TRI

Datos Históricos Trifast

TRI Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Ago 2020 107.25 0.75 0.7% 109.00 110.00 104.00 19,120
06 Ago 2020 106.50 -1.50 -1.39% 108.00 108.50 106.50 5,158
05 Ago 2020 108.00 2.00 1.89% 108.50 108.50 103.50 54,718
04 Ago 2020 106.00 3.00 2.91% 105.00 109.00 105.00 22,077
03 Ago 2020 103.00 -5.00 -4.63% 108.50 108.50 103.00 57,623
31 Jul 2020 108.00 5.50 5.37% 108.00 108.50 101.50 21,637
30 Jul 2020 102.50 -10.00 -8.89% 108.50 109.00 102.50 27,919
29 Jul 2020 112.50 -3.50 -3.02% 112.50 117.00 108.00 43,277
28 Jul 2020 116.00 2.00 1.75% 117.50 117.50 115.00 32,455
27 Jul 2020 114.00 -1.00 -0.87% 117.50 117.50 108.50 35,104
24 Jul 2020 115.00 -3.00 -2.54% 114.50 116.00 114.00 2,867
23 Jul 2020 118.00 4.00 3.51% 110.50 118.00 110.50 12,046
22 Jul 2020 114.00 -1.00 -0.87% 114.50 117.50 114.00 31,809
21 Jul 2020 115.00 2.00 1.77% 112.50 117.00 112.50 25,854
20 Jul 2020 113.00 -2.50 -2.16% 112.00 116.00 112.00 42,781
17 Jul 2020 115.50 0.50 0.43% 117.00 117.50 113.50 35,087
16 Jul 2020 115.00 0.00 0.0% 111.50 117.00 111.50 13,058
15 Jul 2020 115.00 -2.50 -2.13% 112.50 117.50 111.50 12,205
14 Jul 2020 117.50 -0.50 -0.42% 117.50 117.50 115.00 109,195
13 Jul 2020 118.00 1.50 1.29% 113.00 118.00 113.00 44,073
10 Jul 2020 116.50 0.50 0.43% 113.00 118.00 113.00 246,660
09 Jul 2020 116.00 1.25 1.09% 112.50 116.00 112.00 76,141
08 Jul 2020 114.75 1.00 0.88% 115.00 116.00 114.50 133,159
07 Jul 2020 113.75 1.75 1.56% 115.50 115.50 112.00 215,229
06 Jul 2020 112.00 2.00 1.82% 115.00 115.00 108.00 29,788
03 Jul 2020 110.00 -3.50 -3.08% 116.50 116.50 110.00 23,649
02 Jul 2020 113.50 -1.50 -1.3% 116.50 116.50 111.00 13,471
01 Jul 2020 115.00 1.50 1.32% 116.50 116.50 112.00 76,987
30 Jun 2020 113.50 -1.50 -1.3% 114.00 116.50 112.50 49,953
29 Jun 2020 115.00 -3.50 -2.95% 115.00 119.00 112.50 43,809
26 Jun 2020 118.50 -0.50 -0.42% 123.00 123.00 112.50 44,213
25 Jun 2020 119.00 1.00 0.85% 115.50 122.50 115.00 49,949
24 Jun 2020 118.00 -6.50 -5.22% 122.00 122.00 115.00 174,238
23 Jun 2020 124.50 6.50 5.51% 118.50 124.50 118.50 1,277,653
22 Jun 2020 118.00 -2.50 -2.07% 124.00 124.00 117.00 248,397
19 Jun 2020 120.50 -13.00 -9.74% 122.00 127.00 120.50 185,953
18 Jun 2020 133.50 0.00 0.0% 126.50 133.50 126.50 4,923
17 Jun 2020 133.50 2.50 1.91% 125.50 133.50 125.50 22,856
16 Jun 2020 131.00 1.25 0.96% 133.00 133.00 129.00 19,860
15 Jun 2020 129.75 0.75 0.58% 132.00 132.00 128.00 1,084
12 Jun 2020 129.00 -0.25 -0.19% 130.00 131.00 129.00 11,795
11 Jun 2020 129.25 -0.75 -0.58% 130.00 130.00 129.00 17,194
10 Jun 2020 130.00 1.50 1.17% 133.00 133.00 129.00 402,739
09 Jun 2020 128.50 -1.00 -0.77% 132.50 132.50 125.50 117,537
08 Jun 2020 129.50 10.50 8.82% 121.00 133.00 121.00 197,024
05 Jun 2020 119.00 4.00 3.48% 116.00 120.00 116.00 357,392
04 Jun 2020 115.00 1.00 0.88% 114.00 117.50 111.50 4,503,438
03 Jun 2020 114.00 0.00 0.0% 111.50 114.50 111.50 24,544
02 Jun 2020 114.00 3.50 3.17% 113.00 115.00 113.00 50,446
01 Jun 2020 110.50 -3.50 -3.07% 113.50 113.50 110.50 66,381
29 May 2020 114.00 1.50 1.33% 114.00 114.00 112.00 2,254
28 May 2020 112.50 -1.00 -0.88% 111.50 113.50 111.50 6,175
27 May 2020 113.50 -1.50 -1.3% 120.00 120.00 112.00 194,967
26 May 2020 115.00 1.50 1.32% 116.00 116.00 111.50 21,119
25 May 2020 113.50 0.00 +0.00% 112.50 114.50 112.00 0.00
22 May 2020 113.50 -2.50 -2.16% 112.50 114.50 112.00 2,906,585
21 May 2020 116.00 -0.50 -0.43% 117.00 117.00 116.00 1,325
20 May 2020 116.50 -0.50 -0.43% 115.50 116.50 112.50 15,107
19 May 2020 117.00 1.00 0.86% 116.50 120.00 112.50 146,983
18 May 2020 116.00 -0.25 -0.22% 117.50 117.50 114.00 641,711
15 May 2020 116.25 -1.00 -0.85% 115.00 117.50 115.00 12,399
14 May 2020 117.25 -1.75 -1.47% 119.00 119.00 117.25 2,589
13 May 2020 119.00 0.75 0.63% 121.00 121.00 118.00 1,923,706
12 May 2020 118.25 -2.75 -2.27% 121.00 121.00 118.25 5,208
11 May 2020 121.00 1.00 0.83% 121.00 121.00 116.50 30,494
Su Consulta Reciente
LSE
TRI
Trifast
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200808 09:52:18