Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TGMA3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 24.16 | -0.20 | -0.82% | 24.30 | 24.40 | 23.90 | 240,700 |
| 29 May 2024 | 24.36 | -0.14 | -0.57% | 24.39 | 24.41 | 24.17 | 78,700 |
| 28 May 2024 | 24.50 | -0.35 | -1.41% | 24.83 | 25.12 | 24.48 | 120,800 |
| 27 May 2024 | 24.85 | 0.38 | 1.55% | 24.49 | 24.85 | 24.34 | 71,800 |
| 24 May 2024 | 24.47 | -0.27 | -1.09% | 25.02 | 25.02 | 24.32 | 312,400 |
| 23 May 2024 | 24.74 | -0.06 | -0.24% | 24.80 | 24.87 | 24.25 | 209,600 |
| 22 May 2024 | 24.80 | -0.35 | -1.39% | 25.21 | 25.44 | 24.75 | 241,100 |
| 21 May 2024 | 25.15 | -0.17 | -0.67% | 25.54 | 25.69 | 24.92 | 193,500 |
| 20 May 2024 | 25.32 | -0.42 | -1.63% | 25.64 | 26.01 | 25.24 | 242,700 |
| 17 May 2024 | 25.74 | -0.34 | -1.30% | 26.10 | 26.17 | 25.61 | 111,100 |
| 16 May 2024 | 26.08 | 0.33 | 1.28% | 25.98 | 26.12 | 25.58 | 134,800 |
| 15 May 2024 | 25.75 | 0.25 | 0.98% | 25.50 | 26.02 | 25.50 | 516,400 |
| 14 May 2024 | 25.50 | -0.20 | -0.78% | 25.70 | 25.90 | 25.32 | 226,600 |
| 13 May 2024 | 25.70 | 0.08 | 0.31% | 25.60 | 25.70 | 25.34 | 121,600 |
| 10 May 2024 | 25.62 | -0.24 | -0.93% | 25.82 | 26.40 | 25.30 | 213,000 |
| 09 May 2024 | 25.86 | -0.38 | -1.45% | 26.03 | 26.03 | 25.47 | 180,000 |
| 08 May 2024 | 26.24 | -0.03 | -0.11% | 25.87 | 26.43 | 25.87 | 126,600 |
| 07 May 2024 | 26.27 | 0.14 | 0.54% | 26.98 | 26.98 | 25.53 | 319,900 |
| 06 May 2024 | 26.13 | 0.01 | 0.04% | 25.80 | 26.60 | 25.80 | 199,900 |
| 03 May 2024 | 26.12 | 1.72 | 7.05% | 25.06 | 26.15 | 25.00 | 273,700 |
| 02 May 2024 | 24.40 | 0.18 | 0.74% | 24.37 | 24.69 | 23.73 | 1,024,200 |
| 30 Abr 2024 | 24.22 | -0.05 | -0.21% | 24.24 | 24.58 | 24.07 | 292,900 |
| 29 Abr 2024 | 24.27 | -0.29 | -1.18% | 24.55 | 24.71 | 24.18 | 208,600 |
| 26 Abr 2024 | 24.56 | 0.40 | 1.66% | 24.16 | 24.75 | 24.16 | 107,400 |
| 25 Abr 2024 | 24.16 | 0.18 | 0.75% | 23.80 | 24.35 | 23.46 | 342,900 |
| 24 Abr 2024 | 23.98 | -0.07 | -0.29% | 23.98 | 24.25 | 23.84 | 289,700 |
| 23 Abr 2024 | 24.05 | -0.45 | -1.84% | 24.20 | 24.32 | 23.90 | 297,100 |
| 22 Abr 2024 | 24.50 | 0.00 | 0.00% | 24.49 | 24.74 | 24.26 | 156,800 |
| 19 Abr 2024 | 24.50 | -0.05 | -0.20% | 24.50 | 24.74 | 24.38 | 148,200 |
| 18 Abr 2024 | 24.55 | -0.05 | -0.20% | 24.40 | 24.76 | 24.30 | 185,600 |
