TLOU Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 72,729 |
30 Abr 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 40,721 |
29 Abr 2024 | 2.05 | 0.05 | 2.50% | 2.05 | 2.05 | 2.05 | 1,318,813 |
26 Abr 2024 | 2.00 | -0.05 | -2.44% | 2.05 | 2.05 | 2.00 | 506,269 |
25 Abr 2024 | 2.05 | -0.15 | -6.82% | 2.15 | 2.15 | 2.05 | 870,004 |
24 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.13 | 265,618 |
23 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.13 | 13,000 |
22 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.09 | 100,356 |
19 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.09 | 95,948 |
18 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.19 | 65,789 |
17 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.19 | 11,297 |
16 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.25 | 2.25 | 2.19 | 18,047 |
15 Abr 2024 | 2.20 | -0.20 | -8.33% | 2.40 | 2.40 | 2.20 | 410,027 |
12 Abr 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.32 | 16,025 |
11 Abr 2024 | 2.40 | 0.10 | 4.35% | 2.40 | 2.40 | 2.29 | 264,261 |
10 Abr 2024 | 2.30 | 0.02 | 0.88% | 2.40 | 2.40 | 2.30 | 2,387,982 |
09 Abr 2024 | 2.28 | -0.07 | -2.98% | 2.35 | 2.40 | 2.28 | 534,268 |
08 Abr 2024 | 2.35 | 0.05 | 2.17% | 2.30 | 2.35 | 2.30 | 238,157 |
05 Abr 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 15,189 |
04 Abr 2024 | 2.30 | 0.20 | 9.52% | 2.30 | 2.30 | 2.30 | 252,111 |
03 Abr 2024 | 2.10 | -0.20 | -8.70% | 2.30 | 2.30 | 2.10 | 221,669 |
02 Abr 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 44,824 |
28 Mar 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 44,367 |
27 Mar 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.50 | 2.30 | 92,496 |
26 Mar 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.50 | 2.30 | 163,316 |
25 Mar 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.50 | 2.30 | 188,068 |
22 Mar 2024 | 2.30 | -0.05 | -2.13% | 2.30 | 2.50 | 2.30 | 263,900 |
21 Mar 2024 | 2.35 | 0.15 | 6.82% | 2.15 | 2.35 | 2.15 | 1,462,986 |
20 Mar 2024 | 2.20 | 0.10 | 4.76% | 2.10 | 2.50 | 2.10 | 2,059,630 |
19 Mar 2024 | 2.10 | 0.20 | 10.53% | 1.90 | 2.10 | 1.90 | 839,345 |
18 Mar 2024 | 1.90 | 0.05 | 2.70% | 1.85 | 1.90 | 1.85 | 226,005 |
15 Mar 2024 | 1.85 | -0.15 | -7.50% | 2.00 | 2.00 | 1.80 | 666,153 |
14 Mar 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 188,524 |
13 Mar 2024 | 2.00 | -0.10 | -4.76% | 2.10 | 2.10 | 2.00 | 140,328 |
12 Mar 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 64,612 |
11 Mar 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 60,246 |
08 Mar 2024 | 2.10 | -0.05 | -2.33% | 2.15 | 2.25 | 2.10 | 1,320,190 |
07 Mar 2024 | 2.15 | 0.05 | 2.38% | 2.10 | 2.15 | 2.10 | 836,176 |
06 Mar 2024 | 2.10 | -0.05 | -2.33% | 2.15 | 2.30 | 2.10 | 1,537,217 |
05 Mar 2024 | 2.15 | 0.20 | 10.26% | 1.95 | 2.15 | 1.95 | 1,932,326 |
04 Mar 2024 | 1.95 | 0.35 | 21.88% | 1.60 | 1.95 | 1.60 | 1,618,620 |
01 Mar 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 44,211 |
29 Feb 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.715 | 1.60 | 416,576 |
28 Feb 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.70 | 1.60 | 2,209,265 |
27 Feb 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.70 | 1.60 | 341,251 |
26 Feb 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.70 | 1.60 | 190 |
23 Feb 2024 | 1.60 | 0.05 | 3.23% | 1.55 | 1.60 | 1.55 | 1,372,420 |
22 Feb 2024 | 1.55 | -0.05 | -3.13% | 1.50 | 1.55 | 1.50 | 647,625 |
21 Feb 2024 | 1.60 | 0.10 | 6.67% | 1.50 | 1.60 | 1.385 | 130,305 |
20 Feb 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0.00 |
19 Feb 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 25,000 |
16 Feb 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 12,000 |
15 Feb 2024 | 1.50 | 0.13 | 9.49% | 1.50 | 1.50 | 1.50 | 250,057 |
14 Feb 2024 | 1.37 | -0.13 | -8.67% | 1.50 | 1.50 | 1.37 | 439,408 |
13 Feb 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 1,452,712 |
12 Feb 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 133,918 |
09 Feb 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.45 | 1,445,201 |
08 Feb 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 84,697 |
07 Feb 2024 | 1.50 | 0.00 | 0.00% | 1.45 | 1.50 | 1.45 | 5,603 |
06 Feb 2024 | 1.50 | -0.03 | -1.64% | 1.525 | 1.525 | 1.50 | 444,544 |
05 Feb 2024 | 1.525 | -0.03 | -1.61% | 1.40 | 1.525 | 1.40 | 3,401,066 |
02 Feb 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 908,239 |