Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
TLIFEUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.7384 | -0.0454 | -5.79% | 0.785 | 0.7999 | 0.700 | 40,064.00 |
| 12 Jun 2024 | 0.7838 | -0.0282 | -3.47% | 0.807 | 0.8248 | 0.733 | 30,442.00 |
| 11 Jun 2024 | 0.812 | -0.0076 | -0.93% | 0.8198 | 0.8297 | 0.8003 | 39,561.00 |
| 10 Jun 2024 | 0.8196 | -0.0324 | -3.80% | 0.8542 | 0.870 | 0.8004 | 68,251.00 |
| 09 Jun 2024 | 0.852 | 0.0563 | 7.08% | 0.7957 | 0.891 | 0.600 | 21,842.00 |
| 08 Jun 2024 | 0.7957 | -0.0773 | -8.85% | 0.8737 | 0.8859 | 0.500 | 25,221.00 |
| 07 Jun 2024 | 0.873 | -0.0137 | -1.55% | 0.8884 | 0.8958 | 0.863 | 45,461.00 |
| 06 Jun 2024 | 0.8867 | -0.0043 | -0.48% | 0.8912 | 0.9082 | 0.8721 | 37,156.00 |
| 05 Jun 2024 | 0.891 | -0.017 | -1.87% | 0.907 | 0.9092 | 0.8879 | 38,861.00 |
| 04 Jun 2024 | 0.908 | 0.0074 | 0.82% | 0.9008 | 0.9093 | 0.8998 | 25,619.00 |
| 03 Jun 2024 | 0.9006 | -0.0054 | -0.60% | 0.907 | 0.910 | 0.8879 | 46,139.00 |
| 02 Jun 2024 | 0.906 | -0.011 | -1.20% | 0.9148 | 0.920 | 0.9013 | 36,578.00 |
| 01 Jun 2024 | 0.917 | -0.0049 | -0.53% | 0.9201 | 0.9223 | 0.9013 | 37,476.00 |
| 31 May 2024 | 0.9219 | -0.0253 | -2.67% | 0.948 | 0.9496 | 0.9013 | 39,481.00 |
| 30 May 2024 | 0.9472 | -0.0058 | -0.61% | 0.9527 | 0.969 | 0.902 | 23,391.00 |
| 29 May 2024 | 0.953 | 0.0234 | 2.52% | 0.9296 | 0.9552 | 0.861 | 24,727.00 |
| 28 May 2024 | 0.9296 | -0.0655 | -6.58% | 0.997 | 1.00 | 0.9213 | 20,117.00 |
| 27 May 2024 | 0.9951 | 0.0187 | 1.92% | 0.977 | 1.00 | 0.943 | 38,732.00 |
| 26 May 2024 | 0.9764 | -0.0073 | -0.74% | 0.9838 | 0.9838 | 0.922 | 20,778.00 |
| 25 May 2024 | 0.9837 | -0.0963 | -8.92% | 1.08 | 1.08 | 0.9307 | 14,889.00 |
| 24 May 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.10 | 0.914 | 11,382.00 |
| 23 May 2024 | 1.08 | -0.020 | -1.82% | 1.11 | 1.13 | 1.07 | 17,681.00 |
| 22 May 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.11 | 1.07 | 16,467.00 |
| 21 May 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.12 | 1.07 | 27,884.00 |
| 20 May 2024 | 1.11 | -0.010 | -0.89% | 1.12 | 1.12 | 1.05 | 28,694.00 |
| 19 May 2024 | 1.12 | -0.010 | -0.88% | 1.13 | 1.14 | 1.01 | 14,242.00 |
| 18 May 2024 | 1.13 | -0.030 | -2.59% | 1.17 | 1.18 | 1.11 | 13,300.00 |
| 17 May 2024 | 1.16 | -0.010 | -0.85% | 1.18 | 1.19 | 1.15 | 14,931.00 |
| 16 May 2024 | 1.17 | -0.020 | -1.68% | 1.20 | 1.20 | 1.15 | 13,304.00 |
| 15 May 2024 | 1.19 | -0.030 | -2.46% | 1.22 | 1.23 | 1.16 | 16,663.00 |
| 14 May 2024 | 1.22 | -0.020 | -1.61% | 1.22 | 1.24 | 1.21 | 17,823.00 |
| 13 May 2024 | 1.24 | 0.010 | 0.81% | 1.25 | 1.25 | 1.21 | 10,865.00 |
| 12 May 2024 | 1.23 | -0.380 | -23.60% | 1.20 | 1.27 | 1.12 | 12,977.00 |
| 11 May 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 10 May 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 09 May 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 08 May 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 07 May 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 06 May 2024 | 1.61 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 15,286.00 |
| 05 May 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 04 May 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 03 May 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 02 May 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 01 May 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 30 Abr 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 29 Abr 2024 | 1.61 | 0.00 | 0.00% | 1.29 | 1.61 | 1.28 | 15,286.00 |
