ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

TRIASUST Trias Token

9.12
-0.280 (-2.98%)
00:33:51 - Datos en tiempo real

TRIASUST Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 May 2024 9.99 1.18 13.39% 8.85 10.26 8.28 34,054.00
23 May 2024 8.81 -1.23 -12.25% 9.34 10.19 8.35 38,885.00
22 May 2024 10.04 0.700 7.49% 9.47 10.49 8.76 39,719.00
21 May 2024 9.34 0.440 4.94% 8.94 10.27 8.50 53,250.00
20 May 2024 8.90 0.870 10.83% 7.98 9.00 7.79 39,059.00
19 May 2024 8.03 -0.360 -4.29% 8.17 8.62 7.81 26,353.00
18 May 2024 8.39 -0.410 -4.66% 8.50 8.80 8.08 32,462.00
17 May 2024 8.80 -0.030 -0.34% 8.47 9.04 8.27 38,285.00
16 May 2024 8.83 0.110 1.26% 8.72 9.23 8.16 46,062.00
15 May 2024 8.72 0.280 3.32% 8.36 9.12 8.20 42,155.00
14 May 2024 8.44 -0.320 -3.65% 8.76 9.24 8.21 44,454.00
13 May 2024 8.76 0.620 7.62% 8.26 9.17 7.86 36,555.00
12 May 2024 8.14 0.090 1.12% 8.05 8.90 7.87 26,799.00
11 May 2024 8.05 0.050 0.63% 8.06 8.28 7.75 28,948.00
10 May 2024 8.00 -0.160 -1.96% 8.16 8.75 7.82 37,586.00
09 May 2024 8.16 -0.430 -5.01% 7.71 9.15 7.62 63,875.00
08 May 2024 8.59 0.550 6.84% 8.10 9.00 7.50 56,668.00
07 May 2024 8.04 -0.860 -9.66% 8.90 9.45 7.00 71,847.00
06 May 2024 8.90 -0.210 -2.31% 9.18 9.60 8.75 31,153.00
05 May 2024 9.11 -0.110 -1.19% 9.11 9.64 8.74 37,225.00
04 May 2024 9.22 -0.290 -3.05% 9.53 9.97 9.01 37,380.00
03 May 2024 9.51 1.26 15.27% 8.25 9.92 8.21 51,167.00
02 May 2024 8.25 0.140 1.73% 8.13 8.71 7.66 49,798.00
01 May 2024 8.11 -0.030 -0.37% 8.14 8.23 7.22 59,095.00
30 Abr 2024 8.14 -0.400 -4.68% 8.97 9.10 7.60 60,457.00
29 Abr 2024 8.54 -1.02 -10.67% 9.63 10.15 8.15 45,140.00
28 Abr 2024 9.56 -0.100 -1.04% 9.66 10.61 9.36 31,514.00
27 Abr 2024 9.66 0.040 0.42% 9.62 10.86 9.31 34,047.00
26 Abr 2024 9.62 -0.160 -1.64% 9.78 11.10 9.37 38,922.00
25 Abr 2024 9.78 0.280 2.95% 9.22 10.15 8.96 51,433.00
24 Abr 2024 9.50 -0.550 -5.47% 10.05 11.50 8.90 62,824.00
23 Abr 2024 10.05 -1.75 -14.83% 10.42 12.04 10.00 50,964.00
22 Abr 2024 11.80 1.39 13.35% 10.61 11.92 9.99 39,321.00
21 Abr 2024 10.41 -0.750 -6.72% 11.16 12.13 10.10 32,597.00
20 Abr 2024 11.16 1.18 11.82% 9.98 12.06 9.59 34,078.00
19 Abr 2024 9.98 1.78 21.71% 8.99 10.78 7.78 90,006.00
18 Abr 2024 8.20 0.500 6.49% 7.70 9.30 7.55 60,814.00
17 Abr 2024 7.70 -0.230 -2.90% 7.93 8.85 7.47 44,382.00
16 Abr 2024 7.93 0.230 2.99% 7.89 9.18 7.14 81,963.00
15 Abr 2024 7.70 -1.02 -11.70% 8.65 9.80 7.58 67,408.00
14 Abr 2024 8.72 0.140 1.63% 8.58 9.45 7.61 73,115.00
13 Abr 2024 8.58 -0.830 -8.82% 9.41 10.40 7.20 58,473.00
12 Abr 2024 9.41 -0.980 -9.43% 10.46 11.26 8.30 57,607.00
11 Abr 2024 10.39 -1.24 -10.66% 11.04 11.82 10.15 35,528.00
10 Abr 2024 11.63 -0.420 -3.49% 10.94 12.50 10.60 29,106.00
