Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TMET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 28.475 | -0.08 | -0.29% | 28.48 | 28.48 | 28.475 | 51 |
| 17 Jun 2024 | 28.5581 | -0.06 | -0.22% | 28.5581 | 28.5581 | 28.5581 | 20 |
| 14 Jun 2024 | 28.62 | -0.08 | -0.29% | 28.63 | 28.63 | 28.4675 | 193 |
| 13 Jun 2024 | 28.7031 | -0.34 | -1.16% | 29.04 | 29.04 | 28.7031 | 76 |
| 12 Jun 2024 | 29.04 | 0.33 | 1.15% | 29.04 | 29.04 | 29.04 | 39 |
| 11 Jun 2024 | 28.71 | -0.48 | -1.63% | 28.87 | 28.87 | 28.71 | 476 |
| 10 Jun 2024 | 29.185 | 0.31 | 1.09% | 28.92 | 29.185 | 28.92 | 336 |
| 07 Jun 2024 | 28.87 | -1.23 | -4.09% | 28.86 | 28.87 | 28.86 | 1,286 |
| 06 Jun 2024 | 30.10 | 0.43 | 1.43% | 30.64 | 30.64 | 29.9683 | 351 |
| 05 Jun 2024 | 29.675 | 0.13 | 0.42% | 29.53 | 29.675 | 29.53 | 27,426 |
| 04 Jun 2024 | 29.55 | -0.84 | -2.76% | 29.97 | 29.97 | 29.55 | 36 |
| 03 Jun 2024 | 30.39 | 0.19 | 0.63% | 30.36 | 30.39 | 30.36 | 56 |
| 31 May 2024 | 30.20 | -0.35 | -1.15% | 30.89 | 30.89 | 30.20 | 359 |
| 30 May 2024 | 30.55 | -0.82 | -2.61% | 30.96 | 30.96 | 30.55 | 35 |
| 29 May 2024 | 31.37 | -0.15 | -0.48% | 31.44 | 31.44 | 31.37 | 38 |
| 28 May 2024 | 31.52 | 0.98 | 3.23% | 31.54 | 31.54 | 31.11 | 282 |
| 24 May 2024 | 30.535 | 0.20 | 0.64% | 30.535 | 30.535 | 30.535 | 2 |
| 23 May 2024 | 30.34 | -0.25 | -0.82% | 30.54 | 30.61 | 30.33 | 424 |
| 22 May 2024 | 30.59 | -1.26 | -3.94% | 31.46 | 31.46 | 30.5801 | 775 |
| 21 May 2024 | 31.845 | 0.22 | 0.71% | 31.92 | 31.92 | 31.845 | 166 |
| 20 May 2024 | 31.62 | 0.36 | 1.15% | 31.50 | 31.62 | 31.50 | 67 |
| 17 May 2024 | 31.26 | 1.08 | 3.56% | 30.70 | 31.26 | 30.70 | 482 |
| 16 May 2024 | 30.185 | -0.02 | -0.07% | 30.185 | 30.185 | 30.185 | 28 |
| 15 May 2024 | 30.205 | 0.56 | 1.91% | 30.205 | 30.205 | 30.205 | 10 |
| 14 May 2024 | 29.64 | 0.19 | 0.63% | 29.63 | 29.64 | 29.63 | 55 |
| 13 May 2024 | 29.455 | 0.36 | 1.25% | 29.455 | 29.455 | 29.455 | 19 |
| 10 May 2024 | 29.09 | -0.09 | -0.31% | 29.24 | 29.24 | 29.09 | 13 |
| 09 May 2024 | 29.18 | 0.53 | 1.85% | 28.93 | 29.18 | 28.93 | 649 |
| 08 May 2024 | 28.65 | -0.27 | -0.93% | 28.68 | 28.68 | 28.65 | 16 |
| 07 May 2024 | 28.9203 | -0.01 | -0.05% | 28.93 | 28.93 | 28.9203 | 4 |