| 28 Abr 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 27 Abr 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 26 Abr 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 25 Abr 2024 | 1.61 | 0.220 | 15.83% | 1.61 | 1.61 | 1.61 | 0.00 |
| 24 Abr 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.98 | 1.38 | 8,281.00 |
| 23 Abr 2024 | 1.39 | 0.100 | 7.75% | 1.29 | 1.40 | 1.28 | 16,851.00 |
| 22 Abr 2024 | 1.29 | 0.040 | 3.20% | 1.13 | 1.33 | 1.13 | 29,677.00 |
| 21 Abr 2024 | 1.25 | 0.100 | 8.70% | 1.15 | 1.37 | 1.14 | 17,113.00 |
| 20 Abr 2024 | 1.15 | 0.020 | 1.77% | 1.13 | 1.15 | 1.13 | 20,099.00 |
| 19 Abr 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.14 | 1.13 | 20,486.00 |
| 18 Abr 2024 | 1.13 | -0.010 | -0.88% | 1.14 | 1.14 | 1.12 | 24,385.00 |
| 17 Abr 2024 | 1.14 | 0.010 | 0.88% | 1.13 | 1.15 | 1.12 | 22,438.00 |
| 16 Abr 2024 | 1.13 | -0.020 | -1.74% | 1.15 | 1.16 | 1.13 | 14,909.00 |
| 15 Abr 2024 | 1.15 | 0.010 | 0.88% | 1.14 | 1.29 | 1.10 | 28,463.00 |
| 14 Abr 2024 | 1.14 | -0.070 | -5.79% | 1.22 | 1.24 | 1.01 | 16,759.00 |
| 13 Abr 2024 | 1.21 | -0.070 | -5.47% | 1.27 | 1.28 | 0.8002 | 22,116.00 |
| 12 Abr 2024 | 1.28 | -0.050 | -3.76% | 1.33 | 1.35 | 1.25 | 19,257.00 |
| 11 Abr 2024 | 1.33 | -0.010 | -0.75% | 1.35 | 1.35 | 1.31 | 17,393.00 |
| 10 Abr 2024 | 1.34 | 0.020 | 1.52% | 1.32 | 1.40 | 1.27 | 25,237.00 |
| 09 Abr 2024 | 1.32 | 0.040 | 3.13% | 1.28 | 1.43 | 1.21 | 19,028.00 |
| 08 Abr 2024 | 1.28 | -0.120 | -8.57% | 1.40 | 1.40 | 1.25 | 22,658.00 |
| 07 Abr 2024 | 1.40 | -0.060 | -4.11% | 1.46 | 1.46 | 1.38 | 17,136.00 |
| 06 Abr 2024 | 1.46 | 0.020 | 1.39% | 1.44 | 1.50 | 1.31 | 17,161.00 |
| 05 Abr 2024 | 1.44 | -0.040 | -2.70% | 1.48 | 1.48 | 1.42 | 24,044.00 |
| 04 Abr 2024 | 1.48 | 0.00 | 0.00% | 1.47 | 1.50 | 1.43 | 16,982.00 |
| 03 Abr 2024 | 1.48 | -0.030 | -1.99% | 1.51 | 1.51 | 1.43 | 18,799.00 |
| 02 Abr 2024 | 1.51 | -0.040 | -2.58% | 1.54 | 1.56 | 1.44 | 17,897.00 |
| 01 Abr 2024 | 1.55 | -0.040 | -2.52% | 1.58 | 1.61 | 1.51 | 37,307.00 |
| 31 Mar 2024 | 1.59 | -0.010 | -0.63% | 1.60 | 1.62 | 1.58 | 19,370.00 |
| 30 Mar 2024 | 1.60 | 0.020 | 1.27% | 1.57 | 1.75 | 1.22 | 19,461.00 |
| 29 Mar 2024 | 1.58 | -0.020 | -1.25% | 1.60 | 1.62 | 1.57 | 15,937.00 |
| 28 Mar 2024 | 1.60 | -0.040 | -2.44% | 1.64 | 1.64 | 1.50 | 14,964.00 |
| 27 Mar 2024 | 1.64 | -0.020 | -1.20% | 1.66 | 1.76 | 1.61 | 15,793.00 |
| 26 Mar 2024 | 1.66 | -0.140 | -7.78% | 1.78 | 1.81 | 1.66 | 17,139.00 |
| 25 Mar 2024 | 1.80 | -0.170 | -8.63% | 1.97 | 1.99 | 1.70 | 47,200.00 |
| 24 Mar 2024 | 1.97 | 0.030 | 1.55% | 1.93 | 2.09 | 1.90 | 17,351.00 |
| 23 Mar 2024 | 1.94 | -0.030 | -1.52% | 1.96 | 1.97 | 1.92 | 25,690.00 |
| 22 Mar 2024 | 1.97 | -0.040 | -1.99% | 2.00 | 2.02 | 1.93 | 14,798.00 |
| 21 Mar 2024 | 2.01 | 0.010 | 0.50% | 2.00 | 2.08 | 1.91 | 15,712.00 |
| 20 Mar 2024 | 2.00 | -0.020 | -0.99% | 2.02 | 2.13 | 2.00 | 9,090.00 |
| 19 Mar 2024 | 2.02 | -0.100 | -4.72% | 2.13 | 2.40 | 1.86 | 18,192.00 |
| 18 Mar 2024 | 2.12 | -0.060 | -2.75% | 2.18 | 2.20 | 2.11 | 10,163.00 |
| 17 Mar 2024 | 2.18 | -0.140 | -6.03% | 2.32 | 2.32 | 2.07 | 18,745.00 |
| 16 Mar 2024 | 2.32 | -0.080 | -3.33% | 2.40 | 2.42 | 1.93 | 22,226.00 |
