Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
1TRIP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 16.50 | -0.57 | -3.31% | 16.50 | 16.50 | 16.50 | 3,000 |
| 14 Jun 2024 | 17.065 | -0.20 | -1.13% | 17.065 | 17.065 | 17.065 | 70 |
| 13 Jun 2024 | 17.26 | 0.00 | 0.00% | 17.26 | 17.26 | 17.26 | 0.00 |
| 12 Jun 2024 | 17.26 | 0.06 | 0.32% | 17.10 | 17.26 | 17.10 | 1,349 |
| 11 Jun 2024 | 17.205 | 0.50 | 3.02% | 17.20 | 17.205 | 17.165 | 680 |
| 10 Jun 2024 | 16.70 | 0.00 | 0.00% | 16.70 | 16.70 | 16.70 | 0.00 |
| 07 Jun 2024 | 16.70 | 0.00 | 0.00% | 16.70 | 16.70 | 16.70 | 0.00 |
| 06 Jun 2024 | 16.70 | 0.20 | 1.24% | 16.49 | 17.00 | 15.90 | 596 |
| 05 Jun 2024 | 16.495 | -0.33 | -1.93% | 16.495 | 16.495 | 16.495 | 99 |
| 04 Jun 2024 | 16.82 | -0.23 | -1.35% | 16.82 | 16.82 | 16.82 | 1,130 |
| 03 Jun 2024 | 17.05 | 0.48 | 2.90% | 17.00 | 17.05 | 17.00 | 2,437 |
| 31 May 2024 | 16.57 | 0.00 | 0.00% | 16.57 | 16.57 | 16.57 | 0.00 |
| 30 May 2024 | 16.57 | 0.00 | 0.00% | 16.57 | 16.57 | 16.57 | 0.00 |
| 29 May 2024 | 16.57 | -0.40 | -2.33% | 16.57 | 16.57 | 16.57 | 250 |
| 28 May 2024 | 16.965 | 0.41 | 2.48% | 16.965 | 16.965 | 16.965 | 168 |
| 27 May 2024 | 16.555 | 0.16 | 0.95% | 16.555 | 16.555 | 16.555 | 10 |
| 24 May 2024 | 16.40 | -0.38 | -2.24% | 16.725 | 16.725 | 16.40 | 2,115 |
| 23 May 2024 | 16.775 | -0.18 | -1.03% | 17.395 | 17.40 | 16.70 | 438 |
| 22 May 2024 | 16.95 | -0.05 | -0.29% | 16.775 | 16.95 | 16.75 | 302 |
| 21 May 2024 | 17.00 | 0.16 | 0.92% | 16.975 | 17.035 | 16.975 | 400 |
| 20 May 2024 | 16.845 | 0.00 | 0.00% | 16.845 | 16.845 | 16.845 | 120 |
| 17 May 2024 | 16.845 | -0.55 | -3.16% | 17.23 | 17.23 | 16.845 | 875 |
| 16 May 2024 | 17.395 | 0.02 | 0.14% | 17.60 | 17.60 | 17.31 | 289 |
| 15 May 2024 | 17.37 | -0.08 | -0.43% | 17.65 | 18.40 | 16.60 | 7,715 |
| 14 May 2024 | 17.445 | 0.21 | 1.19% | 17.675 | 17.675 | 16.81 | 2,122 |
| 13 May 2024 | 17.24 | 0.69 | 4.20% | 16.88 | 17.31 | 16.80 | 6,751 |
| 10 May 2024 | 16.545 | -0.45 | -2.65% | 16.99 | 17.195 | 16.40 | 6,717 |
| 09 May 2024 | 16.995 | -0.21 | -1.19% | 17.50 | 17.505 | 16.385 | 13,396 |
| 08 May 2024 | 17.20 | -6.80 | -28.33% | 23.72 | 23.72 | 15.00 | 22,132 |
