Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TSCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 298.30 | -1.50 | -0.50% | 300.20 | 300.80 | 297.70 | 11,224,154 |
| 02 May 2024 | 299.80 | -0.20 | -0.07% | 300.50 | 302.20 | 299.20 | 24,214,238 |
| 01 May 2024 | 300.00 | 3.70 | 1.25% | 296.50 | 300.00 | 295.60 | 12,095,276 |
| 30 Abr 2024 | 296.30 | 4.30 | 1.47% | 294.50 | 297.20 | 293.10 | 21,876,116 |
| 29 Abr 2024 | 292.00 | 3.10 | 1.07% | 289.60 | 295.10 | 288.80 | 16,782,883 |
| 26 Abr 2024 | 288.90 | -0.90 | -0.31% | 290.80 | 292.70 | 286.70 | 9,822,072 |
| 25 Abr 2024 | 289.80 | -1.60 | -0.55% | 291.80 | 291.80 | 288.10 | 22,706,247 |
| 24 Abr 2024 | 291.40 | -1.60 | -0.55% | 292.80 | 294.20 | 290.90 | 10,755,310 |
| 23 Abr 2024 | 293.00 | 1.90 | 0.65% | 293.00 | 296.40 | 293.00 | 36,709,344 |
| 22 Abr 2024 | 291.10 | 9.70 | 3.45% | 285.30 | 292.50 | 285.30 | 12,925,121 |
| 19 Abr 2024 | 281.40 | -1.30 | -0.46% | 281.40 | 282.40 | 279.30 | 9,430,973 |
| 18 Abr 2024 | 282.70 | 0.50 | 0.18% | 283.80 | 285.00 | 281.50 | 12,219,061 |
| 17 Abr 2024 | 282.20 | 1.40 | 0.50% | 278.90 | 283.80 | 277.70 | 12,983,958 |
| 16 Abr 2024 | 280.80 | -5.50 | -1.92% | 283.70 | 285.20 | 280.20 | 57,831,744 |
| 15 Abr 2024 | 286.30 | 3.40 | 1.20% | 284.10 | 287.00 | 283.40 | 14,946,577 |
| 12 Abr 2024 | 282.90 | 0.90 | 0.32% | 282.60 | 286.30 | 280.70 | 23,387,909 |
| 11 Abr 2024 | 282.00 | -15.00 | -5.05% | 295.30 | 297.70 | 278.40 | 55,279,537 |
| 10 Abr 2024 | 297.00 | 9.50 | 3.30% | 284.70 | 306.10 | 284.00 | 28,823,609 |
| 09 Abr 2024 | 287.50 | -0.50 | -0.17% | 286.90 | 288.30 | 284.70 | 26,059,407 |
| 08 Abr 2024 | 288.00 | -1.60 | -0.55% | 289.60 | 290.50 | 287.10 | 16,055,682 |
| 05 Abr 2024 | 289.60 | -2.70 | -0.92% | 290.30 | 290.60 | 286.70 | 13,161,049 |
| 04 Abr 2024 | 292.30 | -1.30 | -0.44% | 293.20 | 295.60 | 291.10 | 14,268,185 |
| 03 Abr 2024 | 293.60 | -1.30 | -0.44% | 294.10 | 295.80 | 292.50 | 26,561,050 |
| 02 Abr 2024 | 294.90 | -1.70 | -0.57% | 296.80 | 298.40 | 294.00 | 12,850,070 |
| 28 Mar 2024 | 296.60 | -1.60 | -0.54% | 298.60 | 300.00 | 296.60 | 16,924,294 |
| 27 Mar 2024 | 298.20 | 1.40 | 0.47% | 297.70 | 300.00 | 296.50 | 9,494,931 |
| 26 Mar 2024 | 296.80 | 3.10 | 1.06% | 292.40 | 297.30 | 292.40 | 10,566,129 |
| 25 Mar 2024 | 293.70 | -0.50 | -0.17% | 294.20 | 295.00 | 293.10 | 9,257,398 |
| 22 Mar 2024 | 294.20 | 2.20 | 0.75% | 292.80 | 295.80 | 292.70 | 21,147,600 |
| 21 Mar 2024 | 292.00 | 6.30 | 2.21% | 286.00 | 292.70 | 286.00 | 16,989,154 |
| 20 Mar 2024 | 285.70 | -2.00 | -0.70% | 285.70 | 287.00 | 284.30 | 11,789,004 |
