Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
1TEF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 4.19 | -0.01 | -0.21% | 4.19 | 4.19 | 4.19 | 25 |
| 22 May 2024 | 4.199 | -0.04 | -0.97% | 4.199 | 4.199 | 4.199 | 30 |
| 21 May 2024 | 4.24 | 0.06 | 1.41% | 4.237 | 4.24 | 4.237 | 2,945 |
| 20 May 2024 | 4.181 | 0.05 | 1.33% | 4.148 | 4.185 | 4.148 | 727 |
| 17 May 2024 | 4.126 | 0.00 | 0.00% | 4.126 | 4.126 | 4.126 | 0.00 |
| 16 May 2024 | 4.126 | -0.04 | -0.86% | 4.13 | 4.13 | 4.119 | 6,938 |
| 15 May 2024 | 4.162 | 0.06 | 1.54% | 4.146 | 4.169 | 4.146 | 550 |
| 14 May 2024 | 4.099 | -0.02 | -0.39% | 4.077 | 4.099 | 4.077 | 1,394 |
| 13 May 2024 | 4.115 | 0.01 | 0.24% | 4.115 | 4.115 | 4.112 | 1,800 |
| 10 May 2024 | 4.105 | -0.08 | -1.91% | 4.16 | 4.173 | 4.10 | 17,587 |
| 09 May 2024 | 4.185 | -0.04 | -0.95% | 4.166 | 4.204 | 4.166 | 5,684 |
| 08 May 2024 | 4.225 | -0.06 | -1.45% | 4.225 | 4.225 | 4.225 | 1,200 |
| 07 May 2024 | 4.287 | 0.00 | 0.09% | 4.292 | 4.294 | 4.287 | 4,585 |
| 06 May 2024 | 4.283 | 0.03 | 0.61% | 4.281 | 4.298 | 4.271 | 9,479 |
| 03 May 2024 | 4.257 | 0.04 | 0.92% | 4.27 | 4.27 | 4.248 | 7,179 |
| 02 May 2024 | 4.218 | -0.03 | -0.73% | 4.183 | 4.224 | 4.183 | 7,473 |
| 30 Abr 2024 | 4.249 | -0.01 | -0.12% | 4.255 | 4.262 | 4.249 | 3,889 |
| 29 Abr 2024 | 4.254 | 0.02 | 0.57% | 4.20 | 4.254 | 4.20 | 10,844 |
| 26 Abr 2024 | 4.23 | 0.10 | 2.30% | 4.16 | 4.23 | 4.16 | 51,221 |
| 25 Abr 2024 | 4.135 | 0.02 | 0.53% | 4.112 | 4.135 | 4.105 | 9,503 |
| 24 Abr 2024 | 4.113 | -0.04 | -1.01% | 4.149 | 4.149 | 4.113 | 10,343 |
| 23 Abr 2024 | 4.155 | 0.08 | 2.01% | 4.119 | 4.155 | 4.119 | 3,365 |
| 22 Abr 2024 | 4.073 | 0.08 | 2.00% | 4.057 | 4.073 | 4.057 | 23,361 |
| 19 Abr 2024 | 3.993 | 0.06 | 1.50% | 3.974 | 3.993 | 3.974 | 1,208 |
| 18 Abr 2024 | 3.934 | 0.02 | 0.43% | 3.942 | 3.942 | 3.934 | 16,822 |
| 17 Abr 2024 | 3.917 | 0.04 | 0.98% | 3.914 | 3.918 | 3.914 | 3,627 |
| 16 Abr 2024 | 3.879 | -0.05 | -1.22% | 3.881 | 3.881 | 3.879 | 2,000 |
| 15 Abr 2024 | 3.927 | -0.03 | -0.66% | 3.94 | 3.94 | 3.927 | 3,100 |
| 12 Abr 2024 | 3.953 | 0.01 | 0.30% | 3.942 | 3.971 | 3.942 | 5,680 |
| 11 Abr 2024 | 3.941 | -0.01 | -0.13% | 3.941 | 3.941 | 3.941 | 1,000 |
