Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TVTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 8.25 | 0.29 | 3.64% | 7.96 | 8.32 | 7.79 | 1,080,403 |
| 25 Jun 2024 | 7.96 | 0.17 | 2.18% | 7.72 | 8.21 | 7.67 | 953,232 |
| 24 Jun 2024 | 7.79 | 0.48 | 6.57% | 7.36 | 7.835 | 7.36 | 717,239 |
| 21 Jun 2024 | 7.31 | 0.36 | 5.18% | 6.99 | 7.59 | 6.99 | 5,854,483 |
| 20 Jun 2024 | 6.95 | -0.15 | -2.11% | 7.07 | 7.10 | 6.80 | 927,306 |
| 18 Jun 2024 | 7.10 | -0.23 | -3.14% | 7.29 | 7.31 | 6.96 | 976,340 |
| 17 Jun 2024 | 7.33 | 0.16 | 2.23% | 7.11 | 7.405 | 7.03 | 1,027,211 |
| 14 Jun 2024 | 7.17 | -0.07 | -0.97% | 7.10 | 7.24 | 7.02 | 815,273 |
| 13 Jun 2024 | 7.24 | -0.10 | -1.36% | 7.30 | 7.34 | 7.05 | 552,200 |
| 12 Jun 2024 | 7.34 | 0.27 | 3.82% | 7.35 | 7.64 | 7.25 | 722,575 |
| 11 Jun 2024 | 7.07 | -0.20 | -2.75% | 7.16 | 7.25 | 6.97 | 1,028,895 |
| 10 Jun 2024 | 7.27 | 0.14 | 1.96% | 7.03 | 7.29 | 6.91 | 1,004,818 |
| 07 Jun 2024 | 7.13 | -0.10 | -1.38% | 7.04 | 7.27 | 7.03 | 606,696 |
| 06 Jun 2024 | 7.23 | -0.60 | -7.66% | 7.81 | 7.81 | 7.22 | 690,658 |
| 05 Jun 2024 | 7.83 | 0.16 | 2.09% | 7.66 | 7.85 | 7.46 | 734,379 |
| 04 Jun 2024 | 7.67 | -0.05 | -0.65% | 7.70 | 7.91 | 7.552 | 787,631 |
| 03 Jun 2024 | 7.72 | 0.30 | 4.04% | 7.44 | 7.99 | 7.35 | 1,493,837 |
| 31 May 2024 | 7.42 | 0.40 | 5.70% | 7.11 | 7.60 | 7.03 | 1,099,004 |
| 30 May 2024 | 7.02 | 0.18 | 2.63% | 6.94 | 7.185 | 6.79 | 1,073,783 |
| 29 May 2024 | 6.84 | 0.08 | 1.18% | 6.60 | 6.875 | 6.49 | 1,033,376 |
| 28 May 2024 | 6.76 | 0.60 | 9.74% | 6.37 | 7.015 | 6.30 | 1,270,465 |
| 24 May 2024 | 6.16 | -0.18 | -2.84% | 6.35 | 6.39 | 6.14 | 591,464 |
| 23 May 2024 | 6.34 | -0.22 | -3.35% | 6.56 | 6.56 | 6.23 | 1,127,977 |
| 22 May 2024 | 6.56 | -0.05 | -0.76% | 6.56 | 6.67 | 6.42 | 811,497 |
| 21 May 2024 | 6.61 | 0.44 | 7.13% | 6.25 | 6.645 | 6.14 | 1,389,648 |
| 20 May 2024 | 6.17 | 0.11 | 1.82% | 6.07 | 6.22 | 6.01 | 909,628 |
| 17 May 2024 | 6.06 | -0.63 | -9.42% | 6.67 | 6.77 | 6.025 | 1,321,572 |
| 16 May 2024 | 6.69 | -0.11 | -1.62% | 6.80 | 7.09 | 6.60 | 930,732 |
| 15 May 2024 | 6.80 | 0.10 | 1.49% | 6.93 | 7.19 | 6.78 | 1,027,756 |
| 14 May 2024 | 6.70 | 0.36 | 5.68% | 6.46 | 6.72 | 6.45 | 1,116,513 |
