Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TNYA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 4.25 | 0.00 | 0.00% | 4.25 | 4.47 | 4.12 | 356,473 |
| 15 May 2024 | 4.25 | -0.15 | -3.41% | 4.59 | 4.78 | 4.25 | 331,842 |
| 14 May 2024 | 4.40 | 0.12 | 2.80% | 4.40 | 4.49 | 4.24 | 133,546 |
| 13 May 2024 | 4.28 | 0.08 | 1.90% | 4.27 | 4.38 | 4.21 | 132,498 |
| 10 May 2024 | 4.20 | -0.28 | -6.25% | 4.54 | 4.54 | 4.14 | 179,516 |
| 09 May 2024 | 4.48 | -0.03 | -0.67% | 4.47 | 4.63 | 4.402 | 291,461 |
| 08 May 2024 | 4.51 | -0.10 | -2.17% | 4.60 | 4.60 | 4.49 | 164,581 |
| 07 May 2024 | 4.61 | 0.07 | 1.54% | 4.54 | 4.72 | 4.4704 | 398,947 |
| 06 May 2024 | 4.54 | -0.14 | -2.99% | 4.76 | 4.89 | 4.50 | 235,331 |
| 03 May 2024 | 4.68 | 0.06 | 1.30% | 4.72 | 4.96 | 4.59 | 91,741 |
| 02 May 2024 | 4.62 | -0.06 | -1.28% | 4.79 | 4.80 | 4.59 | 156,859 |
| 01 May 2024 | 4.68 | 0.12 | 2.63% | 4.58 | 4.81 | 4.47 | 155,344 |
| 30 Abr 2024 | 4.56 | 0.02 | 0.44% | 4.51 | 4.64 | 4.45 | 171,204 |
| 29 Abr 2024 | 4.54 | 0.23 | 5.34% | 4.31 | 4.64 | 4.31 | 157,109 |
| 26 Abr 2024 | 4.31 | 0.09 | 2.13% | 4.22 | 4.36 | 4.22 | 100,974 |
| 25 Abr 2024 | 4.22 | -0.16 | -3.65% | 4.25 | 4.30 | 3.97 | 384,556 |
| 24 Abr 2024 | 4.38 | -0.07 | -1.57% | 4.45 | 4.515 | 4.31 | 321,384 |
| 23 Abr 2024 | 4.45 | 0.02 | 0.45% | 4.43 | 4.69 | 4.43 | 145,054 |
| 22 Abr 2024 | 4.43 | 0.11 | 2.55% | 4.33 | 4.5141 | 4.26 | 296,657 |
| 19 Abr 2024 | 4.32 | 0.03 | 0.70% | 4.24 | 4.378 | 4.1501 | 409,291 |
| 18 Abr 2024 | 4.29 | -0.01 | -0.23% | 4.29 | 4.40 | 4.14 | 288,177 |
| 17 Abr 2024 | 4.30 | -0.16 | -3.59% | 4.54 | 4.54 | 4.25 | 260,747 |
| 16 Abr 2024 | 4.46 | -0.01 | -0.22% | 4.38 | 4.53 | 4.3605 | 181,550 |
| 15 Abr 2024 | 4.47 | 0.01 | 0.22% | 4.50 | 4.66 | 4.40 | 283,960 |
| 12 Abr 2024 | 4.46 | -0.23 | -4.90% | 4.72 | 4.84 | 4.39 | 324,008 |
| 11 Abr 2024 | 4.69 | 0.21 | 4.69% | 4.53 | 4.76 | 4.42 | 190,498 |
| 10 Abr 2024 | 4.48 | -0.05 | -1.10% | 4.43 | 4.506 | 4.32 | 510,730 |
| 09 Abr 2024 | 4.53 | -0.10 | -2.16% | 4.66 | 4.74 | 4.48 | 295,188 |
| 08 Abr 2024 | 4.63 | -0.06 | -1.28% | 4.79 | 4.79 | 4.52 | 133,379 |
| 05 Abr 2024 | 4.69 | 0.11 | 2.40% | 4.54 | 4.72 | 4.45 | 372,467 |
