Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TRIASEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 8.69 | -0.790 | -8.30% | 9.50 | 10.25 | 8.32 | 4,287.00 |
| 23 Abr 2024 | 9.47 | -0.350 | -3.54% | 9.76 | 10.41 | 9.37 | 2,238.00 |
| 22 Abr 2024 | 9.82 | 0.010 | 0.05% | 14.60 | 14.66 | 2.30 | 5,242.00 |
| 21 Abr 2024 | 9.81 | -0.720 | -6.83% | 10.51 | 10.61 | 9.52 | 1,885.00 |
| 20 Abr 2024 | 10.53 | 0.980 | 10.23% | 9.36 | 10.94 | 9.07 | 3,698.00 |
| 19 Abr 2024 | 9.56 | 1.82 | 23.48% | 7.72 | 9.61 | 7.39 | 4,009.00 |
| 18 Abr 2024 | 7.74 | 0.420 | 5.72% | 7.33 | 7.77 | 7.07 | 1,344.00 |
| 17 Abr 2024 | 7.32 | -0.120 | -1.55% | 7.45 | 7.71 | 7.02 | 2,707.00 |
| 16 Abr 2024 | 7.44 | 0.130 | 1.84% | 7.27 | 7.66 | 6.73 | 6,069.00 |
| 15 Abr 2024 | 7.30 | -0.880 | -10.71% | 14.60 | 14.66 | 7.16 | 4,542.00 |
| 14 Abr 2024 | 8.18 | -0.160 | -1.86% | 8.22 | 8.34 | 7.51 | 3,284.00 |
| 13 Abr 2024 | 8.33 | -0.550 | -6.14% | 8.89 | 9.04 | 6.93 | 6,049.00 |
| 12 Abr 2024 | 8.88 | -0.900 | -9.18% | 9.78 | 9.81 | 8.02 | 5,228.00 |
| 11 Abr 2024 | 9.77 | -0.500 | -4.83% | 10.25 | 10.31 | 9.62 | 538.00 |
| 10 Abr 2024 | 10.27 | 0.190 | 1.91% | 10.07 | 10.42 | 9.81 | 1,005.00 |
| 09 Abr 2024 | 10.08 | -0.960 | -8.73% | 11.04 | 11.19 | 10.01 | 1,817.00 |
| 08 Abr 2024 | 11.04 | 0.310 | 2.88% | 14.60 | 14.66 | 10.83 | 3,941.00 |
| 07 Abr 2024 | 10.73 | 0.120 | 1.10% | 10.60 | 11.23 | 10.60 | 955.00 |
| 06 Abr 2024 | 10.62 | 0.750 | 7.59% | 9.83 | 11.08 | 9.83 | 2,164.00 |
| 05 Abr 2024 | 9.87 | -0.070 | -0.66% | 9.99 | 10.22 | 9.54 | 3,438.00 |
| 04 Abr 2024 | 9.93 | 0.470 | 5.01% | 9.42 | 10.67 | 8.75 | 5,883.00 |
| 03 Abr 2024 | 9.46 | -0.870 | -8.41% | 10.27 | 10.28 | 9.29 | 2,304.00 |
| 02 Abr 2024 | 10.33 | 0.040 | 0.37% | 10.36 | 10.39 | 9.45 | 6,554.00 |
| 01 Abr 2024 | 10.29 | -0.540 | -4.96% | 14.60 | 14.66 | 10.13 | 5,559.00 |
| 31 Mar 2024 | 10.83 | 0.010 | 0.09% | 10.82 | 11.03 | 10.45 | 3,372.00 |
| 30 Mar 2024 | 10.82 | -0.510 | -4.51% | 11.35 | 11.42 | 10.77 | 2,693.00 |
| 29 Mar 2024 | 11.33 | -0.020 | -0.17% | 11.36 | 11.57 | 11.00 | 2,164.00 |
| 28 Mar 2024 | 11.35 | 0.160 | 1.46% | 11.24 | 11.95 | 10.97 | 3,351.00 |
| 27 Mar 2024 | 11.18 | -0.260 | -2.30% | 11.41 | 11.83 | 10.70 | 7,354.00 |
| 26 Mar 2024 | 11.45 | -1.82 | -13.69% | 13.40 | 14.18 | 11.01 | 11,511.00 |
