Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TENX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 3.549 | 0.00 | -0.03% | 3.55 | 3.64 | 3.52 | 13,419 |
| 16 May 2024 | 3.55 | -0.04 | -1.11% | 3.60 | 3.6949 | 3.54 | 31,888 |
| 15 May 2024 | 3.59 | 0.12 | 3.46% | 3.61 | 3.61 | 3.49 | 24,185 |
| 14 May 2024 | 3.47 | -0.08 | -2.25% | 3.44 | 3.63 | 3.44 | 52,987 |
| 13 May 2024 | 3.55 | -0.04 | -0.98% | 3.51 | 3.65 | 3.51 | 26,111 |
| 10 May 2024 | 3.585 | 0.02 | 0.42% | 3.58 | 3.68 | 3.47 | 10,478 |
| 09 May 2024 | 3.57 | 0.02 | 0.56% | 3.64 | 3.64 | 3.55 | 12,448 |
| 08 May 2024 | 3.55 | 0.02 | 0.57% | 3.57 | 3.6345 | 3.50 | 11,510 |
| 07 May 2024 | 3.53 | -0.18 | -4.85% | 3.77 | 3.77 | 3.45 | 44,006 |
| 06 May 2024 | 3.71 | -0.13 | -3.39% | 3.88 | 3.90 | 3.65 | 21,866 |
| 03 May 2024 | 3.84 | 0.05 | 1.32% | 3.83 | 3.86 | 3.78 | 13,796 |
| 02 May 2024 | 3.79 | -0.11 | -2.82% | 3.90 | 3.97 | 3.7201 | 17,473 |
| 01 May 2024 | 3.90 | 0.00 | 0.00% | 3.80 | 3.977 | 3.80 | 39,844 |
| 30 Abr 2024 | 3.90 | 0.23 | 6.27% | 3.70 | 4.17 | 3.70 | 210,795 |
| 29 Abr 2024 | 3.67 | 0.19 | 5.46% | 3.48 | 3.74 | 3.48 | 102,147 |
| 26 Abr 2024 | 3.48 | -0.12 | -3.33% | 3.55 | 3.5694 | 3.47 | 16,881 |
| 25 Abr 2024 | 3.60 | 0.04 | 1.12% | 3.545 | 3.60 | 3.47 | 10,941 |
| 24 Abr 2024 | 3.56 | 0.06 | 1.71% | 3.61 | 3.63 | 3.48 | 7,883 |
| 23 Abr 2024 | 3.50 | -0.06 | -1.69% | 3.64 | 3.6545 | 3.50 | 11,913 |
| 22 Abr 2024 | 3.56 | -0.07 | -1.93% | 3.54 | 3.66 | 3.54 | 18,605 |
| 19 Abr 2024 | 3.63 | -0.05 | -1.36% | 3.58 | 3.7778 | 3.57 | 13,788 |
| 18 Abr 2024 | 3.68 | 0.09 | 2.51% | 3.63 | 3.7102 | 3.55 | 21,368 |
| 17 Abr 2024 | 3.59 | -0.02 | -0.55% | 3.60 | 3.6899 | 3.50 | 25,672 |
| 16 Abr 2024 | 3.61 | 0.00 | 0.14% | 3.57 | 3.7899 | 3.55 | 12,738 |
| 15 Abr 2024 | 3.605 | -0.16 | -4.12% | 3.71 | 3.80 | 3.5301 | 34,007 |
| 12 Abr 2024 | 3.76 | -0.11 | -2.84% | 3.86 | 3.97 | 3.70 | 22,421 |
| 11 Abr 2024 | 3.87 | 0.00 | 0.00% | 3.84 | 4.0288 | 3.78 | 33,619 |
| 10 Abr 2024 | 3.87 | -0.05 | -1.28% | 3.92 | 4.0696 | 3.8439 | 13,675 |
| 09 Abr 2024 | 3.9201 | -0.05 | -1.26% | 4.10 | 4.18 | 3.86 | 50,614 |
| 08 Abr 2024 | 3.97 | 0.15 | 3.93% | 3.83 | 3.97 | 3.73 | 26,031 |
| 05 Abr 2024 | 3.82 | 0.00 | 0.00% | 3.81 | 3.93 | 3.66 | 45,963 |
