Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
TLX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 15.47 | 0.16 | 1.05% | 15.38 | 15.49 | 15.04 | 643,609 |
| 09 May 2024 | 15.31 | 0.09 | 0.59% | 15.25 | 15.42 | 15.03 | 883,023 |
| 08 May 2024 | 15.22 | 0.32 | 2.15% | 14.89 | 15.22 | 14.89 | 734,356 |
| 07 May 2024 | 14.90 | -0.21 | -1.39% | 15.25 | 15.37 | 14.71 | 987,412 |
| 06 May 2024 | 15.11 | -0.11 | -0.72% | 15.25 | 15.455 | 15.01 | 1,257,141 |
| 03 May 2024 | 15.22 | 0.41 | 2.77% | 14.71 | 15.24 | 14.61 | 1,179,463 |
| 02 May 2024 | 14.81 | 0.13 | 0.89% | 14.79 | 15.05 | 14.79 | 1,066,180 |
| 01 May 2024 | 14.68 | -0.38 | -2.52% | 14.83 | 15.05 | 14.64 | 1,275,823 |
| 30 Abr 2024 | 15.06 | -0.44 | -2.84% | 15.45 | 15.57 | 14.97 | 1,355,980 |
| 29 Abr 2024 | 15.50 | 0.59 | 3.96% | 15.04 | 15.55 | 14.92 | 1,278,885 |
| 26 Abr 2024 | 14.91 | 0.04 | 0.27% | 14.94 | 15.01 | 14.70 | 1,700,410 |
| 24 Abr 2024 | 14.87 | 0.59 | 4.13% | 14.52 | 14.99 | 14.44 | 1,735,593 |
| 23 Abr 2024 | 14.28 | 0.24 | 1.71% | 14.28 | 14.44 | 14.11 | 1,256,135 |
| 22 Abr 2024 | 14.04 | 0.40 | 2.93% | 13.89 | 14.06 | 13.75 | 902,608 |
| 19 Abr 2024 | 13.64 | 0.06 | 0.44% | 13.52 | 14.01 | 13.46 | 1,405,994 |
| 18 Abr 2024 | 13.58 | 1.04 | 8.29% | 13.32 | 14.46 | 13.25 | 3,072,211 |
| 17 Abr 2024 | 12.54 | -0.27 | -2.11% | 12.78 | 12.96 | 12.01 | 990,477 |
| 16 Abr 2024 | 12.81 | -0.13 | -1.00% | 13.01 | 13.26 | 12.74 | 1,168,305 |
| 15 Abr 2024 | 12.94 | 0.00 | 0.00% | 12.78 | 13.08 | 12.77 | 602,411 |
| 12 Abr 2024 | 12.94 | 0.33 | 2.62% | 12.70 | 13.06 | 12.70 | 786,369 |
| 11 Abr 2024 | 12.61 | 0.21 | 1.69% | 12.17 | 12.61 | 12.16 | 594,013 |
| 10 Abr 2024 | 12.40 | -0.01 | -0.08% | 12.54 | 12.725 | 12.32 | 864,917 |
| 09 Abr 2024 | 12.41 | -0.06 | -0.48% | 12.40 | 12.58 | 12.33 | 445,372 |
| 08 Abr 2024 | 12.47 | 0.00 | 0.00% | 12.47 | 12.47 | 12.47 | 0.00 |
| 05 Abr 2024 | 12.47 | 0.32 | 2.63% | 12.05 | 12.92 | 12.05 | 1,273,800 |
| 04 Abr 2024 | 12.15 | 0.18 | 1.50% | 12.21 | 12.29 | 12.03 | 578,375 |
| 03 Abr 2024 | 11.97 | -0.60 | -4.77% | 12.38 | 12.88 | 11.82 | 1,139,212 |
| 02 Abr 2024 | 12.57 | -0.30 | -2.33% | 12.86 | 12.87 | 12.53 | 593,772 |
| 28 Mar 2024 | 12.87 | -0.01 | -0.08% | 12.91 | 13.00 | 12.80 | 510,180 |
| 27 Mar 2024 | 12.88 | 0.00 | 0.00% | 12.85 | 13.04 | 12.79 | 903,809 |
| 26 Mar 2024 | 12.88 | 0.25 | 1.98% | 12.68 | 12.95 | 12.56 | 994,694 |