| 07 May 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| 06 May 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| 03 May 2024 | 24.00 | -1.10 | -4.38% | 24.28 | 24.28 | 24.00 | 113 |
| 02 May 2024 | 25.10 | 0.00 | 0.00% | 25.10 | 25.10 | 25.10 | 0.00 |
| 30 Abr 2024 | 25.10 | 0.10 | 0.40% | 25.10 | 25.10 | 25.10 | 4 |
| 29 Abr 2024 | 25.00 | 0.62 | 2.54% | 25.00 | 25.00 | 25.00 | 100 |
| 26 Abr 2024 | 24.38 | 0.00 | 0.00% | 24.38 | 24.38 | 24.38 | 0.00 |
| 25 Abr 2024 | 24.38 | 0.79 | 3.35% | 23.39 | 24.39 | 23.39 | 213 |
| 24 Abr 2024 | 23.59 | 0.00 | 0.00% | 23.59 | 23.59 | 23.59 | 0.00 |
| 23 Abr 2024 | 23.59 | 0.00 | 0.00% | 23.59 | 23.59 | 23.59 | 0.00 |
| 22 Abr 2024 | 23.59 | 0.00 | 0.00% | 23.59 | 23.59 | 23.59 | 0.00 |
| 19 Abr 2024 | 23.59 | -0.39 | -1.63% | 23.05 | 23.72 | 23.04 | 258 |
| 18 Abr 2024 | 23.98 | 0.48 | 2.04% | 23.50 | 24.00 | 23.36 | 214 |
| 17 Abr 2024 | 23.50 | -0.23 | -0.97% | 23.50 | 23.50 | 23.50 | 200 |
| 16 Abr 2024 | 23.73 | -1.34 | -5.35% | 23.79 | 23.79 | 23.73 | 210 |
| 15 Abr 2024 | 25.07 | 0.00 | 0.00% | 25.07 | 25.07 | 25.07 | 0.00 |
| 12 Abr 2024 | 25.07 | 0.27 | 1.09% | 25.11 | 25.11 | 24.95 | 469 |
| 11 Abr 2024 | 24.80 | -0.09 | -0.36% | 24.69 | 24.80 | 24.69 | 180 |
| 10 Abr 2024 | 24.89 | -0.25 | -0.99% | 24.60 | 24.89 | 24.60 | 395 |
| 09 Abr 2024 | 25.14 | 0.00 | 0.00% | 25.14 | 25.14 | 25.14 | 0.00 |
| 08 Abr 2024 | 25.14 | 0.73 | 2.99% | 25.14 | 25.14 | 25.14 | 65 |
| 05 Abr 2024 | 24.41 | -1.20 | -4.69% | 25.60 | 25.60 | 24.41 | 110 |
| 04 Abr 2024 | 25.61 | 0.00 | 0.00% | 24.86 | 25.72 | 24.85 | 714 |
| 03 Abr 2024 | 25.61 | 0.69 | 2.77% | 25.13 | 25.61 | 25.06 | 365 |
| 02 Abr 2024 | 24.92 | -0.46 | -1.81% | 25.90 | 25.90 | 24.78 | 1,067 |
| 28 Mar 2024 | 25.38 | -0.40 | -1.55% | 25.34 | 25.62 | 25.34 | 395 |
| 27 Mar 2024 | 25.78 | -0.20 | -0.77% | 26.20 | 26.20 | 25.78 | 238 |
| 26 Mar 2024 | 25.98 | -0.14 | -0.54% | 25.98 | 25.98 | 24.14 | 1,175 |
| 25 Mar 2024 | 26.12 | 0.34 | 1.32% | 26.20 | 26.44 | 25.70 | 143 |
| 22 Mar 2024 | 25.78 | -0.26 | -1.00% | 25.92 | 25.92 | 25.78 | 60 |
| 21 Mar 2024 | 26.04 | 0.10 | 0.39% | 26.20 | 26.20 | 25.72 | 173 |
| 20 Mar 2024 | 25.94 | 0.70 | 2.77% | 25.58 | 26.08 | 25.58 | 1,246 |
