Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TPHD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 36.21 | 0.15 | 0.42% | 36.00 | 36.245 | 36.00 | 37,891 |
| 16 May 2024 | 36.06 | 0.03 | 0.08% | 36.00 | 36.16 | 36.00 | 7,378 |
| 15 May 2024 | 36.03 | 0.23 | 0.64% | 35.97 | 36.03 | 35.89 | 16,495 |
| 14 May 2024 | 35.80 | 0.04 | 0.11% | 35.85 | 35.86 | 35.6825 | 10,689 |
| 13 May 2024 | 35.76 | 0.01 | 0.03% | 35.88 | 35.9087 | 35.71 | 27,849 |
| 10 May 2024 | 35.7499 | 0.03 | 0.08% | 35.86 | 35.86 | 35.67 | 10,109 |
| 09 May 2024 | 35.72 | 0.18 | 0.51% | 35.52 | 35.73 | 35.45 | 15,566 |
| 08 May 2024 | 35.54 | 0.03 | 0.10% | 35.43 | 35.58 | 35.39 | 25,724 |
| 07 May 2024 | 35.505 | 0.18 | 0.50% | 35.41 | 35.5795 | 35.41 | 14,551 |
| 06 May 2024 | 35.33 | 0.25 | 0.72% | 35.23 | 35.33 | 35.22 | 19,899 |
| 03 May 2024 | 35.0789 | 0.20 | 0.57% | 35.09 | 35.09 | 34.8597 | 28,608 |
| 02 May 2024 | 34.88 | 0.24 | 0.69% | 34.84 | 34.89 | 34.60 | 33,672 |
| 01 May 2024 | 34.64 | -0.18 | -0.51% | 34.72 | 35.00 | 34.29 | 122,927 |
| 30 Abr 2024 | 34.8177 | -0.48 | -1.35% | 35.21 | 35.21 | 34.8177 | 274,386 |
| 29 Abr 2024 | 35.2955 | 0.28 | 0.79% | 35.06 | 35.3199 | 35.06 | 13,310 |
| 26 Abr 2024 | 35.02 | -0.14 | -0.40% | 35.10 | 35.1599 | 35.0045 | 18,334 |
| 25 Abr 2024 | 35.16 | 0.00 | 0.00% | 34.97 | 35.16 | 34.865 | 8,564 |
| 24 Abr 2024 | 35.16 | 0.11 | 0.31% | 35.01 | 35.17 | 34.93 | 19,427 |
| 23 Abr 2024 | 35.05 | 0.11 | 0.31% | 34.98 | 35.09 | 34.94 | 88,170 |
| 22 Abr 2024 | 34.94 | 0.23 | 0.66% | 34.81 | 35.10 | 34.5567 | 44,101 |
| 19 Abr 2024 | 34.71 | 0.26 | 0.75% | 34.51 | 34.7697 | 34.4704 | 11,710 |
| 18 Abr 2024 | 34.45 | -0.05 | -0.14% | 34.50 | 34.57 | 34.3522 | 15,918 |
| 17 Abr 2024 | 34.50 | 0.19 | 0.55% | 34.47 | 34.50 | 34.25 | 23,522 |
| 16 Abr 2024 | 34.31 | -0.28 | -0.81% | 34.59 | 34.59 | 34.24 | 13,475 |
| 15 Abr 2024 | 34.59 | -0.26 | -0.75% | 35.03 | 35.05 | 34.495 | 27,295 |
| 12 Abr 2024 | 34.85 | -0.46 | -1.30% | 35.19 | 35.19 | 34.74 | 52,689 |
| 11 Abr 2024 | 35.31 | -0.17 | -0.48% | 35.50 | 35.50 | 35.11 | 15,001 |
| 10 Abr 2024 | 35.48 | -0.45 | -1.25% | 35.66 | 35.66 | 35.3257 | 294,820 |
| 09 Abr 2024 | 35.93 | 0.02 | 0.06% | 35.94 | 36.085 | 35.695 | 18,703 |
| 08 Abr 2024 | 35.9079 | 0.02 | 0.05% | 35.90 | 36.02 | 35.895 | 247,674 |
| 05 Abr 2024 | 35.89 | 0.22 | 0.62% | 35.74 | 35.89 | 35.659 | 67,210 |
