Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TGYM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 8.945 | 0.09 | 0.96% | 8.885 | 9.015 | 8.85 | 241,076 |
| 02 May 2024 | 8.86 | -0.03 | -0.34% | 8.955 | 8.955 | 8.78 | 312,753 |
| 30 Abr 2024 | 8.89 | -0.03 | -0.34% | 8.92 | 8.975 | 8.82 | 168,133 |
| 29 Abr 2024 | 8.92 | -0.01 | -0.11% | 8.945 | 9.00 | 8.865 | 216,407 |
| 26 Abr 2024 | 8.93 | 0.10 | 1.13% | 8.87 | 8.93 | 8.82 | 140,128 |
| 25 Abr 2024 | 8.83 | -0.02 | -0.23% | 8.84 | 8.89 | 8.765 | 110,093 |
| 24 Abr 2024 | 8.85 | 0.00 | 0.00% | 8.76 | 8.89 | 8.76 | 149,754 |
| 23 Abr 2024 | 8.85 | 0.32 | 3.69% | 8.695 | 8.86 | 8.665 | 228,465 |
| 22 Abr 2024 | 8.535 | 0.03 | 0.35% | 8.525 | 8.62 | 8.515 | 127,849 |
| 19 Abr 2024 | 8.505 | -0.04 | -0.47% | 8.45 | 8.54 | 8.405 | 175,144 |
| 18 Abr 2024 | 8.545 | 0.10 | 1.12% | 8.435 | 8.55 | 8.41 | 249,348 |
| 17 Abr 2024 | 8.45 | -0.10 | -1.17% | 8.515 | 8.595 | 8.45 | 187,165 |
| 16 Abr 2024 | 8.55 | -0.06 | -0.70% | 8.51 | 8.56 | 8.445 | 173,520 |
| 15 Abr 2024 | 8.61 | -0.06 | -0.63% | 8.61 | 8.775 | 8.575 | 164,889 |
| 12 Abr 2024 | 8.665 | -0.01 | -0.06% | 8.725 | 8.815 | 8.655 | 210,819 |
| 11 Abr 2024 | 8.67 | -0.07 | -0.74% | 8.75 | 8.76 | 8.605 | 197,046 |
| 10 Abr 2024 | 8.735 | -0.05 | -0.51% | 8.79 | 8.815 | 8.625 | 251,533 |
| 09 Abr 2024 | 8.78 | -0.03 | -0.28% | 8.78 | 8.85 | 8.705 | 171,312 |
| 08 Abr 2024 | 8.805 | -0.04 | -0.45% | 8.815 | 8.88 | 8.785 | 251,119 |
| 05 Abr 2024 | 8.845 | -0.15 | -1.61% | 8.945 | 8.98 | 8.82 | 290,087 |
| 04 Abr 2024 | 8.99 | -0.01 | -0.06% | 9.065 | 9.07 | 8.96 | 195,591 |
| 03 Abr 2024 | 8.995 | -0.04 | -0.44% | 9.02 | 9.08 | 8.96 | 214,079 |
| 02 Abr 2024 | 9.035 | -0.16 | -1.74% | 9.16 | 9.20 | 9.015 | 271,771 |
| 28 Mar 2024 | 9.195 | 0.12 | 1.32% | 9.09 | 9.225 | 8.95 | 363,023 |
| 27 Mar 2024 | 9.075 | -0.26 | -2.73% | 9.375 | 9.40 | 9.06 | 453,122 |
| 26 Mar 2024 | 9.33 | 0.13 | 1.41% | 9.36 | 9.46 | 9.20 | 593,625 |
| 25 Mar 2024 | 9.20 | -0.53 | -5.45% | 9.76 | 9.88 | 9.10 | 1,206,033 |
| 22 Mar 2024 | 9.73 | 0.04 | 0.41% | 9.645 | 9.745 | 9.57 | 251,174 |
| 21 Mar 2024 | 9.69 | 0.33 | 3.58% | 9.43 | 9.70 | 9.43 | 445,139 |
| 20 Mar 2024 | 9.355 | -0.01 | -0.05% | 9.375 | 9.405 | 9.295 | 191,178 |