| 19 Mar 2024 | 287.70 | -0.10 | -0.03% | 287.00 | 288.80 | 286.30 | 40,431,652 |
| 18 Mar 2024 | 287.80 | 0.20 | 0.07% | 287.80 | 288.40 | 285.40 | 8,633,756 |
| 15 Mar 2024 | 287.60 | 1.50 | 0.52% | 286.30 | 288.90 | 285.30 | 36,364,865 |
| 14 Mar 2024 | 286.10 | 0.10 | 0.03% | 286.70 | 287.60 | 285.10 | 15,141,742 |
| 13 Mar 2024 | 286.00 | 0.20 | 0.07% | 286.40 | 286.60 | 283.60 | 18,603,717 |
| 12 Mar 2024 | 285.80 | 3.60 | 1.28% | 284.00 | 286.00 | 282.80 | 23,031,889 |
| 11 Mar 2024 | 282.20 | -4.00 | -1.40% | 285.10 | 286.20 | 282.20 | 31,447,054 |
| 08 Mar 2024 | 286.20 | 2.50 | 0.88% | 284.70 | 286.40 | 282.90 | 10,240,486 |
| 07 Mar 2024 | 283.70 | 3.30 | 1.18% | 280.00 | 284.40 | 280.00 | 45,543,640 |
| 06 Mar 2024 | 280.40 | 4.10 | 1.48% | 276.60 | 282.20 | 276.40 | 34,354,786 |
| 05 Mar 2024 | 276.30 | 0.40 | 0.14% | 275.00 | 276.30 | 272.80 | 23,748,842 |
| 04 Mar 2024 | 275.90 | -1.70 | -0.61% | 277.10 | 277.10 | 273.60 | 23,921,368 |
| 01 Mar 2024 | 277.60 | -1.20 | -0.43% | 280.10 | 281.20 | 277.10 | 24,708,111 |
| 29 Feb 2024 | 278.80 | 1.50 | 0.54% | 278.20 | 280.80 | 277.50 | 19,949,833 |
| 28 Feb 2024 | 277.30 | -0.30 | -0.11% | 278.90 | 280.70 | 275.60 | 22,650,362 |
| 27 Feb 2024 | 277.60 | -0.90 | -0.32% | 278.10 | 280.30 | 275.90 | 10,650,322 |
| 26 Feb 2024 | 278.50 | -1.20 | -0.43% | 279.50 | 279.90 | 277.40 | 13,905,603 |
| 23 Feb 2024 | 279.70 | 2.90 | 1.05% | 276.80 | 279.70 | 276.80 | 14,911,587 |
| 22 Feb 2024 | 276.80 | -8.70 | -3.05% | 284.00 | 284.20 | 275.90 | 18,925,653 |
| 21 Feb 2024 | 285.50 | 1.00 | 0.35% | 285.60 | 288.80 | 283.10 | 17,433,996 |
| 20 Feb 2024 | 284.50 | 3.40 | 1.21% | 281.20 | 285.20 | 281.20 | 9,922,790 |
| 19 Feb 2024 | 281.10 | 1.50 | 0.54% | 279.50 | 281.50 | 278.60 | 26,810,001 |
| 16 Feb 2024 | 279.60 | 3.40 | 1.23% | 276.60 | 280.10 | 275.70 | 40,723,312 |
| 15 Feb 2024 | 276.20 | -1.00 | -0.36% | 278.10 | 278.40 | 274.10 | 9,293,699 |
| 14 Feb 2024 | 277.20 | 3.50 | 1.28% | 275.70 | 278.80 | 275.70 | 16,592,134 |
| 13 Feb 2024 | 273.70 | -5.90 | -2.11% | 278.80 | 279.20 | 272.40 | 23,231,128 |
| 12 Feb 2024 | 279.60 | -0.90 | -0.32% | 281.30 | 281.30 | 278.10 | 12,081,002 |
| 09 Feb 2024 | 280.50 | 0.10 | 0.04% | 284.50 | 287.20 | 280.00 | 13,109,642 |
| 08 Feb 2024 | 280.40 | 0.40 | 0.14% | 280.10 | 282.90 | 279.10 | 13,623,644 |
| 07 Feb 2024 | 280.00 | -9.90 | -3.41% | 290.20 | 290.40 | 280.00 | 19,310,661 |
| 06 Feb 2024 | 289.90 | 0.10 | 0.03% | 291.20 | 293.20 | 287.90 | 10,315,255 |
| 05 Feb 2024 | 289.80 | -1.00 | -0.34% | 290.80 | 294.00 | 289.70 | 26,349,916 |
