Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TLYS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 5.06 | -0.25 | -4.71% | 5.29 | 5.29 | 5.05 | 102,895 |
| 17 Jun 2024 | 5.31 | 0.15 | 2.91% | 5.16 | 5.33 | 5.12 | 115,779 |
| 14 Jun 2024 | 5.16 | -0.07 | -1.34% | 5.20 | 5.23 | 5.10 | 85,738 |
| 13 Jun 2024 | 5.23 | -0.21 | -3.86% | 5.41 | 5.41 | 5.20 | 106,487 |
| 12 Jun 2024 | 5.44 | 0.34 | 6.67% | 5.28 | 5.54 | 5.26 | 102,044 |
| 11 Jun 2024 | 5.10 | -0.10 | -1.92% | 5.13 | 5.1614 | 4.90 | 158,173 |
| 10 Jun 2024 | 5.20 | -0.42 | -7.47% | 5.54 | 5.54 | 5.10 | 195,629 |
| 07 Jun 2024 | 5.62 | -0.18 | -3.10% | 5.328 | 5.68 | 5.28 | 156,141 |
| 06 Jun 2024 | 5.80 | 0.08 | 1.40% | 5.67 | 5.96 | 5.67 | 206,249 |
| 05 Jun 2024 | 5.72 | 0.12 | 2.14% | 5.64 | 5.73 | 5.55 | 91,542 |
| 04 Jun 2024 | 5.60 | -0.12 | -2.10% | 5.68 | 5.86 | 5.50 | 238,730 |
| 03 Jun 2024 | 5.72 | -0.05 | -0.87% | 5.83 | 5.88 | 5.67 | 74,877 |
| 31 May 2024 | 5.77 | 0.00 | 0.00% | 5.78 | 5.81 | 5.69 | 109,716 |
| 30 May 2024 | 5.77 | 0.06 | 1.05% | 5.72 | 5.83 | 5.70 | 82,626 |
| 29 May 2024 | 5.71 | -0.05 | -0.87% | 5.74 | 5.82 | 5.70 | 96,590 |
| 28 May 2024 | 5.76 | -0.07 | -1.20% | 5.85 | 5.87 | 5.75 | 56,097 |
| 24 May 2024 | 5.83 | 0.03 | 0.52% | 5.83 | 5.87 | 5.77 | 37,887 |
| 23 May 2024 | 5.80 | 0.03 | 0.52% | 5.77 | 5.81 | 5.75 | 56,305 |
| 22 May 2024 | 5.77 | -0.19 | -3.19% | 5.98 | 6.00 | 5.76 | 43,944 |
| 21 May 2024 | 5.96 | 0.07 | 1.19% | 5.86 | 5.99 | 5.79 | 48,186 |
| 20 May 2024 | 5.89 | -0.18 | -2.97% | 6.20 | 6.20 | 5.85 | 73,383 |
| 17 May 2024 | 6.07 | -0.16 | -2.57% | 6.21 | 6.21 | 6.04 | 39,190 |
| 16 May 2024 | 6.23 | 0.02 | 0.32% | 6.22 | 6.26 | 6.10 | 68,149 |
| 15 May 2024 | 6.21 | 0.02 | 0.32% | 6.25 | 6.25 | 6.14 | 53,454 |
| 14 May 2024 | 6.19 | 0.27 | 4.56% | 6.00 | 6.2525 | 5.92 | 84,076 |
| 13 May 2024 | 5.92 | -0.12 | -1.99% | 6.16 | 6.16 | 5.91 | 47,468 |
| 10 May 2024 | 6.04 | -0.07 | -1.15% | 6.12 | 6.24 | 5.95 | 53,173 |
| 09 May 2024 | 6.11 | 0.17 | 2.86% | 6.00 | 6.14 | 5.88 | 90,655 |
| 08 May 2024 | 5.94 | 0.06 | 1.02% | 5.83 | 5.97 | 5.83 | 37,647 |
| 07 May 2024 | 5.88 | -0.10 | -1.67% | 5.95 | 6.06 | 5.88 | 42,098 |