| 19 Mar 2024 | 9.36 | -0.04 | -0.37% | 9.37 | 9.46 | 9.23 | 156,231 |
| 18 Mar 2024 | 9.395 | -0.05 | -0.48% | 9.45 | 9.465 | 9.315 | 221,534 |
| 15 Mar 2024 | 9.44 | -0.25 | -2.58% | 9.68 | 9.785 | 9.415 | 649,691 |
| 14 Mar 2024 | 9.69 | 0.04 | 0.47% | 9.69 | 9.75 | 9.55 | 737,465 |
| 13 Mar 2024 | 9.645 | 0.14 | 1.47% | 9.52 | 9.715 | 9.515 | 837,749 |
| 12 Mar 2024 | 9.505 | 0.11 | 1.12% | 9.325 | 9.51 | 9.325 | 493,909 |
| 11 Mar 2024 | 9.40 | 0.17 | 1.84% | 9.25 | 9.40 | 9.235 | 406,034 |
| 08 Mar 2024 | 9.23 | -0.03 | -0.32% | 9.225 | 9.28 | 9.20 | 257,198 |
| 07 Mar 2024 | 9.26 | 0.19 | 2.09% | 8.99 | 9.28 | 8.99 | 509,048 |
| 06 Mar 2024 | 9.07 | 0.16 | 1.74% | 8.88 | 9.075 | 8.835 | 581,378 |
| 05 Mar 2024 | 8.915 | 0.09 | 1.08% | 8.80 | 8.935 | 8.79 | 267,729 |
| 04 Mar 2024 | 8.82 | 0.07 | 0.80% | 8.71 | 8.82 | 8.645 | 261,964 |
| 01 Mar 2024 | 8.75 | -0.05 | -0.51% | 8.79 | 8.83 | 8.64 | 291,396 |
| 29 Feb 2024 | 8.795 | 0.32 | 3.84% | 8.485 | 8.81 | 8.485 | 614,380 |
| 28 Feb 2024 | 8.47 | -0.48 | -5.31% | 8.94 | 8.94 | 8.405 | 1,004,954 |
| 27 Feb 2024 | 8.945 | -0.34 | -3.66% | 9.05 | 9.05 | 8.72 | 1,103,997 |
| 26 Feb 2024 | 9.285 | -0.09 | -0.91% | 9.34 | 9.40 | 9.28 | 122,703 |
| 23 Feb 2024 | 9.37 | 0.02 | 0.21% | 9.405 | 9.415 | 9.31 | 240,133 |
| 22 Feb 2024 | 9.35 | -0.08 | -0.85% | 9.49 | 9.525 | 9.30 | 305,351 |
| 21 Feb 2024 | 9.43 | -0.05 | -0.47% | 9.46 | 9.555 | 9.38 | 178,410 |
| 20 Feb 2024 | 9.475 | -0.06 | -0.58% | 9.525 | 9.575 | 9.465 | 257,266 |
| 19 Feb 2024 | 9.53 | 0.10 | 1.06% | 9.39 | 9.565 | 9.355 | 419,968 |
| 16 Feb 2024 | 9.43 | 0.05 | 0.59% | 9.365 | 9.465 | 9.325 | 207,321 |
| 15 Feb 2024 | 9.375 | -0.11 | -1.11% | 9.48 | 9.51 | 9.355 | 154,833 |
| 14 Feb 2024 | 9.48 | 0.02 | 0.21% | 9.50 | 9.54 | 9.44 | 192,296 |
| 13 Feb 2024 | 9.46 | 0.02 | 0.16% | 9.50 | 9.545 | 9.39 | 225,384 |
| 12 Feb 2024 | 9.445 | 0.05 | 0.53% | 9.48 | 9.57 | 9.405 | 355,008 |
| 09 Feb 2024 | 9.395 | 0.15 | 1.57% | 9.27 | 9.40 | 9.24 | 308,911 |
| 08 Feb 2024 | 9.25 | 0.12 | 1.26% | 9.21 | 9.34 | 9.18 | 233,876 |
| 07 Feb 2024 | 9.135 | -0.11 | -1.19% | 9.27 | 9.34 | 9.10 | 228,030 |
| 06 Feb 2024 | 9.245 | 0.17 | 1.87% | 9.10 | 9.26 | 9.045 | 247,532 |
| 05 Feb 2024 | 9.075 | -0.05 | -0.49% | 9.14 | 9.235 | 9.06 | 143,713 |
