Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TKO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 109.07 | 1.30 | 1.21% | 107.88 | 109.985 | 107.43 | 774,529 |
| 30 May 2024 | 107.77 | -1.06 | -0.97% | 108.81 | 111.07 | 107.25 | 1,107,990 |
| 29 May 2024 | 108.83 | 0.22 | 0.20% | 108.21 | 110.51 | 107.70 | 641,313 |
| 28 May 2024 | 108.61 | 1.12 | 1.04% | 107.50 | 108.85 | 106.805 | 1,119,653 |
| 24 May 2024 | 107.49 | 1.75 | 1.66% | 106.16 | 108.58 | 106.03 | 559,392 |
| 23 May 2024 | 105.74 | -1.23 | -1.15% | 106.87 | 107.19 | 104.95 | 539,247 |
| 22 May 2024 | 106.97 | -0.56 | -0.52% | 107.82 | 108.70 | 106.31 | 908,393 |
| 21 May 2024 | 107.53 | -0.07 | -0.07% | 106.93 | 108.72 | 106.85 | 952,547 |
| 20 May 2024 | 107.60 | 2.25 | 2.14% | 105.35 | 107.80 | 104.835 | 986,864 |
| 17 May 2024 | 105.35 | 0.65 | 0.62% | 105.25 | 105.98 | 104.52 | 519,187 |
| 16 May 2024 | 104.70 | -0.38 | -0.36% | 105.44 | 105.70 | 104.095 | 687,319 |
| 15 May 2024 | 105.08 | 2.84 | 2.78% | 104.51 | 105.46 | 102.755 | 1,067,439 |
| 14 May 2024 | 102.24 | 2.85 | 2.87% | 99.69 | 102.49 | 99.44 | 1,026,904 |
| 13 May 2024 | 99.39 | -0.61 | -0.61% | 100.12 | 101.06 | 98.9938 | 699,729 |
| 10 May 2024 | 100.00 | 1.80 | 1.83% | 98.72 | 101.40 | 98.52 | 1,213,148 |
| 09 May 2024 | 98.20 | -0.07 | -0.07% | 100.00 | 100.90 | 97.37 | 1,043,636 |
| 08 May 2024 | 98.27 | -0.53 | -0.54% | 98.35 | 99.485 | 97.50 | 1,313,460 |
| 07 May 2024 | 98.80 | 0.29 | 0.29% | 98.50 | 99.0889 | 98.00 | 1,054,985 |
| 06 May 2024 | 98.51 | 0.19 | 0.19% | 98.53 | 100.27 | 98.00 | 1,108,590 |
| 03 May 2024 | 98.32 | 2.99 | 3.14% | 95.73 | 98.99 | 95.73 | 1,323,652 |
| 02 May 2024 | 95.33 | -0.38 | -0.40% | 96.34 | 96.67 | 95.20 | 611,736 |
| 01 May 2024 | 95.71 | 1.04 | 1.10% | 94.76 | 96.64 | 94.72 | 835,673 |
| 30 Abr 2024 | 94.67 | -1.82 | -1.89% | 95.75 | 96.22 | 94.63 | 683,558 |
| 29 Abr 2024 | 96.49 | -0.27 | -0.28% | 97.08 | 97.23 | 95.70 | 607,046 |
| 26 Abr 2024 | 96.76 | 0.56 | 0.58% | 96.66 | 96.985 | 95.12 | 423,162 |
| 25 Abr 2024 | 96.20 | 0.31 | 0.32% | 95.00 | 96.72 | 94.32 | 591,056 |
| 24 Abr 2024 | 95.89 | 0.23 | 0.24% | 95.74 | 96.80 | 94.50 | 496,574 |
| 23 Abr 2024 | 95.66 | 0.16 | 0.17% | 95.38 | 96.48 | 95.04 | 527,594 |
| 22 Abr 2024 | 95.50 | -0.02 | -0.02% | 95.75 | 96.02 | 94.57 | 1,156,035 |
| 19 Abr 2024 | 95.52 | -0.27 | -0.28% | 95.58 | 95.93 | 94.56 | 788,117 |
| 18 Abr 2024 | 95.79 | -0.53 | -0.55% | 97.13 | 97.28 | 95.22 | 760,571 |
