Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
TIGR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 8.984 | 0.00 | 0.05% | 9.005 | 9.088 | 8.9315 | 10,592 |
| 24 Jun 2024 | 8.9795 | 0.01 | 0.06% | 8.946 | 9.1535 | 8.9085 | 9,914 |
| 21 Jun 2024 | 8.974 | 0.02 | 0.25% | 8.952 | 9.1345 | 8.8495 | 21,821 |
| 20 Jun 2024 | 8.952 | -0.02 | -0.25% | 8.902 | 9.097 | 8.861 | 15,409 |
| 19 Jun 2024 | 8.9745 | 0.02 | 0.17% | 9.005 | 9.1105 | 8.957 | 7,417 |
| 18 Jun 2024 | 8.9595 | 0.02 | 0.17% | 9.041 | 9.119 | 8.834 | 10,999 |
| 17 Jun 2024 | 8.9445 | 0.01 | 0.07% | 9.006 | 9.1265 | 8.919 | 9,847 |
| 14 Jun 2024 | 8.938 | 0.01 | 0.06% | 8.919 | 8.9965 | 8.8885 | 18,571 |
| 13 Jun 2024 | 8.933 | 0.00 | 0.03% | 8.93 | 8.985 | 8.9175 | 5,609 |
| 12 Jun 2024 | 8.93 | 0.01 | 0.11% | 8.962 | 9.115 | 8.8165 | 4,943 |
| 11 Jun 2024 | 8.9205 | 0.01 | 0.06% | 8.859 | 9.031 | 8.859 | 2,863 |
| 10 Jun 2024 | 8.915 | 0.01 | 0.08% | 8.951 | 9.051 | 8.789 | 5,621 |
| 07 Jun 2024 | 8.908 | 0.01 | 0.07% | 8.959 | 9.027 | 8.7795 | 3,492 |
| 06 Jun 2024 | 8.9015 | -0.07 | -0.80% | 8.948 | 9.0185 | 8.7825 | 10,021 |
| 05 Jun 2024 | 8.973 | 0.09 | 1.04% | 8.864 | 9.0915 | 8.864 | 4,565 |
| 04 Jun 2024 | 8.881 | -0.08 | -0.93% | 8.813 | 9.1045 | 8.813 | 21,310 |
| 03 Jun 2024 | 8.9645 | 0.06 | 0.67% | 9.062 | 9.0845 | 8.809 | 12,703 |
| 31 May 2024 | 8.9045 | -0.01 | -0.07% | 8.857 | 9.027 | 8.857 | 11,271 |
| 30 May 2024 | 8.9105 | 0.01 | 0.10% | 8.908 | 9.039 | 8.8635 | 53,306 |
| 29 May 2024 | 8.902 | -0.03 | -0.32% | 8.969 | 8.969 | 8.8965 | 8,127 |
| 28 May 2024 | 8.9305 | 0.00 | -0.03% | 8.998 | 9.052 | 8.887 | 7,951 |
| 24 May 2024 | 8.9335 | -0.01 | -0.08% | 8.847 | 9.0235 | 8.847 | 8,111 |
| 23 May 2024 | 8.941 | 0.04 | 0.48% | 8.926 | 8.941 | 8.863 | 16,557 |
| 22 May 2024 | 8.898 | 0.01 | 0.11% | 8.864 | 8.9155 | 8.864 | 10,371 |
| 21 May 2024 | 8.888 | 0.01 | 0.08% | 8.837 | 8.895 | 8.837 | 28,331 |
| 20 May 2024 | 8.8805 | -0.01 | -0.12% | 8.837 | 8.902 | 8.837 | 9,436 |
| 17 May 2024 | 8.891 | 0.03 | 0.29% | 8.901 | 8.912 | 8.8595 | 5,664 |
| 16 May 2024 | 8.865 | 0.01 | 0.11% | 8.809 | 8.909 | 8.809 | 8,367 |
| 15 May 2024 | 8.855 | -0.01 | -0.11% | 8.856 | 8.866 | 8.831 | 6,806 |
