2024 | 25.905 | -0.03 | -0.12% | 25.90 | 25.905 | 25.87 | 1,094 |
| 06 Jun 2024 | 25.935 | -0.02 | -0.06% | 25.92 | 25.935 | 25.89 | 77,114 |
| 05 Jun 2024 | 25.95 | 0.08 | 0.31% | 25.95 | 25.95 | 25.95 | 0 |
| 04 Jun 2024 | 25.87 | 0.17 | 0.64% | 25.86 | 25.91 | 25.86 | 193,081 |
| 03 Jun 2024 | 25.705 | -0.11 | -0.44% | 25.705 | 25.705 | 25.705 | 3 |
| 31 May 2024 | 25.8197 | 0.06 | 0.25% | 25.84 | 25.84 | 25.8197 | 41 |
| 30 May 2024 | 25.755 | -0.12 | -0.44% | 25.755 | 25.755 | 25.755 | 0 |
| 29 May 2024 | 25.87 | -0.04 | -0.17% | 25.88 | 25.88 | 25.87 | 23 |
| 28 May 2024 | 25.9149 | -0.02 | -0.08% | 25.9149 | 25.9149 | 25.9149 | 0 |
| 24 May 2024 | 25.935 | -0.02 | -0.06% | 25.935 | 25.935 | 25.935 | 48 |
| 23 May 2024 | 25.95 | -0.01 | -0.02% | 26.07 | 26.07 | 25.95 | 954 |
| 22 May 2024 | 25.955 | 0.00 | 0.02% | 25.955 | 25.955 | 25.955 | 0 |
| 21 May 2024 | 25.95 | -0.02 | -0.07% | 25.95 | 25.95 | 25.95 | 236 |
| 20 May 2024 | 25.9684 | 0.00 | -0.01% | 25.93 | 25.9699 | 25.93 | 2,458 |
| 17 May 2024 | 25.9699 | -0.02 | -0.08% | 25.9699 | 25.9699 | 25.9699 | 1 |
| 16 May 2024 | 25.9899 | 0.02 | 0.10% | 26.00 | 26.00 | 25.9899 | 5,148 |
| 15 May 2024 | 25.965 | 0.05 | 0.21% | 25.95 | 25.965 | 25.95 | 19 |
| 14 May 2024 | 25.91 | 0.02 | 0.08% | 25.91 | 25.91 | 25.91 | 6 |
| 13 May 2024 | 25.89 | -0.02 | -0.08% | 25.93 | 25.93 | 25.89 | 531 |
| 10 May 2024 | 25.91 | -0.04 | -0.15% | 25.91 | 25.91 | 25.91 | 6 |
| 09 May 2024 | 25.95 | 0.07 | 0.29% | 25.95 | 25.97 | 25.95 | 2,400 |
| 08 May 2024 | 25.875 | 0.04 | 0.15% | 25.875 | 25.875 | 25.875 | 0 |
| 07 May 2024 | 25.835 | -0.02 | -0.06% | 25.85 | 25.88 | 25.81 | 13,277 |
| 06 May 2024 | 25.85 | 0.05 | 0.17% | 25.8301 | 25.85 | 25.8301 | 9,516 |
| 03 May 2024 | 25.805 | 0.08 | 0.31% | 25.8152 | 25.8152 | 25.80 | 1,900 |
| 02 May 2024 | 25.725 | 0.02 | 0.08% | 25.725 | 25.725 | 25.725 | 31 |
| 01 May 2024 | 25.705 | -0.02 | -0.06% | 25.70 | 25.72 | 25.70 | 388,949 |
| 30 Abr 2024 | 25.72 | 0.02 | 0.06% | 25.73 | 25.73 | 25.72 | 1,068 |
| 29 Abr 2024 | 25.705 | -0.08 | -0.31% | 25.705 | 25.705 | 25.705 | 1 |
| 26 Abr 2024 | 25.785 | -0.02 | -0.08% | 25.81 | 25.82 | 25.78 | 2,340 |
| 25 Abr 2024 | 25.805 | -0.03 | -0.12% | 25.801 | 25.805 | 25.801 | 233 |
| 24 Abr 2024 | 25.835 | 0.02 | 0.08% | 25.85 | 25.85 | 25.835 | 41 |
| 23 Abr 2024 | 25.815 | 0.03 | 0.10% | 25.80 | 25.815 | 25.80 | 5 |
| 22 Abr 2024 | 25.79 | 0.02 | 0.06% | 25.79 | 25.79 | 25.79 | 1 |
| 19 Abr 2024 | 25.775 | 0.05 | 0.18% | 25.7896 | 25.7896 | 25.775 | 901 |
| 18 Abr 2024 | 25.7275 | -0.02 | -0.09% | 25.7202 | 25.745 | 25.72 | 2,884 |
| 17 Abr 2024 | 25.75 | -0.02 | -0.08% | 25.75 | 25.75 | 25.75 | 0 |
| 16 Abr 2024 | 25.7701 | -0.04 | -0.15% | 25.79 | 25.79 | 25.76 | 442 |
| 15 Abr 2024 | 25.81 | -0.01 | -0.05% | 25.81 | 25.81 | 25.81 | 21 |
| 12 Abr 2024 | 25.8236 | 0.06 | 0.23% | 25.82 | 25.8236 | 25.82 | 538 |
| 11 Abr 2024 | 25.765 | -0.04 | -0.16% | 25.79 | 25.79 | 25.765 | 740 |
| 10 Abr 2024 | 25.805 | -0.05 | -0.19% | 25.81 | 25.822 | 25.805 | 386 |
| 09 Abr 2024 | 25.855 | 0.03 | 0.12% | 25.86 | 25.86 | 25.855 | 378 |
| 08 Abr 2024 | 25.825 | -0.03 | -0.12% | 25.825 | 25.825 | 25.825 | 0 |
| 05 Abr 2024 | 25.855 | 0.00 | 0.02% | 25.87 | 25.87 | 25.855 | 3,251 |
| 04 Abr 2024 | 25.85 | 0.03 | 0.11% | 25.85 | 25.85 | 25.85 | 21 |
| 03 Abr 2024 | 25.8205 | -0.01 | -0.04% | 25.81 | 25.8205 | 25.81 | 231 |
| 02 Abr 2024 | 25.83 | -0.02 | -0.08% | 25.81 | 25.83 | 25.80 | 386,951 |
| 01 Abr 2024 | 25.85 | -0.06 | -0.23% | 25.87 | 25.87 | 25.85 | 102 |
| 28 Mar 2024 | 25.91 | -0.10 | -0.38% | 25.91 | 25.91 | 25.91 | 100 |
| 27 Mar 2024 | 26.01 | 0.04 | 0.13% | 26.01 | 26.01 | 26.01 | 0 |
| 26 Mar 2024 | 25.975 | -0.01 | -0.02% | 25.975 | 25.975 | 25.975 | 3 |
| 25 Mar 2024 | 25.98 | 0.00 | 0.00% | 25.98 | 25.98 | 25.98 | 0 |
