Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TLSA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.9273 | -0.0427 | -4.40% | 0.93 | 0.99 | 0.89 | 219,349 |
| 25 Jun 2024 | 0.97 | 0.022 | 2.32% | 0.92 | 1.00 | 0.90 | 415,791 |
| 24 Jun 2024 | 0.948 | 0.148 | 18.50% | 0.8726 | 0.97 | 0.8483 | 422,376 |
| 21 Jun 2024 | 0.80 | 0.0133 | 1.69% | 0.7867 | 0.83 | 0.76 | 133,090 |
| 20 Jun 2024 | 0.7867 | 0.0667 | 9.26% | 0.70 | 0.7871 | 0.665 | 162,070 |
| 18 Jun 2024 | 0.72 | -0.07 | -8.86% | 0.7952 | 0.7952 | 0.72 | 67,483 |
| 17 Jun 2024 | 0.79 | 0.05 | 6.76% | 0.7426 | 0.81 | 0.74 | 122,355 |
| 14 Jun 2024 | 0.74 | 0.012 | 1.65% | 0.701 | 0.78 | 0.70 | 87,394 |
| 13 Jun 2024 | 0.728 | -0.0881 | -10.80% | 0.77 | 0.8427 | 0.70 | 285,083 |
| 12 Jun 2024 | 0.8161 | -0.1739 | -17.57% | 0.92 | 0.9498 | 0.7715 | 315,527 |
| 11 Jun 2024 | 0.99 | -0.0099 | -0.99% | 0.94 | 1.025 | 0.86 | 510,806 |
| 10 Jun 2024 | 0.9999 | -0.0185 | -1.82% | 1.00 | 1.00 | 0.9177 | 455,314 |
| 07 Jun 2024 | 1.0184 | 0.02 | 1.84% | 1.00 | 1.03 | 0.9506 | 257,480 |
| 06 Jun 2024 | 1.00 | -0.01 | -0.99% | 1.03 | 1.05 | 0.91 | 614,007 |
| 05 Jun 2024 | 1.01 | 0.00 | 0.00% | 1.02 | 1.05 | 0.98 | 396,751 |
| 04 Jun 2024 | 1.01 | 0.01 | 1.00% | 1.00 | 1.01 | 0.9576 | 206,983 |
| 03 Jun 2024 | 1.00 | 0.0001 | 0.01% | 1.04 | 1.05 | 0.90 | 248,482 |
| 31 May 2024 | 0.9999 | 0.0599 | 6.37% | 0.94 | 1.04 | 0.94 | 516,784 |
| 30 May 2024 | 0.94 | 0.0026 | 0.28% | 0.93 | 0.95 | 0.90 | 97,027 |
| 29 May 2024 | 0.9374 | 0.0184 | 2.00% | 0.92 | 0.94 | 0.8702 | 137,870 |
| 28 May 2024 | 0.919 | 0.1091 | 13.47% | 0.89 | 0.9263 | 0.8305 | 212,825 |
| 24 May 2024 | 0.8099 | 0.0692 | 9.34% | 0.80 | 0.8099 | 0.7403 | 84,265 |
| 23 May 2024 | 0.7407 | -0.0693 | -8.56% | 0.781 | 0.82 | 0.7403 | 75,943 |
| 22 May 2024 | 0.81 | -0.01 | -1.22% | 0.82 | 0.83 | 0.79 | 108,719 |
| 21 May 2024 | 0.82 | 0.05 | 6.49% | 0.79 | 0.83 | 0.758 | 120,542 |
| 20 May 2024 | 0.77 | 0.026 | 3.49% | 0.81 | 0.811 | 0.7342 | 188,781 |
| 17 May 2024 | 0.744 | 0.063 | 9.25% | 0.722 | 0.76 | 0.671 | 109,991 |
| 16 May 2024 | 0.681 | 0.046 | 7.24% | 0.66 | 0.71 | 0.6101 | 157,091 |
| 15 May 2024 | 0.635 | 0.0723 | 12.85% | 0.60 | 0.6355 | 0.57015 | 184,689 |
| 14 May 2024 | 0.5627 | -0.0489 | -8.00% | 0.5651 | 0.64 | 0.56 | 129,367 |
