Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TNXT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 18.45 | 0.00 | 0.00% | 18.50 | 18.71 | 17.95 | 46,623 |
| 06 May 2024 | 18.45 | 0.37 | 2.05% | 18.16 | 18.47 | 17.91 | 45,385 |
| 03 May 2024 | 18.08 | 0.21 | 1.18% | 17.92 | 18.10 | 17.82 | 86,752 |
| 02 May 2024 | 17.87 | 0.17 | 0.96% | 17.94 | 17.94 | 17.70 | 31,353 |
| 30 Abr 2024 | 17.70 | -0.22 | -1.23% | 17.95 | 18.18 | 17.62 | 63,952 |
| 29 Abr 2024 | 17.92 | 0.42 | 2.40% | 17.60 | 17.95 | 17.55 | 64,846 |
| 26 Abr 2024 | 17.50 | 0.14 | 0.81% | 17.51 | 17.65 | 17.41 | 40,597 |
| 25 Abr 2024 | 17.36 | 0.04 | 0.23% | 17.28 | 17.48 | 17.09 | 35,641 |
| 24 Abr 2024 | 17.32 | -0.26 | -1.48% | 17.67 | 17.70 | 17.29 | 34,746 |
| 23 Abr 2024 | 17.58 | 0.42 | 2.45% | 17.31 | 17.60 | 17.18 | 46,692 |
| 22 Abr 2024 | 17.16 | 0.13 | 0.76% | 17.11 | 17.25 | 17.00 | 45,433 |
| 19 Abr 2024 | 17.03 | -0.18 | -1.05% | 17.13 | 17.14 | 16.85 | 36,358 |
| 18 Abr 2024 | 17.21 | -0.04 | -0.23% | 17.12 | 17.23 | 16.85 | 45,853 |
| 17 Abr 2024 | 17.25 | -0.18 | -1.03% | 17.32 | 17.54 | 17.17 | 41,421 |
| 16 Abr 2024 | 17.43 | -0.02 | -0.11% | 17.17 | 17.44 | 17.05 | 52,642 |
| 15 Abr 2024 | 17.45 | -0.01 | -0.06% | 17.49 | 17.68 | 17.33 | 49,276 |
| 12 Abr 2024 | 17.46 | -0.48 | -2.68% | 18.09 | 18.22 | 17.42 | 64,547 |
| 11 Abr 2024 | 17.94 | 0.05 | 0.28% | 17.84 | 18.04 | 17.73 | 41,234 |
| 10 Abr 2024 | 17.89 | -0.11 | -0.61% | 17.97 | 18.25 | 17.72 | 45,311 |
| 09 Abr 2024 | 18.00 | -0.28 | -1.53% | 18.11 | 18.27 | 17.94 | 52,814 |
| 08 Abr 2024 | 18.28 | 0.20 | 1.11% | 18.07 | 18.29 | 18.04 | 25,063 |
| 05 Abr 2024 | 18.08 | -0.36 | -1.95% | 18.23 | 18.34 | 17.98 | 52,283 |
| 04 Abr 2024 | 18.44 | 0.02 | 0.11% | 18.29 | 18.45 | 18.17 | 40,496 |
| 03 Abr 2024 | 18.42 | 0.08 | 0.44% | 18.20 | 18.49 | 18.19 | 34,936 |
| 02 Abr 2024 | 18.34 | -0.63 | -3.32% | 18.92 | 19.27 | 18.27 | 120,047 |
| 28 Mar 2024 | 18.97 | -0.21 | -1.09% | 19.10 | 19.16 | 18.90 | 38,422 |
| 27 Mar 2024 | 19.18 | -0.01 | -0.05% | 19.29 | 19.64 | 19.08 | 70,833 |
| 26 Mar 2024 | 19.19 | 0.35 | 1.86% | 18.75 | 19.26 | 18.60 | 60,424 |
| 25 Mar 2024 | 18.84 | 0.11 | 0.59% | 18.69 | 18.96 | 18.64 | 79,524 |
| 22 Mar 2024 | 18.73 | -0.17 | -0.90% | 18.99 | 18.99 | 18.66 | 71,126 |