| 04 Abr 2024 | 35.67 | -0.27 | -0.75% | 36.16 | 36.16 | 35.5801 | 18,728 |
| 03 Abr 2024 | 35.94 | 0.05 | 0.13% | 35.80 | 35.98 | 35.80 | 35,238 |
| 02 Abr 2024 | 35.8934 | -0.04 | -0.10% | 35.84 | 35.96 | 35.785 | 293,824 |
| 01 Abr 2024 | 35.93 | -0.24 | -0.66% | 36.36 | 36.3899 | 35.91 | 95,407 |
| 28 Mar 2024 | 36.17 | 0.25 | 0.68% | 36.05 | 36.22 | 36.0378 | 11,170 |
| 27 Mar 2024 | 35.9247 | 0.59 | 1.68% | 35.53 | 35.9247 | 35.53 | 14,511 |
| 26 Mar 2024 | 35.33 | -0.18 | -0.51% | 35.62 | 35.62 | 35.33 | 21,288 |
| 25 Mar 2024 | 35.5114 | -0.05 | -0.14% | 35.56 | 35.6101 | 35.51 | 17,074 |
| 22 Mar 2024 | 35.56 | -0.15 | -0.42% | 35.80 | 35.80 | 35.555 | 29,391 |
| 21 Mar 2024 | 35.71 | 0.19 | 0.53% | 35.71 | 35.79 | 35.5442 | 21,229 |
| 20 Mar 2024 | 35.52 | 0.30 | 0.85% | 35.22 | 35.54 | 35.22 | 328,131 |
| 19 Mar 2024 | 35.22 | 0.27 | 0.77% | 34.94 | 35.22 | 34.94 | 12,769 |
| 18 Mar 2024 | 34.95 | 0.11 | 0.31% | 34.92 | 35.0578 | 34.87 | 33,299 |
| 15 Mar 2024 | 34.8413 | -0.01 | -0.02% | 34.70 | 34.97 | 34.70 | 34,865 |
| 14 Mar 2024 | 34.85 | -0.19 | -0.54% | 35.05 | 35.05 | 34.6139 | 15,841 |
| 13 Mar 2024 | 35.04 | 0.14 | 0.40% | 34.98 | 35.19 | 34.98 | 29,107 |
| 12 Mar 2024 | 34.90 | -0.02 | -0.06% | 34.89 | 34.96 | 34.7342 | 24,195 |
| 11 Mar 2024 | 34.92 | 0.05 | 0.14% | 34.59 | 34.92 | 34.5822 | 9,587 |
| 08 Mar 2024 | 34.87 | -0.05 | -0.14% | 34.98 | 35.02 | 34.87 | 12,034 |
| 07 Mar 2024 | 34.9196 | 0.27 | 0.79% | 34.81 | 34.9599 | 34.81 | 15,690 |
| 06 Mar 2024 | 34.6447 | 0.22 | 0.64% | 34.65 | 34.745 | 34.55 | 18,700 |
| 05 Mar 2024 | 34.4246 | -0.09 | -0.26% | 34.50 | 34.6778 | 34.33 | 16,532 |
| 04 Mar 2024 | 34.5144 | 0.21 | 0.63% | 34.34 | 34.575 | 34.3317 | 271,327 |
| 01 Mar 2024 | 34.30 | 0.11 | 0.34% | 34.26 | 34.3538 | 34.12 | 30,833 |
| 29 Feb 2024 | 34.1853 | 0.33 | 0.96% | 34.03 | 34.1854 | 34.03 | 27,997 |
| 28 Feb 2024 | 33.86 | -0.02 | -0.06% | 33.79 | 33.9553 | 33.7862 | 25,974 |
| 27 Feb 2024 | 33.88 | 0.22 | 0.66% | 33.70 | 33.88 | 33.70 | 371,649 |
| 26 Feb 2024 | 33.6577 | -0.18 | -0.54% | 33.77 | 33.8214 | 33.6001 | 13,655 |
| 23 Feb 2024 | 33.8391 | 0.16 | 0.47% | 33.70 | 33.8771 | 33.70 | 28,555 |
| 22 Feb 2024 | 33.68 | 0.17 | 0.51% | 33.66 | 33.7543 | 33.46 | 18,428 |
| 21 Feb 2024 | 33.51 | 0.30 | 0.90% | 33.28 | 33.51 | 33.28 | 17,727 |
| 20 Feb 2024 | 33.21 | -0.05 | -0.15% | 33.17 | 33.3818 | 33.1601 | 19,096 |
