Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TAIUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 8.17 | 0.500 | 6.52% | 7.66 | 8.21 | 0.18377 | 2,050,573.00 |
| 15 Jun 2024 | 7.67 | 0.020 | 0.26% | 0.17338 | 7.87 | 0.17165 | 1,746,166.00 |
| 14 Jun 2024 | 7.65 | -0.230 | -2.92% | 7.86 | 8.07 | 0.15797 | 3,794,579.00 |
| 13 Jun 2024 | 7.88 | -0.810 | -9.32% | 8.72 | 8.77 | 0.15764 | 4,146,364.00 |
| 12 Jun 2024 | 8.69 | 0.270 | 3.21% | 8.43 | 9.06 | 0.18292 | 6,046,846.00 |
| 11 Jun 2024 | 8.42 | 8.18 | 3,413.46% | 8.97 | 9.16 | 0.20716 | 4,804,753.00 |
| 10 Jun 2024 | 0.23965 | 0.00498 | 2.12% | 9.05 | 9.35 | 0.210 | 4,364,043.00 |
| 09 Jun 2024 | 0.23467 | 0.0181 | 8.36% | 9.08 | 9.19 | 0.21149 | 2,122,415.00 |
| 08 Jun 2024 | 0.21657 | -9.45 | -97.76% | 9.68 | 9.85 | 0.2121 | 3,157,675.00 |
| 07 Jun 2024 | 9.67 | -0.770 | -7.38% | 10.43 | 11.03 | 0.18762 | 6,447,945.00 |
| 06 Jun 2024 | 10.44 | -0.040 | -0.38% | 0.16325 | 10.53 | 0.15812 | 3,033,292.00 |
| 05 Jun 2024 | 10.48 | -0.250 | -2.33% | 0.14426 | 11.11 | 0.13414 | 6,496,487.00 |
| 04 Jun 2024 | 10.73 | -0.040 | -0.37% | 0.14426 | 10.96 | 0.132 | 2,977,337.00 |
| 03 Jun 2024 | 10.77 | -1.00 | -8.50% | 11.72 | 11.76 | 0.112 | 3,745,894.00 |
| 02 Jun 2024 | 11.77 | 0.380 | 3.34% | 0.12568 | 11.86 | 0.11113 | 4,012,611.00 |
| 01 Jun 2024 | 11.39 | 0.820 | 7.76% | 10.54 | 11.49 | 0.11786 | 3,817,868.00 |
| 31 May 2024 | 10.57 | -0.110 | -1.03% | 0.12279 | 11.02 | 0.110 | 4,232,460.00 |
| 30 May 2024 | 10.68 | -0.090 | -0.84% | 10.76 | 11.60 | 0.12121 | 6,779,229.00 |
| 29 May 2024 | 10.77 | -0.940 | -8.03% | 0.1448 | 11.96 | 0.14039 | 8,724,209.00 |
| 28 May 2024 | 11.71 | 1.56 | 15.37% | 10.16 | 11.88 | 0.13899 | 13,595,830.00 |
| 27 May 2024 | 10.15 | 10.00 | 6,529.22% | 9.34 | 10.25 | 0.13485 | 4,585,152.00 |
| 26 May 2024 | 0.15311 | -0.02815 | -15.53% | 9.10 | 9.43 | 0.13769 | 2,881,424.00 |
| 25 May 2024 | 0.18126 | 0.02454 | 15.66% | 8.88 | 9.16 | 0.14193 | 2,103,050.00 |
| 24 May 2024 | 0.15672 | -9.04 | -98.30% | 0.09618 | 9.35 | 0.0914 | 2,908,175.00 |
| 23 May 2024 | 9.20 | 9.11 | 10,451.67% | 9.58 | 9.82 | 0.08217 | 5,195,153.00 |
| 22 May 2024 | 0.08719 | -9.65 | -99.10% | 9.75 | 10.34 | 0.08667 | 5,373,344.00 |
| 21 May 2024 | 9.74 | 0.130 | 1.35% | 9.64 | 9.99 | 0.07935 | 4,552,499.00 |
| 20 May 2024 | 9.61 | 9.51 | 9,865.78% | 8.82 | 9.64 | 8.52 | 5,466,762.00 |
| 19 May 2024 | 0.09643 | 0.02337 | 31.99% | 9.52 | 9.60 | 0.07149 | 2,323,528.00 |
