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.
TSCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 325.60 | -1.60 | -0.49% | 325.60 | 327.00 | 323.40 | 8,202,334 |
| 24 Jul 2024 | 327.20 | 1.30 | 0.40% | 322.90 | 327.30 | 321.90 | 12,825,464 |
| 23 Jul 2024 | 325.90 | -0.30 | -0.09% | 326.50 | 327.00 | 324.70 | 17,803,581 |
| 22 Jul 2024 | 326.20 | 0.20 | 0.06% | 326.80 | 327.80 | 325.00 | 7,602,085 |
| 19 Jul 2024 | 326.00 | 1.10 | 0.34% | 324.10 | 326.00 | 322.50 | 10,280,888 |
| 18 Jul 2024 | 324.90 | 3.30 | 1.03% | 323.50 | 324.90 | 321.20 | 19,351,076 |
| 17 Jul 2024 | 321.60 | 2.70 | 0.85% | 318.40 | 321.60 | 316.40 | 31,085,537 |
| 16 Jul 2024 | 318.90 | 3.20 | 1.01% | 314.70 | 319.80 | 314.10 | 13,011,863 |
| 15 Jul 2024 | 315.70 | -2.60 | -0.82% | 317.50 | 318.60 | 314.60 | 11,565,380 |
| 12 Jul 2024 | 318.30 | 4.30 | 1.37% | 315.90 | 318.30 | 314.60 | 14,951,002 |
| 11 Jul 2024 | 314.00 | 3.40 | 1.09% | 311.70 | 314.00 | 311.20 | 10,638,469 |
| 10 Jul 2024 | 310.60 | 2.20 | 0.71% | 309.60 | 311.30 | 309.20 | 8,702,543 |
| 09 Jul 2024 | 308.40 | -1.00 | -0.32% | 309.60 | 311.60 | 307.40 | 10,213,753 |
| 08 Jul 2024 | 309.40 | -1.60 | -0.51% | 311.30 | 312.70 | 309.00 | 9,897,706 |
| 05 Jul 2024 | 311.00 | 3.30 | 1.07% | 307.90 | 311.30 | 307.60 | 17,150,847 |
| 04 Jul 2024 | 307.70 | 3.50 | 1.15% | 304.40 | 308.90 | 304.40 | 9,349,870 |
| 03 Jul 2024 | 304.20 | -0.20 | -0.07% | 305.70 | 308.10 | 302.90 | 12,359,768 |
| 02 Jul 2024 | 304.40 | -2.90 | -0.94% | 306.80 | 306.90 | 302.90 | 19,165,923 |
| 01 Jul 2024 | 307.30 | 1.30 | 0.42% | 308.20 | 310.40 | 306.40 | 12,179,055 |
| 28 Jun 2024 | 306.00 | -0.50 | -0.16% | 308.00 | 310.40 | 305.50 | 36,971,440 |
| 27 Jun 2024 | 306.50 | -1.10 | -0.36% | 307.70 | 309.60 | 306.10 | 29,405,556 |
| 26 Jun 2024 | 307.60 | 0.00 | 0.00% | 307.90 | 311.10 | 307.20 | 30,527,862 |
| 25 Jun 2024 | 307.60 | -0.80 | -0.26% | 308.00 | 310.40 | 306.00 | 22,897,590 |
| 24 Jun 2024 | 308.40 | -0.20 | -0.06% | 308.20 | 311.30 | 307.90 | 20,583,610 |
| 21 Jun 2024 | 308.60 | -0.30 | -0.10% | 307.70 | 309.30 | 305.30 | 36,204,334 |
| 20 Jun 2024 | 308.90 | 0.00 | 0.00% | 309.20 | 309.90 | 305.90 | 12,907,307 |
| 19 Jun 2024 | 308.90 | -0.40 | -0.13% | 309.40 | 310.40 | 307.70 | 7,626,203 |
| 18 Jun 2024 | 309.30 | 2.30 | 0.75% | 308.70 | 312.30 | 307.50 | 14,903,761 |
| 17 Jun 2024 | 307.00 | -3.20 | -1.03% | 313.10 | 313.50 | 305.00 | 18,592,320 |
| 14 Jun 2024 | 310.20 | 7.70 | 2.55% | 303.00 | 311.60 | 301.50 | 27,354,638 |
| 13 Jun 2024 | 302.50 | 0.40 | 0.13% | 302.40 | 304.20 | 300.80 | 12,990,449 |