| 06 May 2024 | 28.935 | 0.27 | 0.96% | 28.9886 | 28.99 | 28.935 | 425 |
| 03 May 2024 | 28.66 | 0.18 | 0.63% | 28.48 | 28.66 | 28.29 | 2,086 |
| 02 May 2024 | 28.48 | -0.09 | -0.32% | 28.41 | 28.48 | 28.41 | 1 |
| 01 May 2024 | 28.57 | -0.03 | -0.10% | 28.60 | 28.60 | 28.49 | 1,180 |
| 30 Abr 2024 | 28.60 | -0.58 | -1.99% | 28.76 | 28.76 | 28.60 | 18 |
| 29 Abr 2024 | 29.18 | 0.43 | 1.51% | 28.98 | 29.18 | 28.98 | 1,116 |
| 26 Abr 2024 | 28.745 | -0.09 | -0.29% | 28.79 | 28.79 | 28.745 | 36 |
| 25 Abr 2024 | 28.83 | 0.23 | 0.80% | 28.83 | 28.83 | 28.83 | 35 |
| 24 Abr 2024 | 28.60 | 0.12 | 0.42% | 28.48 | 28.60 | 28.48 | 70 |
| 23 Abr 2024 | 28.48 | -0.58 | -2.00% | 28.50 | 28.50 | 28.48 | 29 |
| 22 Abr 2024 | 29.06 | -0.31 | -1.06% | 28.85 | 29.06 | 28.85 | 110 |
| 19 Abr 2024 | 29.37 | 0.59 | 2.03% | 28.98 | 29.38 | 28.98 | 1,454 |
| 18 Abr 2024 | 28.785 | 0.36 | 1.25% | 28.785 | 28.785 | 28.785 | 5 |
| 17 Abr 2024 | 28.43 | 0.20 | 0.70% | 28.43 | 28.43 | 28.43 | 11 |
| 16 Abr 2024 | 28.2329 | -0.33 | -1.15% | 28.2329 | 28.2329 | 28.2329 | 56 |
| 15 Abr 2024 | 28.56 | 0.59 | 2.11% | 28.59 | 28.59 | 28.56 | 6 |
| 12 Abr 2024 | 27.97 | 0.08 | 0.29% | 28.31 | 28.31 | 27.97 | 2 |
| 11 Abr 2024 | 27.89 | -0.02 | -0.07% | 27.92 | 27.92 | 27.89 | 122 |
| 10 Abr 2024 | 27.91 | -0.03 | -0.09% | 27.91 | 27.91 | 27.91 | 1 |
| 09 Abr 2024 | 27.935 | 0.18 | 0.65% | 27.935 | 27.935 | 27.935 | 82 |
| 08 Abr 2024 | 27.755 | 0.29 | 1.04% | 27.755 | 27.755 | 27.755 | 7 |
| 05 Abr 2024 | 27.47 | 0.23 | 0.86% | 27.47 | 27.47 | 27.47 | 21 |
| 04 Abr 2024 | 27.235 | 0.04 | 0.17% | 27.235 | 27.235 | 27.235 | 76 |
| 03 Abr 2024 | 27.19 | 0.75 | 2.84% | 27.19 | 27.19 | 27.19 | 221 |
| 02 Abr 2024 | 26.44 | 0.56 | 2.16% | 26.12 | 26.44 | 26.12 | 17 |
| 01 Abr 2024 | 25.88 | 0.11 | 0.43% | 25.88 | 25.88 | 25.88 | 3 |
| 28 Mar 2024 | 25.77 | 0.16 | 0.62% | 25.77 | 25.77 | 25.77 | 0 |
| 27 Mar 2024 | 25.61 | 0.05 | 0.20% | 25.61 | 25.61 | 25.61 | 41 |
| 26 Mar 2024 | 25.56 | -0.23 | -0.89% | 25.56 | 25.56 | 25.56 | 20 |
| 25 Mar 2024 | 25.79 | 0.11 | 0.43% | 25.87 | 25.87 | 25.79 | 13 |
| 22 Mar 2024 | 25.68 | -0.32 | -1.23% | 25.89 | 25.89 | 25.68 | 2 |
| 21 Mar 2024 | 26.00 | -0.09 | -0.36% | 26.25 | 26.25 | 26.00 | 223 |
