Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
THRG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 597.00 | 5.00 | 0.84% | 591.00 | 597.00 | 590.00 | 146,659 |
| 02 May 2024 | 592.00 | 6.00 | 1.02% | 588.00 | 592.00 | 586.00 | 324,116 |
| 01 May 2024 | 586.00 | -3.00 | -0.51% | 593.00 | 593.00 | 586.00 | 123,627 |
| 30 Abr 2024 | 589.00 | -3.00 | -0.51% | 592.00 | 594.00 | 589.00 | 511,029 |
| 29 Abr 2024 | 592.00 | 3.00 | 0.51% | 598.00 | 598.00 | 588.00 | 206,670 |
| 26 Abr 2024 | 589.00 | 6.00 | 1.03% | 588.00 | 590.00 | 587.00 | 158,140 |
| 25 Abr 2024 | 583.00 | -4.00 | -0.68% | 584.00 | 588.00 | 582.00 | 240,042 |
| 24 Abr 2024 | 587.00 | -3.00 | -0.51% | 587.00 | 590.00 | 584.00 | 174,524 |
| 23 Abr 2024 | 590.00 | 8.00 | 1.37% | 583.00 | 590.00 | 581.00 | 271,141 |
| 22 Abr 2024 | 582.00 | 7.00 | 1.22% | 581.00 | 583.00 | 572.00 | 233,205 |
| 19 Abr 2024 | 575.00 | -1.00 | -0.17% | 571.00 | 575.00 | 567.00 | 243,986 |
| 18 Abr 2024 | 576.00 | 6.00 | 1.05% | 569.00 | 576.00 | 569.00 | 141,270 |
| 17 Abr 2024 | 570.00 | -2.00 | -0.35% | 572.00 | 575.00 | 570.00 | 204,047 |
| 16 Abr 2024 | 572.00 | -12.00 | -2.05% | 576.00 | 576.00 | 571.00 | 215,556 |
| 15 Abr 2024 | 584.00 | -1.00 | -0.17% | 586.00 | 588.00 | 583.00 | 295,153 |
| 12 Abr 2024 | 585.00 | 0.00 | 0.00% | 589.00 | 590.00 | 585.00 | 249,086 |
| 11 Abr 2024 | 585.00 | 3.00 | 0.52% | 577.00 | 586.00 | 577.00 | 226,831 |
| 10 Abr 2024 | 582.00 | 3.00 | 0.52% | 583.00 | 586.00 | 576.00 | 280,524 |
| 09 Abr 2024 | 579.00 | -3.00 | -0.52% | 581.00 | 582.00 | 579.00 | 249,876 |
| 08 Abr 2024 | 582.00 | 3.00 | 0.52% | 580.00 | 582.00 | 579.00 | 244,676 |
| 05 Abr 2024 | 579.00 | -5.00 | -0.86% | 577.00 | 581.00 | 577.00 | 193,840 |
| 04 Abr 2024 | 584.00 | 4.00 | 0.69% | 575.00 | 584.00 | 575.00 | 465,735 |
| 03 Abr 2024 | 580.00 | 0.00 | 0.00% | 583.00 | 584.00 | 579.00 | 378,760 |
| 02 Abr 2024 | 580.00 | -7.00 | -1.19% | 592.00 | 592.00 | 580.00 | 322,401 |
| 28 Mar 2024 | 587.00 | 0.00 | 0.00% | 586.00 | 589.00 | 585.00 | 292,432 |
| 27 Mar 2024 | 587.00 | 0.00 | 0.00% | 584.00 | 587.00 | 584.00 | 190,038 |
| 26 Mar 2024 | 587.00 | 3.00 | 0.51% | 585.00 | 587.00 | 583.00 | 289,467 |
| 25 Mar 2024 | 584.00 | -2.00 | -0.34% | 580.00 | 588.00 | 580.00 | 387,346 |
| 22 Mar 2024 | 586.00 | -1.00 | -0.17% | 578.00 | 586.00 | 578.00 | 297,336 |
| 21 Mar 2024 | 587.00 | 8.00 | 1.38% | 589.00 | 589.00 | 580.00 | 238,143 |
| 20 Mar 2024 | 579.00 | 1.00 | 0.17% | 577.00 | 579.00 | 576.00 | 162,477 |