| 12 Jun 2024 | 302.10 | -0.20 | -0.07% | 303.90 | 305.30 | 302.10 | 26,637,338 |
| 11 Jun 2024 | 302.30 | -3.50 | -1.14% | 306.90 | 309.30 | 300.90 | 48,847,878 |
| 10 Jun 2024 | 305.80 | -1.80 | -0.59% | 305.80 | 309.00 | 305.10 | 17,239,979 |
| 07 Jun 2024 | 307.60 | -2.00 | -0.65% | 309.90 | 309.90 | 306.70 | 45,976,952 |
| 06 Jun 2024 | 309.60 | -0.40 | -0.13% | 309.40 | 311.00 | 303.60 | 27,500,529 |
| 05 Jun 2024 | 310.00 | -2.00 | -0.64% | 313.90 | 315.50 | 309.90 | 18,342,579 |
| 04 Jun 2024 | 312.00 | -0.10 | -0.03% | 312.00 | 314.20 | 310.50 | 18,811,984 |
| 03 Jun 2024 | 312.10 | 1.10 | 0.35% | 314.30 | 315.90 | 310.30 | 17,355,202 |
| 31 May 2024 | 311.00 | -0.50 | -0.16% | 311.80 | 311.80 | 309.50 | 39,358,513 |
| 30 May 2024 | 311.50 | 2.40 | 0.78% | 307.80 | 312.60 | 307.60 | 19,908,599 |
| 29 May 2024 | 309.10 | -2.00 | -0.64% | 311.50 | 312.10 | 308.90 | 15,518,608 |
| 28 May 2024 | 311.10 | -3.90 | -1.24% | 315.00 | 316.00 | 310.30 | 19,292,526 |
| 24 May 2024 | 315.00 | 2.70 | 0.86% | 310.10 | 316.00 | 309.60 | 34,574,420 |
| 23 May 2024 | 312.30 | 0.30 | 0.10% | 312.10 | 313.90 | 310.00 | 36,937,113 |
| 22 May 2024 | 312.00 | 0.10 | 0.03% | 311.60 | 315.10 | 310.80 | 17,801,666 |
| 21 May 2024 | 311.90 | 1.50 | 0.48% | 309.80 | 312.80 | 308.00 | 16,356,378 |
| 20 May 2024 | 310.40 | -0.50 | -0.16% | 311.40 | 314.40 | 310.40 | 13,207,896 |
| 17 May 2024 | 310.90 | 4.20 | 1.37% | 306.50 | 311.70 | 305.90 | 17,499,084 |
| 16 May 2024 | 306.70 | -4.00 | -1.29% | 302.00 | 307.60 | 301.90 | 14,736,558 |
| 15 May 2024 | 310.70 | -3.20 | -1.02% | 313.70 | 314.50 | 309.80 | 46,767,787 |
| 14 May 2024 | 313.90 | 1.30 | 0.42% | 312.60 | 314.70 | 312.60 | 29,503,530 |
| 13 May 2024 | 312.60 | 0.90 | 0.29% | 311.00 | 314.00 | 310.80 | 23,707,084 |
| 10 May 2024 | 311.70 | 1.50 | 0.48% | 309.80 | 313.10 | 309.40 | 10,789,294 |
| 09 May 2024 | 310.20 | 2.40 | 0.78% | 308.20 | 311.60 | 308.10 | 36,581,272 |
| 08 May 2024 | 307.80 | 3.50 | 1.15% | 305.90 | 309.70 | 305.70 | 10,573,087 |
| 07 May 2024 | 304.30 | 6.00 | 2.01% | 301.70 | 307.20 | 300.90 | 16,139,057 |
| 03 May 2024 | 298.30 | -1.50 | -0.50% | 300.20 | 300.80 | 297.70 | 11,224,154 |
| 02 May 2024 | 299.80 | -0.20 | -0.07% | 300.50 | 302.20 | 299.20 | 24,214,238 |
| 01 May 2024 | 300.00 | 3.70 | 1.25% | 296.50 | 300.00 | 295.60 | 12,095,276 |
| 30 Abr 2024 | 296.30 | 4.30 | 1.47% | 294.50 | 297.20 | 293.10 | 21,876,116 |
| 29 Abr 2024 | 292.00 | 3.10 | 1.07% | 289.60 | 295.10 | 288.80 | 16,782,883 |
| 26 Abr 2024 | 288.90 | -0.90 | -0.31% | 290.80 | 292.70 | 286.70 | 9,822,072 |