| 10 Abr 2024 | 3.946 | -0.02 | -0.48% | 3.984 | 3.984 | 3.92 | 12,062 |
| 09 Abr 2024 | 3.965 | -0.01 | -0.18% | 3.963 | 3.965 | 3.963 | 2,080 |
| 08 Abr 2024 | 3.972 | -0.01 | -0.30% | 3.972 | 3.972 | 3.972 | 2,472 |
| 05 Abr 2024 | 3.984 | -0.08 | -1.94% | 4.002 | 4.002 | 3.984 | 3,266 |
| 04 Abr 2024 | 4.063 | 0.02 | 0.49% | 4.085 | 4.09 | 4.063 | 4,994 |
| 03 Abr 2024 | 4.043 | -0.02 | -0.54% | 4.079 | 4.079 | 4.043 | 3,346 |
| 02 Abr 2024 | 4.065 | -0.04 | -0.85% | 4.10 | 4.10 | 4.065 | 8,507 |
| 28 Mar 2024 | 4.10 | 0.02 | 0.44% | 4.105 | 4.107 | 4.10 | 4,850 |
| 27 Mar 2024 | 4.082 | 0.02 | 0.44% | 4.096 | 4.105 | 4.081 | 13,398 |
| 26 Mar 2024 | 4.064 | 0.09 | 2.14% | 4.003 | 4.076 | 4.00 | 30,819 |
| 25 Mar 2024 | 3.979 | 0.01 | 0.25% | 3.979 | 3.979 | 3.979 | 300 |
| 22 Mar 2024 | 3.969 | 0.01 | 0.33% | 3.991 | 3.991 | 3.969 | 5,976 |
| 21 Mar 2024 | 3.956 | 0.05 | 1.18% | 3.956 | 3.956 | 3.956 | 50 |
| 20 Mar 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.91 | 3.91 | 30 |
| 19 Mar 2024 | 3.91 | 0.01 | 0.26% | 3.905 | 3.91 | 3.901 | 60,697 |
| 18 Mar 2024 | 3.90 | -0.03 | -0.71% | 3.906 | 3.906 | 3.90 | 72 |
| 15 Mar 2024 | 3.928 | 0.07 | 1.76% | 3.89 | 3.94 | 3.89 | 42,658 |
| 14 Mar 2024 | 3.86 | -0.02 | -0.52% | 3.888 | 3.888 | 3.86 | 1,055 |
| 13 Mar 2024 | 3.88 | -0.02 | -0.46% | 3.879 | 3.884 | 3.879 | 3,548 |
| 12 Mar 2024 | 3.898 | 0.02 | 0.49% | 3.883 | 3.90 | 3.883 | 23,243 |
| 11 Mar 2024 | 3.879 | 0.04 | 1.12% | 3.865 | 3.879 | 3.864 | 6,960 |
| 08 Mar 2024 | 3.836 | -0.01 | -0.23% | 3.864 | 3.864 | 3.831 | 6,733 |
| 07 Mar 2024 | 3.845 | -0.03 | -0.70% | 3.834 | 3.852 | 3.834 | 15,488 |
| 06 Mar 2024 | 3.872 | 0.04 | 1.10% | 3.865 | 3.872 | 3.865 | 650 |
| 05 Mar 2024 | 3.83 | 0.01 | 0.18% | 3.81 | 3.83 | 3.81 | 9,575 |
| 04 Mar 2024 | 3.823 | -0.01 | -0.18% | 4.195 | 4.195 | 3.813 | 12,204 |
| 01 Mar 2024 | 3.83 | 0.03 | 0.68% | 3.749 | 3.83 | 3.749 | 13,597 |
| 29 Feb 2024 | 3.804 | -0.03 | -0.68% | 3.80 | 3.804 | 3.80 | 4,626 |
| 28 Feb 2024 | 3.83 | 0.03 | 0.79% | 3.853 | 3.861 | 3.83 | 5,974 |
| 27 Feb 2024 | 3.80 | 0.03 | 0.80% | 3.77 | 3.80 | 3.77 | 1,637 |
| 26 Feb 2024 | 3.77 | 0.04 | 0.96% | 3.771 | 3.771 | 3.76 | 460 |