| 25 Mar 2024 | 13.26 | 0.500 | 3.92% | 14.60 | 14.66 | 12.24 | 4,666.00 |
| 24 Mar 2024 | 12.76 | 0.450 | 3.68% | 12.41 | 12.97 | 11.97 | 742.00 |
| 23 Mar 2024 | 12.31 | 0.880 | 7.70% | 11.47 | 12.86 | 11.32 | 3,443.00 |
| 22 Mar 2024 | 11.43 | -0.460 | -3.88% | 11.79 | 12.10 | 11.18 | 1,032.00 |
| 21 Mar 2024 | 11.89 | -0.050 | -0.42% | 11.83 | 13.11 | 11.38 | 3,694.00 |
| 20 Mar 2024 | 11.94 | 1.32 | 12.44% | 10.42 | 12.45 | 10.30 | 3,589.00 |
| 19 Mar 2024 | 10.62 | -1.31 | -10.95% | 11.93 | 12.16 | 10.39 | 2,525.00 |
| 18 Mar 2024 | 11.92 | -0.710 | -5.65% | 14.60 | 14.66 | 2.30 | 4,935.00 |
| 17 Mar 2024 | 12.64 | 1.63 | 14.84% | 11.05 | 13.59 | 10.95 | 2,185.00 |
| 16 Mar 2024 | 11.01 | -1.41 | -11.33% | 12.41 | 12.76 | 10.96 | 1,771.00 |
| 15 Mar 2024 | 12.41 | -1.68 | -11.95% | 14.60 | 14.66 | 12.14 | 11,828.00 |
| 14 Mar 2024 | 14.10 | -0.270 | -1.89% | 14.60 | 14.66 | 13.53 | 973.00 |
| 13 Mar 2024 | 14.37 | 0.190 | 1.32% | 14.21 | 14.71 | 13.68 | 2,419.00 |
| 12 Mar 2024 | 14.18 | -0.830 | -5.54% | 14.73 | 15.00 | 13.74 | 1,662.00 |
| 11 Mar 2024 | 15.01 | 0.440 | 3.01% | 13.63 | 15.61 | 13.50 | 7,593.00 |
| 10 Mar 2024 | 14.57 | -0.770 | -4.99% | 15.29 | 15.56 | 14.47 | 2,693.00 |
| 09 Mar 2024 | 15.34 | -0.010 | -0.04% | 15.37 | 16.95 | 14.86 | 7,171.00 |
| 08 Mar 2024 | 15.34 | 1.38 | 9.91% | 13.96 | 15.55 | 13.54 | 6,793.00 |
| 07 Mar 2024 | 13.96 | 0.080 | 0.55% | 13.74 | 14.21 | 13.35 | 3,843.00 |
| 06 Mar 2024 | 13.89 | -0.190 | -1.37% | 13.88 | 15.26 | 13.56 | 5,462.00 |
| 05 Mar 2024 | 14.08 | -0.930 | -6.17% | 15.09 | 15.14 | 11.49 | 5,239.00 |
| 04 Mar 2024 | 15.00 | -1.51 | -9.15% | 13.63 | 16.38 | 13.50 | 7,188.00 |
| 03 Mar 2024 | 16.51 | 1.85 | 12.61% | 14.78 | 17.01 | 14.30 | 5,236.00 |
| 02 Mar 2024 | 14.67 | -0.030 | -0.21% | 14.91 | 15.51 | 14.12 | 5,619.00 |
| 01 Mar 2024 | 14.70 | 1.22 | 9.03% | 13.45 | 14.70 | 13.12 | 4,753.00 |
| 29 Feb 2024 | 13.48 | -0.270 | -1.94% | 13.63 | 14.13 | 13.26 | 4,569.00 |
| 28 Feb 2024 | 13.75 | -0.410 | -2.92% | 14.16 | 14.54 | 13.30 | 3,366.00 |
| 27 Feb 2024 | 14.16 | 0.120 | 0.88% | 14.01 | 14.77 | 13.69 | 3,938.00 |
| 26 Feb 2024 | 14.04 | 0.680 | 5.09% | 12.69 | 16.02 | 2.30 | 4,741.00 |
| 25 Feb 2024 | 13.36 | -0.600 | -4.30% | 14.02 | 14.09 | 13.26 | 1,154.00 |