| 18 May 2024 | 0.07306 | -9.42 | -99.23% | 9.47 | 9.67 | 0.06709 | 2,552,161.00 |
| 17 May 2024 | 9.49 | 9.41 | 11,892.32% | 8.97 | 9.86 | 0.06304 | 4,438,814.00 |
| 16 May 2024 | 0.079134 | -0.003576 | -4.32% | 8.91 | 9.25 | 0.077821 | 3,125,187.00 |
| 15 May 2024 | 0.08271 | 0.003827 | 4.85% | 8.16 | 9.16 | 0.07754 | 4,385,922.00 |
| 14 May 2024 | 0.078883 | -0.011713 | -12.93% | 8.93 | 8.98 | 0.071949 | 3,076,848.00 |
| 13 May 2024 | 0.090596 | -9.05 | -99.01% | 9.06 | 9.39 | 0.078378 | 4,943,473.00 |
| 12 May 2024 | 9.14 | 0.100 | 1.11% | 9.06 | 9.28 | 0.082141 | 2,142,701.00 |
| 11 May 2024 | 9.04 | -0.100 | -1.09% | 9.11 | 9.32 | 0.073274 | 2,495,193.00 |
| 10 May 2024 | 9.14 | -0.510 | -5.28% | 9.63 | 9.90 | 0.064772 | 3,709,432.00 |
| 09 May 2024 | 9.65 | 0.240 | 2.55% | 9.39 | 9.72 | 0.06743 | 3,095,805.00 |
| 08 May 2024 | 9.41 | -0.060 | -0.63% | 9.46 | 9.68 | 0.047628 | 4,201,944.00 |
| 07 May 2024 | 9.47 | -0.740 | -7.25% | 10.22 | 10.34 | 0.041376 | 5,279,286.00 |
| 06 May 2024 | 10.21 | -0.020 | -0.20% | 10.27 | 10.69 | 0.037256 | 4,299,548.00 |
| 05 May 2024 | 10.23 | 0.190 | 1.89% | 10.04 | 10.82 | 0.035 | 5,244,632.00 |
| 04 May 2024 | 10.04 | -0.100 | -0.99% | 10.12 | 10.30 | 0.040393 | 3,863,142.00 |
| 03 May 2024 | 10.14 | -0.020 | -0.20% | 10.14 | 10.47 | 0.048314 | 5,166,432.00 |
| 02 May 2024 | 10.16 | 0.430 | 4.42% | 9.71 | 10.37 | 0.040338 | 4,346,600.00 |
| 01 May 2024 | 9.73 | 0.210 | 2.21% | 9.46 | 10.03 | 8.92 | 2,915,801.00 |
| 30 Abr 2024 | 9.52 | -0.250 | -2.56% | 9.76 | 9.88 | 0.0236 | 3,617,547.00 |
| 29 Abr 2024 | 9.77 | -0.270 | -2.69% | 12.03 | 12.26 | 9.37 | 4,331,279.00 |
| 28 Abr 2024 | 10.04 | -0.280 | -2.71% | 0.02586 | 10.56 | 0.02551 | 1,541,528.00 |
| 27 Abr 2024 | 10.32 | -0.220 | -2.09% | 10.53 | 10.58 | 0.02552 | 2,538,886.00 |
| 26 Abr 2024 | 10.54 | -0.160 | -1.50% | 10.67 | 10.71 | 10.23 | 1,924,715.00 |
| 25 Abr 2024 | 10.70 | -0.390 | -3.52% | 11.04 | 11.15 | 0.0255 | 2,927,739.00 |
| 24 Abr 2024 | 11.09 | -1.05 | -8.65% | 12.03 | 12.26 | 10.88 | 4,243,378.00 |
| 23 Abr 2024 | 12.14 | 0.690 | 6.03% | 11.41 | 12.20 | 10.84 | 4,616,167.00 |
| 22 Abr 2024 | 11.45 | -0.080 | -0.69% | 11.93 | 12.44 | 11.31 | 5,941,046.00 |
| 21 Abr 2024 | 11.53 | -0.360 | -3.03% | 11.93 | 12.44 | 11.29 | 4,375,157.00 |
| 20 Abr 2024 | 11.89 | 1.18 | 11.02% | 10.70 | 12.11 | 10.63 | 4,904,027.00 |
| 19 Abr 2024 | 10.71 | 0.560 | 5.52% | 10.19 | 11.73 | 9.28 | 8,831,456.00 |