| 04 Abr 2024 | 3.82 | -0.29 | -7.06% | 4.11 | 4.11 | 3.82 | 50,482 |
| 03 Abr 2024 | 4.11 | 0.24 | 6.20% | 3.96 | 4.249 | 3.91 | 52,697 |
| 02 Abr 2024 | 3.87 | 0.05 | 1.31% | 3.9099 | 3.9741 | 3.8601 | 24,002 |
| 01 Abr 2024 | 3.82 | -0.42 | -9.91% | 4.15 | 4.2289 | 3.79 | 135,187 |
| 28 Mar 2024 | 4.24 | 0.37 | 9.56% | 3.94 | 4.25 | 3.86 | 207,357 |
| 27 Mar 2024 | 3.87 | 0.16 | 4.31% | 3.72 | 3.945 | 3.60 | 31,739 |
| 26 Mar 2024 | 3.71 | 0.01 | 0.27% | 3.71 | 3.88 | 3.48 | 75,005 |
| 25 Mar 2024 | 3.70 | -0.12 | -3.14% | 3.82 | 3.82 | 3.70 | 32,576 |
| 22 Mar 2024 | 3.82 | -0.10 | -2.55% | 3.89 | 3.9519 | 3.76 | 23,376 |
| 21 Mar 2024 | 3.92 | 0.07 | 1.82% | 3.96 | 4.1199 | 3.85 | 64,949 |
| 20 Mar 2024 | 3.85 | 0.03 | 0.79% | 3.82 | 3.91 | 3.80 | 11,620 |
| 19 Mar 2024 | 3.82 | -0.07 | -1.80% | 3.88 | 3.9398 | 3.81 | 34,472 |
| 18 Mar 2024 | 3.89 | 0.14 | 3.73% | 3.79 | 3.93 | 3.76 | 45,879 |
| 15 Mar 2024 | 3.75 | -0.07 | -1.83% | 3.80 | 3.8965 | 3.69 | 92,447 |
| 14 Mar 2024 | 3.82 | -0.09 | -2.30% | 4.00 | 4.023 | 3.80 | 51,029 |
| 13 Mar 2024 | 3.91 | -0.09 | -2.25% | 4.02 | 4.02 | 3.85 | 50,803 |
| 12 Mar 2024 | 4.00 | -0.01 | -0.25% | 4.02 | 4.0444 | 3.89 | 41,850 |
| 11 Mar 2024 | 4.01 | -0.05 | -1.23% | 4.01 | 4.15 | 3.9501 | 35,967 |
| 08 Mar 2024 | 4.06 | 0.03 | 0.74% | 4.02 | 4.1899 | 4.02 | 35,680 |
| 07 Mar 2024 | 4.03 | -0.32 | -7.36% | 4.20 | 4.33 | 3.94 | 127,061 |
| 06 Mar 2024 | 4.35 | -0.29 | -6.25% | 4.69 | 4.77 | 4.27 | 118,050 |
| 05 Mar 2024 | 4.64 | 0.08 | 1.75% | 4.38 | 4.8194 | 4.10 | 347,483 |
| 04 Mar 2024 | 4.56 | -0.45 | -8.98% | 5.15 | 5.1695 | 4.40 | 460,478 |
| 01 Mar 2024 | 5.01 | 0.42 | 9.15% | 4.60 | 5.07 | 4.40 | 547,236 |
| 29 Feb 2024 | 4.59 | 0.45 | 10.87% | 4.21 | 4.73 | 4.04 | 843,792 |
| 28 Feb 2024 | 4.14 | -0.04 | -0.96% | 4.20 | 4.20 | 4.03 | 49,639 |
| 27 Feb 2024 | 4.18 | 0.23 | 5.82% | 3.90 | 4.226 | 3.90 | 90,202 |
| 26 Feb 2024 | 3.95 | -0.03 | -0.75% | 3.91 | 3.9985 | 3.78 | 178,305 |
| 23 Feb 2024 | 3.98 | -0.10 | -2.45% | 4.00 | 4.17 | 3.83 | 82,284 |
| 22 Feb 2024 | 4.08 | -0.27 | -6.21% | 4.29 | 4.3999 | 3.95 | 202,075 |
| 21 Feb 2024 | 4.35 | 0.36 | 9.02% | 4.00 | 4.44 | 4.00 | 374,703 |
| 20 Feb 2024 | 3.99 | -0.16 | -3.86% | 4.23 | 4.45 | 3.77 | 914,547 |