| 06 May 2024 | 5.98 | 0.01 | 0.17% | 6.02 | 6.065 | 5.95 | 35,869 |
| 03 May 2024 | 5.97 | -0.01 | -0.17% | 6.09 | 6.09 | 5.90 | 26,559 |
| 02 May 2024 | 5.98 | 0.12 | 2.05% | 5.91 | 6.025 | 5.87 | 34,500 |
| 01 May 2024 | 5.86 | -0.21 | -3.46% | 6.08 | 6.09 | 5.86 | 54,621 |
| 30 Abr 2024 | 6.07 | 0.12 | 2.02% | 5.92 | 6.10 | 5.89 | 69,727 |
| 29 Abr 2024 | 5.95 | -0.06 | -1.00% | 6.03 | 6.09 | 5.90 | 25,030 |
| 26 Abr 2024 | 6.01 | 0.13 | 2.21% | 5.87 | 6.0256 | 5.87 | 29,362 |
| 25 Abr 2024 | 5.88 | -0.03 | -0.51% | 5.84 | 5.902 | 5.78 | 49,941 |
| 24 Abr 2024 | 5.91 | -0.17 | -2.80% | 6.00 | 6.11 | 5.87 | 35,947 |
| 23 Abr 2024 | 6.08 | 0.16 | 2.70% | 5.96 | 6.125 | 5.96 | 47,549 |
| 22 Abr 2024 | 5.92 | 0.17 | 2.96% | 5.77 | 6.00 | 5.71 | 63,384 |
| 19 Abr 2024 | 5.75 | 0.17 | 3.05% | 5.55 | 5.86 | 5.44 | 106,293 |
| 18 Abr 2024 | 5.58 | 0.14 | 2.57% | 5.44 | 5.69 | 5.38 | 93,357 |
| 17 Abr 2024 | 5.44 | -0.17 | -3.03% | 5.64 | 5.65 | 5.345 | 80,218 |
| 16 Abr 2024 | 5.61 | 0.00 | 0.00% | 5.50 | 5.66 | 5.45 | 45,295 |
| 15 Abr 2024 | 5.61 | -0.23 | -3.94% | 5.84 | 5.8447 | 5.5647 | 42,417 |
| 12 Abr 2024 | 5.84 | 0.00 | 0.00% | 5.76 | 5.85 | 5.58 | 106,901 |
| 11 Abr 2024 | 5.84 | -0.18 | -2.99% | 5.99 | 6.12 | 5.81 | 54,174 |
| 10 Abr 2024 | 6.02 | -0.26 | -4.14% | 6.19 | 6.19 | 5.90 | 89,990 |
| 09 Abr 2024 | 6.28 | -0.03 | -0.48% | 6.34 | 6.40 | 6.27 | 25,955 |
| 08 Abr 2024 | 6.31 | 0.02 | 0.32% | 6.28 | 6.42 | 6.25 | 25,144 |
| 05 Abr 2024 | 6.29 | -0.04 | -0.63% | 6.33 | 6.41 | 6.27 | 40,868 |
| 04 Abr 2024 | 6.33 | -0.21 | -3.21% | 6.55 | 6.55 | 6.30 | 51,093 |
| 03 Abr 2024 | 6.54 | -0.21 | -3.11% | 6.71 | 6.78 | 6.50 | 56,399 |
| 02 Abr 2024 | 6.75 | -0.19 | -2.74% | 6.78 | 6.88 | 6.63 | 44,649 |
| 01 Abr 2024 | 6.94 | 0.14 | 2.06% | 6.79 | 6.96 | 6.79 | 74,162 |
| 28 Mar 2024 | 6.80 | -0.10 | -1.45% | 6.92 | 6.975 | 6.79 | 66,036 |
| 27 Mar 2024 | 6.90 | 0.37 | 5.67% | 6.61 | 6.91 | 6.57 | 53,030 |
| 26 Mar 2024 | 6.53 | 0.07 | 1.08% | 6.52 | 6.6136 | 6.47 | 47,427 |
| 25 Mar 2024 | 6.46 | 0.05 | 0.78% | 6.40 | 6.52 | 6.23 | 111,049 |
| 22 Mar 2024 | 6.41 | -0.40 | -5.87% | 6.84 | 6.87 | 6.41 | 67,450 |