| 17 Abr 2024 | 24.60 | -0.20 | -0.81% | 25.17 | 25.17 | 24.29 | 228,500 |
| 16 Abr 2024 | 24.80 | -0.22 | -0.88% | 24.70 | 24.91 | 24.41 | 386,700 |
| 15 Abr 2024 | 25.02 | -0.07 | -0.28% | 25.09 | 25.14 | 24.58 | 247,200 |
| 12 Abr 2024 | 25.09 | -1.50 | -5.64% | 26.04 | 26.15 | 24.93 | 418,400 |
| 11 Abr 2024 | 26.59 | -0.06 | -0.23% | 26.64 | 26.76 | 26.37 | 112,700 |
| 10 Abr 2024 | 26.65 | -0.60 | -2.20% | 27.11 | 27.16 | 26.62 | 207,200 |
| 09 Abr 2024 | 27.25 | -0.16 | -0.58% | 27.60 | 27.69 | 27.02 | 108,000 |
| 08 Abr 2024 | 27.41 | 0.03 | 0.11% | 27.41 | 27.68 | 27.08 | 127,500 |
| 05 Abr 2024 | 27.38 | 0.30 | 1.11% | 27.01 | 27.38 | 26.87 | 108,700 |
| 04 Abr 2024 | 27.08 | -0.28 | -1.02% | 27.08 | 27.53 | 26.95 | 101,600 |
| 03 Abr 2024 | 27.36 | -0.47 | -1.69% | 27.83 | 27.83 | 27.19 | 206,500 |
| 02 Abr 2024 | 27.83 | 0.18 | 0.65% | 27.92 | 28.00 | 27.47 | 218,000 |
| 01 Abr 2024 | 27.65 | -0.04 | -0.14% | 27.50 | 28.22 | 27.45 | 432,500 |
| 28 Mar 2024 | 27.69 | 0.11 | 0.40% | 27.55 | 27.75 | 27.44 | 269,200 |
| 27 Mar 2024 | 27.58 | -0.20 | -0.72% | 27.91 | 27.91 | 27.26 | 146,600 |
| 26 Mar 2024 | 27.78 | 0.01 | 0.04% | 27.88 | 28.04 | 27.60 | 117,100 |
| 25 Mar 2024 | 27.77 | -0.68 | -2.39% | 28.26 | 28.36 | 26.65 | 233,400 |
| 22 Mar 2024 | 28.45 | -0.10 | -0.35% | 28.60 | 28.71 | 28.38 | 72,600 |
| 21 Mar 2024 | 28.55 | 0.10 | 0.35% | 28.66 | 28.82 | 28.48 | 129,500 |
| 20 Mar 2024 | 28.45 | 0.22 | 0.78% | 28.51 | 28.71 | 28.21 | 144,100 |
| 19 Mar 2024 | 28.23 | -0.11 | -0.39% | 28.50 | 28.50 | 28.16 | 55,000 |
| 18 Mar 2024 | 28.34 | -0.38 | -1.32% | 28.72 | 28.92 | 28.10 | 152,200 |
| 15 Mar 2024 | 28.72 | 0.13 | 0.45% | 28.56 | 28.83 | 28.48 | 129,900 |
| 14 Mar 2024 | 28.59 | -0.09 | -0.31% | 28.98 | 29.05 | 28.34 | 130,600 |
| 13 Mar 2024 | 28.68 | 0.27 | 0.95% | 28.60 | 28.96 | 28.34 | 186,500 |
| 12 Mar 2024 | 28.41 | 0.15 | 0.53% | 28.26 | 28.78 | 27.84 | 228,900 |
| 11 Mar 2024 | 28.26 | 0.32 | 1.15% | 27.94 | 28.26 | 27.76 | 221,500 |
| 08 Mar 2024 | 27.94 | 0.16 | 0.58% | 27.64 | 27.94 | 27.35 | 84,700 |
| 07 Mar 2024 | 27.78 | 0.39 | 1.42% | 27.50 | 27.92 | 27.41 | 604,500 |
| 06 Mar 2024 | 27.39 | 0.80 | 3.01% | 26.59 | 27.39 | 26.47 | 322,700 |
| 05 Mar 2024 | 26.59 | 0.34 | 1.30% | 26.29 | 26.78 | 26.28 | 201,400 |