| 24 Feb 2024 | 13.96 | 0.520 | 3.87% | 13.34 | 14.04 | 13.33 | 584.00 |
| 23 Feb 2024 | 13.44 | -0.730 | -5.16% | 14.11 | 14.23 | 13.24 | 1,418.00 |
| 22 Feb 2024 | 14.17 | -0.030 | -0.22% | 14.17 | 14.75 | 14.04 | 1,923.00 |
| 21 Feb 2024 | 14.20 | -0.760 | -5.10% | 15.03 | 15.18 | 13.92 | 1,959.00 |
| 20 Feb 2024 | 14.96 | -0.440 | -2.85% | 15.29 | 15.36 | 14.13 | 1,934.00 |
| 19 Feb 2024 | 15.40 | -0.160 | -1.04% | 12.69 | 16.02 | 12.28 | 3,932.00 |
| 18 Feb 2024 | 15.56 | 0.970 | 6.66% | 14.56 | 15.95 | 14.49 | 4,353.00 |
| 17 Feb 2024 | 14.59 | 1.77 | 13.78% | 12.75 | 14.76 | 12.59 | 6,312.00 |
| 16 Feb 2024 | 12.82 | 0.310 | 2.49% | 12.47 | 12.82 | 12.21 | 1,858.00 |
| 15 Feb 2024 | 12.51 | -0.320 | -2.46% | 12.84 | 12.87 | 12.31 | 2,794.00 |
| 14 Feb 2024 | 12.83 | 0.780 | 6.48% | 12.23 | 13.02 | 12.08 | 2,654.00 |
| 13 Feb 2024 | 12.05 | -0.910 | -7.05% | 12.94 | 12.96 | 12.03 | 1,977.00 |
| 12 Feb 2024 | 12.96 | 0.940 | 7.82% | 12.69 | 12.96 | 11.80 | 4,605.00 |
| 11 Feb 2024 | 12.02 | -0.230 | -1.91% | 12.23 | 12.32 | 11.67 | 724.00 |
| 10 Feb 2024 | 12.25 | -0.120 | -1.01% | 12.47 | 12.78 | 11.80 | 1,884.00 |
| 09 Feb 2024 | 12.38 | 0.130 | 1.07% | 12.27 | 12.82 | 12.10 | 2,170.00 |
| 08 Feb 2024 | 12.25 | -0.230 | -1.82% | 12.49 | 12.51 | 12.04 | 965.00 |
| 07 Feb 2024 | 12.47 | 0.560 | 4.74% | 11.85 | 12.47 | 11.67 | 2,295.00 |
| 06 Feb 2024 | 11.91 | 0.110 | 0.96% | 11.81 | 12.23 | 11.66 | 877.00 |
| 05 Feb 2024 | 11.80 | -0.290 | -2.37% | 12.69 | 12.71 | 11.68 | 5,000.00 |
| 04 Feb 2024 | 12.08 | -0.600 | -4.76% | 12.69 | 12.71 | 11.92 | 1,313.00 |
| 03 Feb 2024 | 12.69 | -0.430 | -3.31% | 13.13 | 13.34 | 12.68 | 986.00 |
| 02 Feb 2024 | 13.12 | 0.670 | 5.35% | 12.13 | 13.56 | 12.13 | 3,534.00 |
| 01 Feb 2024 | 12.45 | 0.140 | 1.11% | 12.27 | 12.52 | 11.92 | 2,421.00 |
| 31 Ene 2024 | 12.32 | -0.660 | -5.10% | 12.95 | 12.98 | 12.06 | 2,476.00 |
| 30 Ene 2024 | 12.98 | -0.100 | -0.77% | 13.02 | 13.15 | 12.50 | 3,521.00 |
| 29 Ene 2024 | 13.08 | 0.270 | 2.08% | 9.16 | 13.83 | 9.12 | 5,739.00 |
| 28 Ene 2024 | 12.81 | -0.390 | -2.96% | 13.53 | 14.12 | 12.20 | 4,589.00 |
| 27 Ene 2024 | 13.21 | 2.07 | 18.56% | 11.13 | 13.31 | 10.92 | 4,784.00 |
| 26 Ene 2024 | 11.14 | 1.73 | 18.41% | 9.41 | 11.62 | 9.39 | 3,866.00 |