| 13 May 2024 | 0.6116 | -0.0111 | -1.78% | 0.621 | 0.64 | 0.563 | 95,626 |
| 10 May 2024 | 0.6227 | -0.0173 | -2.70% | 0.621 | 0.659451 | 0.59 | 158,471 |
| 09 May 2024 | 0.64 | -0.0284 | -4.25% | 0.665 | 0.68 | 0.5437 | 137,350 |
| 08 May 2024 | 0.6684 | -0.0114 | -1.68% | 0.679 | 0.699 | 0.65 | 55,792 |
| 07 May 2024 | 0.6798 | -0.023 | -3.27% | 0.701 | 0.72 | 0.67 | 64,718 |
| 06 May 2024 | 0.7028 | -0.0422 | -5.66% | 0.6725 | 0.747 | 0.6725 | 164,229 |
| 03 May 2024 | 0.745 | 0.0399 | 5.66% | 0.7059 | 0.78 | 0.6809 | 108,893 |
| 02 May 2024 | 0.7051 | 0.04269 | 6.45% | 0.68 | 0.7117 | 0.667725 | 71,520 |
| 01 May 2024 | 0.662406 | 0.00566 | 0.86% | 0.671 | 0.70 | 0.66 | 47,391 |
| 30 Abr 2024 | 0.65675 | 0.01155 | 1.79% | 0.63 | 0.679 | 0.62 | 199,776 |
| 29 Abr 2024 | 0.6452 | -0.1349 | -17.29% | 0.756 | 0.76 | 0.6402 | 270,015 |
| 26 Abr 2024 | 0.7801 | -0.061 | -7.25% | 0.81 | 0.85 | 0.72 | 250,131 |
| 25 Abr 2024 | 0.8411 | 0.051 | 6.45% | 0.7505 | 0.8799 | 0.7505 | 886,662 |
| 24 Abr 2024 | 0.7901 | 0.0151 | 1.95% | 0.78 | 0.8275 | 0.74 | 334,839 |
| 23 Abr 2024 | 0.775 | 0.0214 | 2.84% | 0.85 | 0.89 | 0.675 | 2,511,744 |
| 22 Abr 2024 | 0.7536 | 0.0876 | 13.15% | 0.701 | 0.77425 | 0.6745 | 546,033 |
| 19 Abr 2024 | 0.666 | 0.026 | 4.06% | 0.6479 | 0.7474 | 0.64 | 603,367 |
| 18 Abr 2024 | 0.64 | 0.127 | 24.76% | 0.5944 | 0.82 | 0.49 | 1,554,877 |
| 17 Abr 2024 | 0.513 | -0.0375 | -6.81% | 0.551 | 0.5865 | 0.51 | 94,723 |
| 16 Abr 2024 | 0.5505 | 0.0506 | 10.12% | 0.48 | 0.59 | 0.46 | 159,958 |
| 15 Abr 2024 | 0.4999 | 0.0599 | 13.61% | 0.41 | 0.50 | 0.41 | 134,712 |
| 12 Abr 2024 | 0.44 | -0.01468 | -3.23% | 0.478 | 0.4836 | 0.44 | 54,045 |
| 11 Abr 2024 | 0.454675 | 0.01968 | 4.52% | 0.44 | 0.4825 | 0.44 | 59,119 |
| 10 Abr 2024 | 0.435 | -0.0118 | -2.64% | 0.421 | 0.44 | 0.421 | 35,238 |
| 09 Abr 2024 | 0.4468 | 0.0208 | 4.88% | 0.44 | 0.449 | 0.426 | 55,774 |
| 08 Abr 2024 | 0.426 | -0.0246 | -5.46% | 0.43 | 0.4488 | 0.411 | 56,088 |
| 05 Abr 2024 | 0.4506 | 0.0039 | 0.87% | 0.4628 | 0.463599 | 0.4208 | 28,574 |
| 04 Abr 2024 | 0.4467 | 0.0102 | 2.34% | 0.45 | 0.4625 | 0.44 | 18,013 |
| 03 Abr 2024 | 0.4365 | -0.0155 | -3.43% | 0.4472 | 0.474 | 0.416 | 92,207 |
| 02 Abr 2024 | 0.452 | -0.008 | -1.74% | 0.47 | 0.49 | 0.443 | 22,572 |
| 01 Abr 2024 | 0.46 | 0.006 | 1.32% | 0.437 | 0.47 | 0.437 | 25,860 |