| 19 Mar 2024 | 578.00 | -1.00 | -0.17% | 579.00 | 579.00 | 575.00 | 194,401 |
| 18 Mar 2024 | 579.00 | -3.00 | -0.52% | 580.00 | 582.00 | 578.00 | 213,850 |
| 15 Mar 2024 | 582.00 | 2.00 | 0.34% | 579.00 | 588.00 | 579.00 | 368,085 |
| 14 Mar 2024 | 580.00 | -5.00 | -0.85% | 585.00 | 586.00 | 579.00 | 229,716 |
| 13 Mar 2024 | 585.00 | 0.00 | 0.00% | 588.00 | 591.00 | 584.00 | 245,824 |
| 12 Mar 2024 | 585.00 | -3.00 | -0.51% | 587.00 | 590.00 | 585.00 | 200,603 |
| 11 Mar 2024 | 588.00 | -4.00 | -0.68% | 585.00 | 591.00 | 585.00 | 245,089 |
| 08 Mar 2024 | 592.00 | 2.00 | 0.34% | 590.00 | 592.00 | 585.00 | 243,147 |
| 07 Mar 2024 | 590.00 | 2.00 | 0.34% | 585.00 | 592.00 | 584.00 | 256,747 |
| 06 Mar 2024 | 588.00 | 10.00 | 1.73% | 583.00 | 588.00 | 583.00 | 290,479 |
| 05 Mar 2024 | 578.00 | -1.00 | -0.17% | 582.00 | 583.00 | 578.00 | 191,910 |
| 04 Mar 2024 | 579.00 | -7.00 | -1.19% | 579.00 | 583.00 | 578.00 | 235,180 |
| 01 Mar 2024 | 586.00 | 9.00 | 1.56% | 579.00 | 587.00 | 577.00 | 289,240 |
| 29 Feb 2024 | 577.00 | 2.00 | 0.35% | 577.00 | 582.00 | 577.00 | 221,496 |
| 28 Feb 2024 | 575.00 | -9.00 | -1.54% | 582.00 | 582.00 | 575.00 | 170,564 |
| 27 Feb 2024 | 584.00 | -2.00 | -0.34% | 588.00 | 588.00 | 584.00 | 266,500 |
| 26 Feb 2024 | 586.00 | -3.00 | -0.51% | 592.00 | 592.00 | 586.00 | 235,288 |
| 23 Feb 2024 | 589.00 | -4.00 | -0.67% | 590.00 | 595.00 | 589.00 | 171,985 |
| 22 Feb 2024 | 593.00 | -5.00 | -0.84% | 596.00 | 596.00 | 589.00 | 186,113 |
| 21 Feb 2024 | 598.00 | -4.00 | -0.66% | 599.00 | 602.00 | 597.00 | 147,771 |
| 20 Feb 2024 | 602.00 | -4.00 | -0.66% | 608.00 | 608.00 | 600.00 | 145,535 |
| 19 Feb 2024 | 606.00 | -2.00 | -0.33% | 603.00 | 609.00 | 597.00 | 251,063 |
| 16 Feb 2024 | 608.00 | 1.00 | 0.16% | 610.00 | 610.00 | 605.00 | 218,209 |
| 15 Feb 2024 | 607.00 | 3.00 | 0.50% | 607.00 | 609.00 | 602.00 | 228,777 |
| 14 Feb 2024 | 604.00 | 6.00 | 1.00% | 600.00 | 606.00 | 600.00 | 183,201 |
| 13 Feb 2024 | 598.00 | -6.00 | -0.99% | 605.00 | 605.00 | 593.00 | 202,828 |
| 12 Feb 2024 | 604.00 | 1.00 | 0.17% | 604.00 | 607.00 | 603.00 | 251,355 |
| 09 Feb 2024 | 603.00 | -5.00 | -0.82% | 605.00 | 605.00 | 603.00 | 168,730 |
| 08 Feb 2024 | 608.00 | 0.00 | 0.00% | 611.00 | 612.00 | 606.00 | 286,762 |
| 07 Feb 2024 | 608.00 | 0.00 | 0.00% | 607.00 | 608.00 | 603.00 | 161,890 |
| 06 Feb 2024 | 608.00 | 3.00 | 0.50% | 607.00 | 609.00 | 604.00 | 185,543 |
| 05 Feb 2024 | 605.00 | -1.00 | -0.17% | 606.00 | 612.00 | 604.00 | 183,390 |
