Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TESB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 25.05 | 0.25 | 1.01% | 24.90 | 25.15 | 24.80 | 19,788 |
| 09 May 2024 | 24.80 | 0.05 | 0.20% | 24.70 | 25.00 | 24.60 | 35,889 |
| 08 May 2024 | 24.75 | -0.05 | -0.20% | 24.65 | 24.85 | 24.55 | 14,880 |
| 07 May 2024 | 24.80 | 0.30 | 1.22% | 24.45 | 24.80 | 24.45 | 25,071 |
| 06 May 2024 | 24.50 | 0.10 | 0.41% | 24.35 | 24.65 | 24.35 | 15,739 |
| 03 May 2024 | 24.40 | 0.35 | 1.46% | 24.00 | 24.40 | 24.00 | 15,838 |
| 02 May 2024 | 24.05 | -0.05 | -0.21% | 24.00 | 24.15 | 24.00 | 17,832 |
| 30 Abr 2024 | 24.10 | -0.10 | -0.41% | 24.05 | 24.35 | 24.00 | 19,106 |
| 29 Abr 2024 | 24.20 | 0.45 | 1.89% | 23.75 | 24.20 | 23.75 | 29,155 |
| 26 Abr 2024 | 23.75 | 0.10 | 0.42% | 23.65 | 23.85 | 23.65 | 17,371 |
| 25 Abr 2024 | 23.65 | -0.05 | -0.21% | 23.65 | 23.75 | 23.55 | 18,162 |
| 24 Abr 2024 | 23.70 | 0.00 | 0.00% | 23.70 | 23.85 | 23.60 | 19,313 |
| 23 Abr 2024 | 23.70 | -0.05 | -0.21% | 23.90 | 24.30 | 23.60 | 78,558 |
| 22 Abr 2024 | 23.75 | 0.25 | 1.06% | 23.50 | 23.80 | 23.50 | 22,112 |
| 19 Abr 2024 | 23.50 | -0.15 | -0.63% | 23.50 | 23.70 | 23.50 | 22,801 |
| 18 Abr 2024 | 23.65 | 0.10 | 0.42% | 23.55 | 23.95 | 23.55 | 47,462 |
| 17 Abr 2024 | 23.55 | -0.15 | -0.63% | 23.70 | 23.95 | 23.50 | 35,495 |
| 16 Abr 2024 | 23.70 | -0.05 | -0.21% | 23.70 | 23.95 | 23.55 | 189,975 |
| 15 Abr 2024 | 23.75 | -0.40 | -1.66% | 24.15 | 24.30 | 23.75 | 58,927 |
| 12 Abr 2024 | 24.15 | 0.00 | 0.00% | 24.15 | 24.35 | 24.15 | 19,769 |
| 11 Abr 2024 | 24.15 | -0.05 | -0.21% | 24.15 | 24.40 | 24.10 | 23,252 |
| 10 Abr 2024 | 24.20 | -0.25 | -1.02% | 24.50 | 24.65 | 24.20 | 38,177 |
| 09 Abr 2024 | 24.45 | -0.05 | -0.20% | 24.40 | 24.75 | 24.40 | 24,443 |
| 08 Abr 2024 | 24.50 | 0.20 | 0.82% | 24.40 | 24.55 | 24.40 | 22,034 |
| 05 Abr 2024 | 24.30 | -0.20 | -0.82% | 24.40 | 24.65 | 24.25 | 139,618 |
| 04 Abr 2024 | 24.50 | -0.40 | -1.61% | 24.90 | 24.90 | 24.50 | 29,718 |
| 03 Abr 2024 | 24.90 | 1.30 | 5.51% | 24.35 | 25.25 | 24.30 | 77,299 |
| 02 Abr 2024 | 23.60 | -0.65 | -2.68% | 24.20 | 24.40 | 23.50 | 85,963 |
| 28 Mar 2024 | 24.25 | -0.20 | -0.82% | 24.50 | 24.75 | 24.15 | 43,577 |
| 27 Mar 2024 | 24.45 | -1.95 | -7.39% | 24.50 | 24.70 | 23.25 | 136,338 |