09 Abr 2024 12.05 0.090 0.75% 11.94 12.65 10.83 45,689.00
08 Abr 2024 11.96 -0.230 -1.89% 11.70 12.98 11.62 37,982.00
07 Abr 2024 12.19 0.510 4.37% 11.48 13.00 11.46 28,037.00
06 Abr 2024 11.68 1.03 9.67% 10.71 13.08 10.67 31,113.00
05 Abr 2024 10.65 -1.16 -9.82% 10.83 11.92 10.33 35,611.00
04 Abr 2024 11.81 1.57 15.33% 10.24 11.92 9.49 62,795.00
03 Abr 2024 10.24 -1.50 -12.78% 11.18 11.74 10.00 55,533.00
02 Abr 2024 11.74 0.570 5.10% 11.04 12.17 10.12 65,411.00
01 Abr 2024 11.17 -0.480 -4.12% 11.78 12.48 10.82 41,284.00
31 Mar 2024 11.65 -0.020 -0.17% 11.67 12.78 11.25 63,004.00
30 Mar 2024 11.67 -0.450 -3.71% 12.12 13.10 11.53 71,437.00
29 Mar 2024 12.12 -0.150 -1.22% 12.28 13.14 11.84 68,388.00
28 Mar 2024 12.27 0.170 1.40% 12.10 13.40 11.70 75,489.00
27 Mar 2024 12.10 -0.280 -2.26% 13.55 15.06 11.55 119,874.00
26 Mar 2024 12.38 -2.18 -14.97% 14.48 15.54 11.88 72,218.00
25 Mar 2024 14.56 0.770 5.58% 13.76 15.25 13.20 95,411.00
24 Mar 2024 13.79 0.360 2.68% 13.45 14.04 12.93 48,713.00
23 Mar 2024 13.43 1.07 8.66% 12.29 13.92 12.17 39,915.00
22 Mar 2024 12.36 -0.460 -3.59% 12.82 13.23 11.97 51,445.00
21 Mar 2024 12.82 -0.200 -1.54% 12.99 14.30 12.43 59,863.00
20 Mar 2024 13.02 1.54 13.41% 11.47 13.70 11.15 62,182.00
19 Mar 2024 11.48 -1.44 -11.15% 12.96 13.30 11.25 71,104.00
18 Mar 2024 12.92 -0.810 -5.90% 13.74 13.99 12.34 83,185.00
17 Mar 2024 13.73 1.72 14.32% 12.01 14.90 11.80 65,736.00
16 Mar 2024 12.01 -1.50 -11.10% 13.45 14.03 11.82 89,426.00
15 Mar 2024 13.51 -2.00 -12.89% 15.38 15.75 13.12 99,684.00
14 Mar 2024 15.51 -0.430 -2.70% 16.00 16.02 14.69 43,181.00
13 Mar 2024 15.94 0.430 2.77% 15.51 16.16 14.91 70,045.00
12 Mar 2024 15.51 -0.930 -5.66% 16.32 16.48 14.96 54,619.00
11 Mar 2024 16.44 0.550 3.46% 15.74 17.15 15.66 117,690.00
10 Mar 2024 15.89 -0.780 -4.68% 16.66 17.08 15.80 52,447.00
09 Mar 2024 16.67 -0.070 -0.42% 16.74 18.50 14.23 59,355.00
08 Mar 2024 16.74 1.45 9.48% 15.20 17.49 14.80 66,150.00
07 Mar 2024 15.29 0.160 1.06% 15.04 15.69 14.51 79,732.00
06 Mar 2024 15.13 -0.010 -0.07% 15.03 16.59 14.68 65,815.00
05 Mar 2024 15.14 -1.16 -7.12% 16.30 16.43 12.85 74,106.00
04 Mar 2024 16.30 -1.59 -8.89% 17.88 17.95 15.48 102,820.00
03 Mar 2024 17.89 1.98 12.45% 16.00 18.68 15.38 66,009.00
02 Mar 2024 15.91 -0.030 -0.19% 16.16 16.98 15.29 72,491.00
01 Mar 2024 15.94 1.35 9.25% 14.56 16.01 14.16 75,037.00
29 Feb 2024 14.59 -0.290 -1.95% 14.94 15.38 14.32 69,897.00
28 Feb 2024 14.88 -0.490 -3.19% 15.44 15.69 14.48 71,401.00
27 Feb 2024 15.37 0.210 1.39% 15.21 16.00 14.74 75,261.00
26 Feb 2024 15.16 0.760 5.28% 14.38 15.49 13.80 91,640.00
25 Feb 2024 14.40 -0.780 -5.14% 15.18 15.31 14.30 55,798.00
24 Feb 2024 15.18 0.750 5.20% 14.50 15.45 14.46 50,271.00

Su Consulta Reciente

Delayed Upgrade Clock