| 17 Abr 2024 | 96.32 | -1.11 | -1.14% | 97.78 | 98.84 | 96.25 | 657,004 |
| 16 Abr 2024 | 97.43 | -0.17 | -0.17% | 97.14 | 97.72 | 95.78 | 808,130 |
| 15 Abr 2024 | 97.60 | -0.40 | -0.41% | 98.56 | 98.56 | 96.385 | 1,100,874 |
| 12 Abr 2024 | 98.00 | 0.34 | 0.35% | 99.00 | 99.40 | 96.75 | 1,509,242 |
| 11 Abr 2024 | 97.66 | 0.11 | 0.11% | 98.48 | 98.48 | 96.265 | 583,081 |
| 10 Abr 2024 | 97.55 | 0.05 | 0.05% | 97.37 | 97.64 | 95.68 | 838,934 |
| 09 Abr 2024 | 97.50 | 1.63 | 1.70% | 96.30 | 97.58 | 95.64 | 1,559,090 |
| 08 Abr 2024 | 95.87 | 3.36 | 3.63% | 93.50 | 96.18 | 93.50 | 1,714,685 |
| 05 Abr 2024 | 92.51 | 0.72 | 0.78% | 92.22 | 93.01 | 91.375 | 789,580 |
| 04 Abr 2024 | 91.79 | -0.83 | -0.90% | 92.74 | 93.75 | 91.72 | 1,097,781 |
| 03 Abr 2024 | 92.62 | 1.99 | 2.20% | 89.51 | 92.72 | 89.10 | 3,321,231 |
| 02 Abr 2024 | 90.63 | 4.45 | 5.16% | 86.16 | 91.14 | 85.01 | 4,010,312 |
| 01 Abr 2024 | 86.18 | -0.23 | -0.27% | 87.20 | 87.53 | 85.77 | 884,798 |
| 28 Mar 2024 | 86.41 | 0.02 | 0.02% | 86.70 | 87.33 | 85.93 | 736,116 |
| 27 Mar 2024 | 86.39 | 0.16 | 0.19% | 86.67 | 86.78 | 85.56 | 784,453 |
| 26 Mar 2024 | 86.23 | 0.42 | 0.49% | 86.03 | 86.44 | 85.215 | 747,049 |
| 25 Mar 2024 | 85.81 | -0.82 | -0.95% | 86.80 | 87.19 | 84.88 | 1,526,180 |
| 22 Mar 2024 | 86.63 | 0.21 | 0.24% | 86.30 | 87.50 | 86.04 | 1,115,306 |
| 21 Mar 2024 | 86.42 | -0.95 | -1.09% | 87.00 | 87.42 | 85.4501 | 1,596,287 |
| 20 Mar 2024 | 87.37 | 6.35 | 7.84% | 81.15 | 87.50 | 80.84 | 4,944,383 |
| 19 Mar 2024 | 81.02 | 0.21 | 0.26% | 81.05 | 81.71 | 80.03 | 1,035,248 |
| 18 Mar 2024 | 80.81 | 1.02 | 1.28% | 79.80 | 81.67 | 79.65 | 1,339,258 |
| 15 Mar 2024 | 79.79 | 0.09 | 0.11% | 80.31 | 80.86 | 79.44 | 1,413,301 |
| 14 Mar 2024 | 79.70 | -1.07 | -1.32% | 81.08 | 81.43 | 79.32 | 1,196,911 |
| 13 Mar 2024 | 80.77 | -0.51 | -0.63% | 81.30 | 81.5849 | 80.11 | 1,833,756 |
| 12 Mar 2024 | 81.28 | -0.02 | -0.02% | 80.50 | 81.44 | 80.22 | 903,055 |
| 11 Mar 2024 | 81.30 | -0.09 | -0.11% | 81.86 | 81.91 | 80.41 | 1,180,798 |
| 08 Mar 2024 | 81.39 | 0.78 | 0.97% | 80.24 | 81.82 | 80.00 | 843,514 |
| 07 Mar 2024 | 80.61 | 1.32 | 1.66% | 81.25 | 81.83 | 80.47 | 1,282,784 |
| 06 Mar 2024 | 79.29 | -1.29 | -1.60% | 81.00 | 81.30 | 78.93 | 1,440,833 |
| 05 Mar 2024 | 80.58 | -1.09 | -1.33% | 78.85 | 81.54 | 78.69 | 3,631,284 |
| 04 Mar 2024 | 81.67 | -0.64 | -0.78% | 82.34 | 83.215 | 81.07 | 732,994 |