| 26 Mar 2024 | 26.40 | 0.35 | 1.34% | 26.20 | 26.65 | 26.00 | 23,836 |
| 25 Mar 2024 | 26.05 | 0.30 | 1.17% | 25.60 | 26.30 | 25.60 | 11,734 |
| 22 Mar 2024 | 25.75 | -0.15 | -0.58% | 26.00 | 26.00 | 25.65 | 109,533 |
| 21 Mar 2024 | 25.90 | 0.40 | 1.57% | 25.70 | 25.90 | 25.50 | 10,984 |
| 20 Mar 2024 | 25.50 | 0.40 | 1.59% | 25.10 | 25.60 | 25.05 | 16,925 |
| 19 Mar 2024 | 25.10 | -0.15 | -0.59% | 25.10 | 25.25 | 24.95 | 20,879 |
| 18 Mar 2024 | 25.25 | 0.00 | 0.00% | 25.20 | 25.40 | 25.15 | 8,876 |
| 15 Mar 2024 | 25.25 | 0.15 | 0.60% | 25.30 | 25.35 | 25.00 | 24,275 |
| 14 Mar 2024 | 25.10 | -0.10 | -0.40% | 25.10 | 25.40 | 25.05 | 13,017 |
| 13 Mar 2024 | 25.20 | 0.00 | 0.00% | 25.05 | 25.35 | 25.05 | 8,969 |
| 12 Mar 2024 | 25.20 | -0.20 | -0.79% | 25.45 | 25.50 | 25.15 | 12,351 |
| 11 Mar 2024 | 25.40 | 0.45 | 1.80% | 24.80 | 25.45 | 24.80 | 22,770 |
| 08 Mar 2024 | 24.95 | 0.15 | 0.60% | 24.80 | 25.00 | 24.80 | 7,495 |
| 07 Mar 2024 | 24.80 | 0.15 | 0.61% | 24.85 | 24.95 | 24.45 | 6,786 |
| 06 Mar 2024 | 24.65 | 0.20 | 0.82% | 24.20 | 24.65 | 24.20 | 14,462 |
| 05 Mar 2024 | 24.45 | 0.05 | 0.20% | 24.20 | 24.45 | 24.20 | 10,834 |
| 04 Mar 2024 | 24.40 | -0.55 | -2.20% | 24.75 | 24.90 | 24.30 | 18,025 |
| 01 Mar 2024 | 24.95 | 0.30 | 1.22% | 24.85 | 25.00 | 24.75 | 12,311 |
| 29 Feb 2024 | 24.65 | -0.35 | -1.40% | 24.90 | 24.90 | 24.65 | 20,395 |
| 28 Feb 2024 | 25.00 | -0.30 | -1.19% | 25.20 | 25.20 | 24.70 | 13,835 |
| 27 Feb 2024 | 25.30 | 0.05 | 0.20% | 25.15 | 25.35 | 24.95 | 23,366 |
| 26 Feb 2024 | 25.25 | -0.50 | -1.94% | 25.60 | 25.60 | 25.00 | 21,429 |
| 23 Feb 2024 | 25.75 | 0.10 | 0.39% | 25.65 | 25.85 | 25.65 | 11,907 |
| 22 Feb 2024 | 25.65 | -0.10 | -0.39% | 25.80 | 25.90 | 25.55 | 14,496 |
| 21 Feb 2024 | 25.75 | 0.15 | 0.59% | 25.50 | 25.75 | 25.50 | 21,452 |
| 20 Feb 2024 | 25.60 | -0.40 | -1.54% | 25.60 | 25.75 | 25.50 | 22,255 |
| 19 Feb 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 0.00 |
| 16 Feb 2024 | 26.00 | 0.15 | 0.58% | 25.90 | 26.05 | 25.90 | 11,906 |
| 15 Feb 2024 | 25.85 | 0.15 | 0.58% | 25.60 | 25.90 | 25.60 | 10,931 |
| 14 Feb 2024 | 25.70 | 0.30 | 1.18% | 25.50 | 25.70 | 25.20 | 30,465 |
| 13 Feb 2024 | 25.40 | -0.85 | -3.24% | 26.20 | 26.30 | 25.40 | 31,334 |
