TVN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 0.066 | -0.002 | -2.94% | 0.07 | 0.072 | 0.065 | 1,474,368 |
14 Jun 2024 | 0.068 | 0.00 | 0.00% | 0.07 | 0.072 | 0.066 | 845,607 |
13 Jun 2024 | 0.068 | -0.005 | -6.85% | 0.075 | 0.075 | 0.068 | 1,736,954 |
12 Jun 2024 | 0.073 | 0.007 | 10.61% | 0.069 | 0.075 | 0.069 | 2,804,016 |
11 Jun 2024 | 0.066 | 0.005 | 8.20% | 0.061 | 0.07 | 0.061 | 3,820,185 |
07 Jun 2024 | 0.061 | 0.005 | 8.93% | 0.06 | 0.066 | 0.059 | 8,083,059 |
06 Jun 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0.00 |
05 Jun 2024 | 0.056 | -0.001 | -1.75% | 0.057 | 0.057 | 0.056 | 1,062,841 |
04 Jun 2024 | 0.057 | 0.001 | 1.79% | 0.055 | 0.058 | 0.055 | 2,050,067 |
03 Jun 2024 | 0.056 | 0.002 | 3.70% | 0.055 | 0.057 | 0.054 | 1,877,474 |
31 May 2024 | 0.054 | 0.002 | 3.85% | 0.052 | 0.054 | 0.051 | 1,510,567 |
30 May 2024 | 0.052 | 0.00 | 0.00% | 0.053 | 0.053 | 0.052 | 1,358,830 |
29 May 2024 | 0.052 | 0.001 | 1.96% | 0.052 | 0.052 | 0.051 | 454,195 |
28 May 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 136,556 |
27 May 2024 | 0.051 | 0.00 | 0.00% | 0.053 | 0.053 | 0.05 | 680,898 |
24 May 2024 | 0.051 | 0.003 | 6.25% | 0.05 | 0.052 | 0.05 | 680,449 |
23 May 2024 | 0.048 | -0.001 | -2.04% | 0.048 | 0.05 | 0.047 | 677,839 |
22 May 2024 | 0.049 | 0.00 | 0.00% | 0.05 | 0.05 | 0.048 | 1,010,247 |
21 May 2024 | 0.049 | 0.00 | 0.00% | 0.05 | 0.05 | 0.049 | 934,710 |
20 May 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.05 | 0.049 | 434,383 |
17 May 2024 | 0.049 | -0.001 | -2.00% | 0.05 | 0.05 | 0.049 | 871,016 |
16 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 275,588 |
15 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.051 | 0.05 | 310,072 |
14 May 2024 | 0.05 | 0.001 | 2.04% | 0.049 | 0.051 | 0.049 | 4,833,911 |
13 May 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.05 | 0.048 | 1,781,070 |
10 May 2024 | 0.049 | -0.0035 | -6.67% | 0.052 | 0.053 | 0.049 | 1,413,965 |
09 May 2024 | 0.0525 | -0.0005 | -0.94% | 0.052 | 0.0525 | 0.052 | 217,769 |
08 May 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.052 | 694,204 |
07 May 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.054 | 0.053 | 203,457 |
06 May 2024 | 0.053 | -0.001 | -1.85% | 0.054 | 0.056 | 0.053 | 668,607 |
03 May 2024 | 0.054 | 0.00 | 0.00% | 0.055 | 0.055 | 0.053 | 428,536 |
02 May 2024 | 0.054 | -0.001 | -1.82% | 0.055 | 0.055 | 0.054 | 578,782 |
01 May 2024 | 0.055 | 0.00 | 0.00% | 0.056 | 0.057 | 0.054 | 2,202,210 |
30 Abr 2024 | 0.055 | 0.003 | 5.77% | 0.052 | 0.055 | 0.052 | 1,198,174 |
29 Abr 2024 | 0.052 | -0.003 | -5.45% | 0.053 | 0.054 | 0.052 | 344,437 |
26 Abr 2024 | 0.055 | 0.004 | 7.84% | 0.053 | 0.055 | 0.051 | 1,563,304 |
24 Abr 2024 | 0.051 | -0.001 | -1.92% | 0.052 | 0.053 | 0.051 | 988,899 |
23 Abr 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.054 | 0.052 | 549,724 |
22 Abr 2024 | 0.052 | 0.002 | 4.00% | 0.051 | 0.054 | 0.049 | 2,016,666 |
19 Abr 2024 | 0.05 | 0.001 | 2.04% | 0.049 | 0.051 | 0.049 | 641,527 |
18 Abr 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.048 | 1,203,321 |
17 Abr 2024 | 0.049 | -0.001 | -2.00% | 0.05 | 0.05 | 0.049 | 459,245 |
16 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.051 | 0.052 | 0.05 | 1,789,436 |
15 Abr 2024 | 0.05 | -0.002 | -3.85% | 0.053 | 0.053 | 0.049 | 2,754,400 |
12 Abr 2024 | 0.052 | -0.001 | -1.89% | 0.053 | 0.053 | 0.052 | 202,885 |
11 Abr 2024 | 0.053 | 0.001 | 1.92% | 0.052 | 0.054 | 0.052 | 409,351 |
10 Abr 2024 | 0.052 | -0.003 | -5.45% | 0.053 | 0.053 | 0.052 | 297,253 |
09 Abr 2024 | 0.055 | 0.004 | 7.84% | 0.05 | 0.055 | 0.05 | 321,709 |
08 Abr 2024 | 0.051 | 0.00 | 0.00% | 0.052 | 0.053 | 0.051 | 1,661,365 |
05 Abr 2024 | 0.051 | -0.001 | -1.92% | 0.0515 | 0.052 | 0.051 | 136,237 |
04 Abr 2024 | 0.052 | 0.002 | 4.00% | 0.051 | 0.052 | 0.05 | 376,770 |
03 Abr 2024 | 0.05 | -0.003 | -5.66% | 0.053 | 0.054 | 0.05 | 1,821,446 |
02 Abr 2024 | 0.053 | -0.0035 | -6.19% | 0.058 | 0.058 | 0.052 | 1,154,592 |
28 Mar 2024 | 0.0565 | 0.0055 | 10.78% | 0.052 | 0.057 | 0.051 | 2,263,570 |
27 Mar 2024 | 0.051 | 0.001 | 2.00% | 0.052 | 0.052 | 0.051 | 1,424,159 |
26 Mar 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 3,805,538 |
25 Mar 2024 | 0.055 | -0.004 | -6.78% | 0.062 | 0.062 | 0.05 | 4,486,730 |
21 Mar 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0.00 |
20 Mar 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0.00 |
19 Mar 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0.00 |