| 18 Abr 2024 | 10.15 | 0.200 | 2.01% | 9.93 | 10.21 | 9.36 | 5,126,822.00 |
| 17 Abr 2024 | 9.95 | -1.38 | -12.18% | 11.31 | 11.48 | 9.90 | 6,480,021.00 |
| 16 Abr 2024 | 11.33 | 1.66 | 17.17% | 9.76 | 11.59 | 9.61 | 10,275,834.00 |
| 15 Abr 2024 | 9.67 | -1.01 | -9.46% | 10.45 | 10.64 | 9.20 | 6,075,372.00 |
| 14 Abr 2024 | 10.68 | 0.590 | 5.85% | 9.97 | 11.78 | 9.32 | 16,947,426.00 |
| 13 Abr 2024 | 10.09 | 1.28 | 14.53% | 8.84 | 10.40 | 7.28 | 16,705,064.00 |
| 12 Abr 2024 | 8.81 | -2.07 | -19.03% | 10.89 | 11.22 | 7.56 | 8,441,017.00 |
| 11 Abr 2024 | 10.88 | -0.550 | -4.81% | 11.42 | 11.44 | 0.0324 | 2,449,474.00 |
| 10 Abr 2024 | 11.43 | -0.150 | -1.30% | 11.56 | 11.66 | 0.03236 | 2,641,045.00 |
| 09 Abr 2024 | 11.58 | -0.930 | -7.43% | 12.47 | 12.53 | 0.032 | 2,904,852.00 |
| 08 Abr 2024 | 12.51 | 0.290 | 2.37% | 12.17 | 12.88 | 0.0315 | 3,060,919.00 |
| 07 Abr 2024 | 12.22 | 0.190 | 1.58% | 12.03 | 12.33 | 0.03185 | 1,639,214.00 |
| 06 Abr 2024 | 12.03 | 0.160 | 1.35% | 11.84 | 12.20 | 0.0315 | 1,766,544.00 |
| 05 Abr 2024 | 11.87 | -0.410 | -3.34% | 12.31 | 12.31 | 0.02912 | 2,950,289.00 |
| 04 Abr 2024 | 12.28 | 0.280 | 2.33% | 11.93 | 12.68 | 11.61 | 2,927,858.00 |
| 03 Abr 2024 | 12.00 | -0.060 | -0.50% | 12.05 | 12.48 | 11.60 | 2,926,250.00 |
| 02 Abr 2024 | 12.06 | -1.14 | -8.64% | 13.16 | 13.23 | 12.00 | 4,010,516.00 |
| 01 Abr 2024 | 13.20 | -1.08 | -7.56% | 0.034 | 14.49 | 0.03363 | 3,524,703.00 |
| 31 Mar 2024 | 14.28 | -0.190 | -1.31% | 14.46 | 14.92 | 0.03408 | 2,338,228.00 |
| 30 Mar 2024 | 14.47 | -0.820 | -5.36% | 15.24 | 15.26 | 14.37 | 2,175,197.00 |
| 29 Mar 2024 | 15.29 | 1.15 | 8.13% | 14.16 | 15.53 | 14.01 | 5,808,490.00 |
| 28 Mar 2024 | 14.14 | 0.250 | 1.80% | 13.94 | 14.50 | 13.60 | 3,489,944.00 |
| 27 Mar 2024 | 13.89 | 0.040 | 0.29% | 13.88 | 14.36 | 13.42 | 4,548,944.00 |
| 26 Mar 2024 | 13.85 | -0.190 | -1.35% | 14.07 | 14.78 | 0.03397 | 3,200,778.00 |
| 25 Mar 2024 | 14.04 | 0.380 | 2.78% | 13.58 | 14.57 | 13.47 | 6,551,614.00 |
| 24 Mar 2024 | 13.66 | 0.240 | 1.79% | 13.37 | 13.75 | 0.03264 | 2,607,020.00 |
| 23 Mar 2024 | 13.42 | -0.290 | -2.12% | 13.80 | 13.97 | 0.02937 | 3,220,728.00 |
| 22 Mar 2024 | 13.71 | -1.07 | -7.24% | 0.03447 | 14.86 | 0.033 | 3,795,238.00 |
| 21 Mar 2024 | 14.78 | -0.050 | -0.34% | 14.85 | 15.40 | 0.030 | 4,606,617.00 |
| 20 Mar 2024 | 14.83 | 1.19 | 8.72% | 13.77 | 15.07 | 12.62 | 5,737,863.00 |
| 19 Mar 2024 | 13.64 | 0.740 | 5.74% | 12.93 | 14.89 | 11.54 | 9,593,339.00 |
