Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TIGR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 8.193 | 0.01 | 0.11% | 8.171 | 8.22 | 8.171 | 5,412 |
| 05 Jun 2024 | 8.184 | 0.03 | 0.36% | 8.161 | 8.21 | 8.157 | 15,773 |
| 04 Jun 2024 | 8.155 | -0.10 | -1.26% | 8.264 | 8.264 | 8.152 | 8,686 |
| 03 Jun 2024 | 8.259 | 0.07 | 0.89% | 8.248 | 8.297 | 8.244 | 95,954 |
| 31 May 2024 | 8.186 | -0.05 | -0.64% | 8.245 | 8.245 | 8.172 | 3,585 |
| 30 May 2024 | 8.239 | 0.01 | 0.11% | 8.245 | 8.25 | 8.229 | 10,342 |
| 29 May 2024 | 8.23 | 0.02 | 0.24% | 8.30 | 8.30 | 8.198 | 12,243 |
| 28 May 2024 | 8.21 | -0.04 | -0.47% | 8.236 | 8.24 | 8.21 | 19,570 |
| 27 May 2024 | 8.249 | 0.01 | 0.10% | 8.251 | 8.26 | 8.228 | 3,716 |
| 24 May 2024 | 8.241 | 0.02 | 0.26% | 8.30 | 8.30 | 8.235 | 8,852 |
| 23 May 2024 | 8.22 | 0.01 | 0.07% | 8.238 | 8.238 | 8.212 | 7,228 |
| 22 May 2024 | 8.214 | 0.04 | 0.50% | 8.20 | 8.22 | 8.192 | 15,347 |
| 21 May 2024 | 8.173 | 0.01 | 0.13% | 8.22 | 8.22 | 8.162 | 3,769 |
| 20 May 2024 | 8.162 | -0.02 | -0.21% | 8.189 | 8.191 | 8.153 | 8,877 |
| 17 May 2024 | 8.179 | 0.03 | 0.31% | 8.177 | 8.197 | 8.16 | 10,978 |
| 16 May 2024 | 8.154 | 0.01 | 0.07% | 8.189 | 8.189 | 8.127 | 27,464 |
| 15 May 2024 | 8.148 | 0.01 | 0.10% | 8.189 | 8.193 | 8.147 | 2,546 |
| 14 May 2024 | 8.14 | -0.03 | -0.38% | 8.191 | 8.205 | 8.135 | 39,798 |
| 13 May 2024 | 8.171 | -0.02 | -0.23% | 8.19 | 8.195 | 8.171 | 8,371 |
| 10 May 2024 | 8.19 | 0.04 | 0.49% | 8.15 | 8.193 | 8.149 | 16,423 |
| 09 May 2024 | 8.15 | -0.05 | -0.60% | 8.182 | 8.215 | 8.15 | 9,142 |
| 08 May 2024 | 8.199 | 0.03 | 0.42% | 8.176 | 8.199 | 8.171 | 5,116 |
| 07 May 2024 | 8.165 | -0.03 | -0.41% | 8.20 | 8.217 | 8.165 | 22,897 |
| 06 May 2024 | 8.199 | 0.04 | 0.47% | 8.164 | 8.199 | 8.164 | 13,213 |
| 03 May 2024 | 8.161 | -0.07 | -0.90% | 8.201 | 8.201 | 8.155 | 36,697 |
| 02 May 2024 | 8.235 | 0.02 | 0.29% | 8.199 | 8.235 | 8.199 | 6,419 |
| 30 Abr 2024 | 8.211 | 0.05 | 0.58% | 8.185 | 8.211 | 8.15 | 1,945 |
| 29 Abr 2024 | 8.164 | -0.04 | -0.44% | 8.232 | 8.232 | 8.157 | 3,851 |
| 26 Abr 2024 | 8.20 | -0.02 | -0.24% | 8.143 | 8.20 | 8.143 | 2,222 |
| 25 Abr 2024 | 8.22 | -0.02 | -0.27% | 8.208 | 8.221 | 8.206 | 3,772 |