| 13 May 2024 | 6.34 | 0.04 | 0.63% | 6.34 | 6.56 | 6.22 | 792,503 |
| 10 May 2024 | 6.30 | -0.30 | -4.55% | 6.66 | 6.88 | 6.26 | 974,785 |
| 09 May 2024 | 6.60 | -0.22 | -3.23% | 6.87 | 6.87 | 6.58 | 1,198,178 |
| 08 May 2024 | 6.82 | 0.07 | 1.04% | 6.74 | 6.935 | 6.49 | 1,229,505 |
| 07 May 2024 | 6.75 | 0.20 | 3.05% | 7.40 | 7.69 | 6.74 | 1,938,134 |
| 06 May 2024 | 6.55 | 0.29 | 4.63% | 6.27 | 6.575 | 6.21 | 1,382,709 |
| 03 May 2024 | 6.26 | 0.10 | 1.62% | 6.44 | 6.56 | 6.18 | 767,565 |
| 02 May 2024 | 6.16 | 0.16 | 2.67% | 6.09 | 6.24 | 5.79 | 1,290,027 |
| 01 May 2024 | 6.00 | 0.47 | 8.50% | 5.54 | 6.11 | 5.54 | 1,882,686 |
| 30 Abr 2024 | 5.53 | 0.07 | 1.28% | 5.38 | 5.76 | 5.30 | 1,315,865 |
| 29 Abr 2024 | 5.46 | 0.20 | 3.80% | 5.33 | 5.565 | 5.235 | 1,582,374 |
| 26 Abr 2024 | 5.26 | -0.13 | -2.41% | 5.40 | 5.555 | 5.21 | 1,220,072 |
| 25 Abr 2024 | 5.39 | -0.06 | -1.10% | 5.23 | 5.485 | 5.12 | 1,461,743 |
| 24 Abr 2024 | 5.45 | -0.29 | -5.05% | 5.78 | 5.865 | 5.34 | 2,777,757 |
| 23 Abr 2024 | 5.74 | -0.11 | -1.88% | 5.85 | 5.96 | 5.71 | 1,764,302 |
| 22 Abr 2024 | 5.85 | 0.13 | 2.27% | 5.77 | 5.935 | 5.705 | 1,098,084 |
| 19 Abr 2024 | 5.72 | -0.08 | -1.38% | 5.73 | 5.91 | 5.575 | 946,702 |
| 18 Abr 2024 | 5.80 | -0.19 | -3.17% | 5.94 | 6.02 | 5.775 | 972,749 |
| 17 Abr 2024 | 5.99 | -0.16 | -2.60% | 6.24 | 6.34 | 5.94 | 1,313,837 |
| 16 Abr 2024 | 6.15 | -0.17 | -2.69% | 6.20 | 6.36 | 6.15 | 751,921 |
| 15 Abr 2024 | 6.32 | -0.05 | -0.78% | 6.33 | 6.49 | 6.19 | 1,547,323 |
| 12 Abr 2024 | 6.37 | -0.32 | -4.78% | 6.65 | 6.70 | 6.25 | 1,409,830 |
| 11 Abr 2024 | 6.69 | 0.02 | 0.30% | 6.74 | 6.845 | 6.52 | 1,966,021 |
| 10 Abr 2024 | 6.67 | -0.19 | -2.77% | 6.84 | 6.84 | 6.4301 | 3,571,929 |
| 09 Abr 2024 | 6.86 | -0.10 | -1.44% | 7.02 | 7.26 | 6.815 | 755,109 |
| 08 Abr 2024 | 6.96 | -0.08 | -1.14% | 7.07 | 7.15 | 6.935 | 534,602 |
| 05 Abr 2024 | 7.04 | 0.09 | 1.29% | 6.84 | 7.13 | 6.84 | 702,978 |
| 04 Abr 2024 | 6.95 | -0.03 | -0.43% | 7.09 | 7.17 | 6.92 | 1,082,096 |
| 03 Abr 2024 | 6.98 | -0.06 | -0.85% | 6.97 | 7.15 | 6.85 | 1,253,836 |
| 02 Abr 2024 | 7.04 | -0.27 | -3.69% | 7.34 | 7.34 | 7.00 | 1,029,656 |
| 01 Abr 2024 | 7.31 | -0.40 | -5.19% | 7.71 | 7.77 | 7.24 | 1,069,182 |