| 21 Mar 2024 | 18.90 | 0.56 | 3.05% | 18.60 | 19.11 | 18.07 | 202,419 |
| 20 Mar 2024 | 18.34 | 0.37 | 2.06% | 18.04 | 18.60 | 17.83 | 187,861 |
| 19 Mar 2024 | 17.97 | -0.23 | -1.26% | 18.12 | 18.18 | 17.93 | 62,120 |
| 18 Mar 2024 | 18.20 | 0.17 | 0.94% | 18.08 | 18.20 | 17.81 | 56,469 |
| 15 Mar 2024 | 18.03 | -0.09 | -0.50% | 18.12 | 18.21 | 17.70 | 68,732 |
| 14 Mar 2024 | 18.12 | -0.10 | -0.55% | 18.20 | 18.26 | 18.00 | 52,271 |
| 13 Mar 2024 | 18.22 | 0.10 | 0.55% | 18.20 | 18.45 | 18.02 | 73,888 |
| 12 Mar 2024 | 18.12 | -0.02 | -0.11% | 18.29 | 18.42 | 18.07 | 70,035 |
| 11 Mar 2024 | 18.14 | 0.32 | 1.80% | 17.80 | 18.22 | 17.68 | 105,990 |
| 08 Mar 2024 | 17.82 | -0.28 | -1.55% | 18.38 | 18.38 | 16.35 | 577,456 |
| 07 Mar 2024 | 18.10 | -0.21 | -1.15% | 18.26 | 18.59 | 17.62 | 115,828 |
| 06 Mar 2024 | 18.31 | 0.19 | 1.05% | 18.07 | 18.33 | 18.01 | 92,798 |
| 05 Mar 2024 | 18.12 | -0.37 | -2.00% | 18.38 | 18.56 | 18.03 | 60,224 |
| 04 Mar 2024 | 18.49 | -0.06 | -0.32% | 18.49 | 18.57 | 18.38 | 29,487 |
| 01 Mar 2024 | 18.55 | 0.02 | 0.11% | 18.43 | 18.63 | 18.37 | 36,202 |
| 29 Feb 2024 | 18.53 | -0.27 | -1.44% | 18.86 | 18.86 | 18.43 | 75,619 |
| 28 Feb 2024 | 18.80 | -0.66 | -3.39% | 19.55 | 19.55 | 18.67 | 74,906 |
| 27 Feb 2024 | 19.46 | 0.81 | 4.34% | 18.83 | 19.49 | 18.80 | 133,620 |
| 26 Feb 2024 | 18.65 | 0.18 | 0.97% | 18.45 | 18.71 | 18.27 | 85,192 |
| 23 Feb 2024 | 18.47 | 0.29 | 1.60% | 18.25 | 18.61 | 18.01 | 90,361 |
| 22 Feb 2024 | 18.18 | -0.48 | -2.57% | 18.75 | 18.90 | 17.95 | 220,516 |
| 21 Feb 2024 | 18.66 | 0.01 | 0.05% | 18.75 | 18.88 | 18.51 | 39,809 |
| 20 Feb 2024 | 18.65 | -0.54 | -2.81% | 19.20 | 19.20 | 18.65 | 56,509 |
| 19 Feb 2024 | 19.19 | 0.07 | 0.37% | 19.00 | 19.19 | 18.76 | 36,332 |
| 16 Feb 2024 | 19.12 | 0.04 | 0.21% | 19.14 | 19.24 | 18.89 | 23,850 |
| 15 Feb 2024 | 19.08 | 0.04 | 0.21% | 19.02 | 19.28 | 19.02 | 27,917 |
| 14 Feb 2024 | 19.04 | 0.24 | 1.28% | 18.78 | 19.09 | 18.72 | 23,122 |
| 13 Feb 2024 | 18.80 | -0.50 | -2.59% | 19.33 | 19.33 | 18.71 | 58,312 |
| 12 Feb 2024 | 19.30 | 0.10 | 0.52% | 19.30 | 19.62 | 19.23 | 51,664 |
| 09 Feb 2024 | 19.20 | 0.01 | 0.05% | 19.25 | 19.46 | 19.12 | 56,034 |
| 08 Feb 2024 | 19.19 | 0.18 | 0.95% | 18.96 | 19.19 | 18.96 | 38,178 |