| 24 Abr 2024 | 8.242 | 0.02 | 0.28% | 8.25 | 8.25 | 8.201 | 5,525 |
| 23 Abr 2024 | 8.219 | -0.05 | -0.60% | 8.27 | 8.27 | 8.212 | 3,409 |
| 22 Abr 2024 | 8.269 | 0.07 | 0.84% | 8.212 | 8.269 | 8.212 | 22,296 |
| 19 Abr 2024 | 8.20 | 0.00 | 0.01% | 8.199 | 8.249 | 8.194 | 10,159 |
| 18 Abr 2024 | 8.199 | -0.05 | -0.59% | 8.20 | 8.246 | 8.194 | 6,619 |
| 17 Abr 2024 | 8.248 | 0.01 | 0.11% | 8.239 | 8.248 | 8.195 | 2,601 |
| 16 Abr 2024 | 8.239 | 0.02 | 0.18% | 8.202 | 8.269 | 8.202 | 14,123 |
| 15 Abr 2024 | 8.224 | -0.04 | -0.48% | 8.255 | 8.27 | 8.216 | 13,488 |
| 12 Abr 2024 | 8.264 | 0.05 | 0.60% | 8.242 | 8.272 | 8.199 | 17,878 |
| 11 Abr 2024 | 8.215 | 0.05 | 0.59% | 8.179 | 8.217 | 8.146 | 37,087 |
| 10 Abr 2024 | 8.167 | 0.04 | 0.44% | 8.152 | 8.172 | 8.113 | 9,289 |
| 09 Abr 2024 | 8.131 | 0.02 | 0.25% | 8.154 | 8.154 | 8.09 | 7,558 |
| 08 Abr 2024 | 8.111 | -0.07 | -0.81% | 8.172 | 8.172 | 8.11 | 5,329 |
| 05 Abr 2024 | 8.177 | 0.04 | 0.47% | 8.099 | 8.177 | 8.099 | 37,185 |
| 04 Abr 2024 | 8.139 | -0.02 | -0.18% | 8.126 | 8.139 | 8.10 | 59,502 |
| 03 Abr 2024 | 8.154 | -0.06 | -0.67% | 8.17 | 8.196 | 8.154 | 5,977 |
| 02 Abr 2024 | 8.209 | 0.05 | 0.66% | 8.46 | 8.74 | 8.18 | 11,424 |
| 28 Mar 2024 | 8.155 | -0.01 | -0.13% | 8.194 | 8.219 | 8.155 | 74,190 |
| 27 Mar 2024 | 8.166 | 0.04 | 0.44% | 8.125 | 8.17 | 8.125 | 2,298 |
| 26 Mar 2024 | 8.13 | -0.01 | -0.11% | 8.129 | 8.138 | 8.082 | 3,580 |
| 25 Mar 2024 | 8.139 | 0.03 | 0.36% | 8.142 | 8.146 | 8.106 | 10,288 |
| 22 Mar 2024 | 8.11 | -0.01 | -0.12% | 8.12 | 8.164 | 8.086 | 25,207 |
| 21 Mar 2024 | 8.12 | -0.02 | -0.25% | 8.096 | 8.12 | 8.08 | 12,855 |
| 20 Mar 2024 | 8.14 | -0.01 | -0.07% | 8.121 | 8.148 | 8.105 | 7,400 |
| 19 Mar 2024 | 8.146 | 0.04 | 0.53% | 8.131 | 8.16 | 8.119 | 9,511 |
| 18 Mar 2024 | 8.103 | -0.05 | -0.59% | 8.077 | 8.133 | 8.077 | 14,215 |
| 15 Mar 2024 | 8.151 | -0.01 | -0.07% | 8.114 | 8.157 | 8.111 | 32,148 |
| 14 Mar 2024 | 8.157 | 0.07 | 0.87% | 8.086 | 8.157 | 8.083 | 10,403 |
| 13 Mar 2024 | 8.087 | -0.07 | -0.82% | 8.157 | 8.157 | 8.086 | 8,555 |
| 12 Mar 2024 | 8.154 | 0.00 | 0.04% | 8.151 | 8.155 | 8.108 | 30,576 |
| 11 Mar 2024 | 8.151 | 0.08 | 0.97% | 8.11 | 8.151 | 8.104 | 18,699 |