| 14 May 2024 | 8.865 | 0.04 | 0.42% | 8.863 | 8.8805 | 8.8225 | 12,002 |
| 13 May 2024 | 8.8275 | 0.04 | 0.46% | 8.85 | 8.85 | 8.823 | 4,190 |
| 10 May 2024 | 8.787 | -0.03 | -0.31% | 8.84 | 8.84 | 8.787 | 5,946 |
| 09 May 2024 | 8.8145 | -0.01 | -0.16% | 8.805 | 8.8295 | 8.801 | 9,654 |
| 08 May 2024 | 8.829 | 0.01 | 0.15% | 8.748 | 8.83 | 8.748 | 1,944 |
| 07 May 2024 | 8.8155 | 0.01 | 0.14% | 8.899 | 8.899 | 8.7895 | 9,264 |
| 03 May 2024 | 8.8035 | 0.03 | 0.30% | 8.833 | 8.8475 | 8.756 | 16,117 |
| 02 May 2024 | 8.777 | 0.01 | 0.11% | 8.82 | 8.82 | 8.7675 | 5,017 |
| 01 May 2024 | 8.7675 | -0.01 | -0.11% | 8.783 | 8.783 | 8.762 | 2,311 |
| 30 Abr 2024 | 8.7775 | 0.02 | 0.18% | 8.718 | 8.822 | 8.718 | 5,505 |
| 29 Abr 2024 | 8.762 | 0.00 | -0.01% | 8.808 | 8.808 | 8.746 | 2,735 |
| 26 Abr 2024 | 8.763 | -0.03 | -0.38% | 8.724 | 8.799 | 8.6575 | 4,827 |
| 25 Abr 2024 | 8.7965 | 0.01 | 0.11% | 8.805 | 8.808 | 8.667 | 9,416 |
| 24 Abr 2024 | 8.787 | -0.04 | -0.40% | 8.803 | 8.803 | 8.7775 | 5,186 |
| 23 Abr 2024 | 8.822 | 0.05 | 0.63% | 8.73 | 8.822 | 8.661 | 8,761 |
| 22 Abr 2024 | 8.767 | -0.03 | -0.38% | 8.709 | 8.768 | 8.709 | 1,719 |
| 19 Abr 2024 | 8.80 | 0.04 | 0.44% | 8.714 | 8.80 | 8.714 | 3,466 |
| 18 Abr 2024 | 8.7615 | 0.02 | 0.18% | 8.804 | 9.038 | 8.651 | 6,320 |
| 17 Abr 2024 | 8.746 | 0.01 | 0.08% | 8.691 | 8.778 | 8.691 | 10,015 |
| 16 Abr 2024 | 8.739 | -0.03 | -0.35% | 8.713 | 9.028 | 8.697 | 7,340 |
| 15 Abr 2024 | 8.77 | 0.02 | 0.22% | 8.797 | 8.797 | 8.76 | 4,309 |
| 12 Abr 2024 | 8.751 | -0.02 | -0.26% | 8.783 | 8.7835 | 8.7405 | 18,195 |
| 11 Abr 2024 | 8.7735 | -0.02 | -0.24% | 8.774 | 8.806 | 8.759 | 169,448 |
| 10 Abr 2024 | 8.795 | -0.02 | -0.24% | 8.871 | 8.871 | 8.665 | 10,958 |
| 09 Abr 2024 | 8.8165 | 0.01 | 0.10% | 8.929 | 8.929 | 8.8035 | 12,037 |
| 08 Abr 2024 | 8.808 | -0.02 | -0.20% | 8.845 | 8.845 | 8.791 | 9,799 |
| 05 Abr 2024 | 8.826 | 0.02 | 0.19% | 8.851 | 8.8785 | 8.796 | 14,331 |
| 04 Abr 2024 | 8.809 | 0.01 | 0.10% | 8.775 | 8.8335 | 8.775 | 4,438 |
| 03 Abr 2024 | 8.80 | -0.03 | -0.35% | 8.845 | 8.845 | 8.7745 | 10,652 |
| 02 Abr 2024 | 8.8305 | 0.00 | 0.01% | 8.828 | 8.8865 | 8.827 | 13,170 |
| 28 Mar 2024 | 8.8295 | 0.03 | 0.29% | 8.853 | 8.869 | 8.8205 | 32,114 |