| 25 Mar 2024 | 12.63 | 0.05 | 0.40% | 12.62 | 12.71 | 12.36 | 778,490 |
| 22 Mar 2024 | 12.58 | -0.66 | -4.98% | 13.05 | 13.275 | 12.39 | 1,558,503 |
| 21 Mar 2024 | 13.24 | 0.78 | 6.26% | 13.50 | 13.54 | 12.86 | 2,482,514 |
| 20 Mar 2024 | 12.46 | 0.27 | 2.21% | 12.56 | 12.86 | 12.15 | 1,364,303 |
| 19 Mar 2024 | 12.19 | -0.28 | -2.25% | 12.53 | 12.81 | 12.15 | 1,110,830 |
| 18 Mar 2024 | 12.47 | 0.49 | 4.09% | 12.08 | 12.54 | 12.01 | 1,057,745 |
| 15 Mar 2024 | 11.98 | 0.47 | 4.08% | 11.52 | 12.06 | 11.30 | 6,306,826 |
| 14 Mar 2024 | 11.51 | 0.28 | 2.49% | 11.34 | 11.57 | 11.27 | 984,010 |
| 13 Mar 2024 | 11.23 | 0.00 | 0.00% | 11.35 | 11.46 | 11.16 | 709,027 |
| 12 Mar 2024 | 11.23 | -0.06 | -0.53% | 11.29 | 11.42 | 11.17 | 594,415 |
| 11 Mar 2024 | 11.29 | -0.42 | -3.59% | 11.67 | 11.67 | 11.29 | 618,417 |
| 07 Mar 2024 | 11.71 | 0.39 | 3.45% | 11.46 | 11.74 | 11.41 | 864,269 |
| 06 Mar 2024 | 11.32 | -0.39 | -3.33% | 11.85 | 11.85 | 11.19 | 784,094 |
| 05 Mar 2024 | 11.71 | -0.33 | -2.74% | 11.97 | 12.06 | 11.65 | 807,388 |
| 04 Mar 2024 | 12.04 | 0.19 | 1.60% | 11.57 | 12.17 | 11.50 | 1,108,246 |
| 03 Mar 2024 | 11.85 | -0.12 | -1.00% | 11.98 | 12.20 | 11.74 | 966,156 |
| 29 Feb 2024 | 11.97 | -0.40 | -3.23% | 12.27 | 12.44 | 11.91 | 1,355,484 |
| 28 Feb 2024 | 12.37 | 0.24 | 1.98% | 11.91 | 12.39 | 11.82 | 2,407,482 |
| 27 Feb 2024 | 12.13 | 0.43 | 3.68% | 11.79 | 12.36 | 11.70 | 1,617,655 |
| 26 Feb 2024 | 11.70 | 0.80 | 7.34% | 11.02 | 11.79 | 11.01 | 1,148,247 |
| 25 Feb 2024 | 10.90 | 0.33 | 3.12% | 10.80 | 10.97 | 10.57 | 1,032,640 |
| 22 Feb 2024 | 10.57 | -0.46 | -4.17% | 11.03 | 11.40 | 10.335 | 2,190,043 |
| 21 Feb 2024 | 11.03 | 0.02 | 0.18% | 11.01 | 11.09 | 10.91 | 626,457 |
| 20 Feb 2024 | 11.01 | -0.28 | -2.48% | 11.49 | 11.49 | 10.98 | 994,704 |
| 19 Feb 2024 | 11.29 | -0.06 | -0.53% | 11.27 | 11.445 | 11.155 | 444,892 |
| 18 Feb 2024 | 11.35 | 0.34 | 3.09% | 11.01 | 11.47 | 11.01 | 823,553 |
| 15 Feb 2024 | 11.01 | -0.09 | -0.81% | 11.08 | 11.28 | 10.915 | 667,356 |
| 14 Feb 2024 | 11.10 | -0.27 | -2.37% | 11.51 | 11.64 | 10.96 | 1,109,245 |
| 13 Feb 2024 | 11.37 | -0.10 | -0.87% | 11.27 | 11.48 | 11.24 | 870,325 |
| 12 Feb 2024 | 11.47 | -0.08 | -0.69% | 11.56 | 11.64 | 11.32 | 987,476 |
| 11 Feb 2024 | 11.55 | -0.30 | -2.53% | 11.94 | 11.96 | 11.52 | 538,261 |
| 08 Feb 2024 | 11.85 | -0.14 | -1.17% | 12.00 | 12.04 | 11.79 | 990,993 |