| 04 Abr 2024 | 4.58 | -0.21 | -4.38% | 4.88 | 5.10 | 4.52 | 364,903 |
| 03 Abr 2024 | 4.79 | 0.20 | 4.36% | 4.53 | 4.80 | 4.45 | 135,349 |
| 02 Abr 2024 | 4.59 | -0.40 | -8.02% | 4.86 | 4.86 | 4.38 | 633,985 |
| 01 Abr 2024 | 4.99 | -0.24 | -4.59% | 5.25 | 5.25 | 4.80 | 376,719 |
| 28 Mar 2024 | 5.23 | 0.07 | 1.36% | 5.16 | 5.32 | 5.06 | 238,833 |
| 27 Mar 2024 | 5.16 | 0.33 | 6.83% | 4.89 | 5.29 | 4.75 | 622,365 |
| 26 Mar 2024 | 4.83 | -0.03 | -0.62% | 4.95 | 4.95 | 4.73 | 295,387 |
| 25 Mar 2024 | 4.86 | 0.14 | 2.97% | 4.69 | 4.98 | 4.64 | 318,938 |
| 22 Mar 2024 | 4.72 | -0.06 | -1.26% | 4.82 | 4.90 | 4.53 | 474,486 |
| 21 Mar 2024 | 4.78 | -0.12 | -2.45% | 4.99 | 5.0199 | 4.75 | 470,421 |
| 20 Mar 2024 | 4.90 | 0.37 | 8.17% | 4.52 | 5.03 | 4.35 | 646,543 |
| 19 Mar 2024 | 4.53 | -0.29 | -6.02% | 4.78 | 4.7999 | 4.41 | 852,754 |
| 18 Mar 2024 | 4.82 | -0.16 | -3.12% | 4.93 | 5.39 | 4.75 | 377,013 |
| 15 Mar 2024 | 4.975 | 0.21 | 4.30% | 4.81 | 5.23 | 4.80 | 1,109,169 |
| 14 Mar 2024 | 4.77 | -0.64 | -11.83% | 5.33 | 5.3387 | 4.11 | 2,367,177 |
| 13 Mar 2024 | 5.41 | -0.14 | -2.52% | 5.46 | 5.55 | 5.32 | 430,208 |
| 12 Mar 2024 | 5.55 | 0.03 | 0.54% | 5.58 | 5.73 | 5.40 | 610,016 |
| 11 Mar 2024 | 5.52 | -0.88 | -13.75% | 6.31 | 6.47 | 5.43 | 678,833 |
| 08 Mar 2024 | 6.40 | 0.10 | 1.59% | 6.47 | 6.78 | 6.36 | 323,580 |
| 07 Mar 2024 | 6.30 | -0.30 | -4.55% | 6.48 | 6.62 | 6.22 | 669,567 |
| 06 Mar 2024 | 6.60 | -0.20 | -2.94% | 6.95 | 6.95 | 6.53 | 708,529 |
| 05 Mar 2024 | 6.80 | 0.19 | 2.87% | 6.60 | 7.01 | 6.60 | 1,010,351 |
| 04 Mar 2024 | 6.61 | -0.06 | -0.90% | 6.90 | 6.95 | 6.44 | 515,792 |
| 01 Mar 2024 | 6.67 | 0.72 | 12.10% | 5.98 | 6.71 | 5.958 | 653,673 |
| 29 Feb 2024 | 5.95 | 0.05 | 0.85% | 6.13 | 6.43 | 5.73 | 646,833 |
| 28 Feb 2024 | 5.90 | 0.06 | 1.03% | 5.84 | 6.20 | 5.65 | 468,604 |
| 27 Feb 2024 | 5.84 | 0.15 | 2.64% | 5.46 | 5.88 | 5.23 | 898,628 |
| 26 Feb 2024 | 5.69 | 0.47 | 9.00% | 5.15 | 5.72 | 5.15 | 497,780 |
| 23 Feb 2024 | 5.22 | -0.09 | -1.69% | 5.28 | 5.32 | 5.07 | 313,849 |
| 22 Feb 2024 | 5.31 | 0.01 | 0.19% | 5.33 | 5.41 | 5.10 | 560,895 |
| 21 Feb 2024 | 5.30 | 0.06 | 1.15% | 5.18 | 5.53 | 5.18 | 730,289 |
| 20 Feb 2024 | 5.24 | -1.08 | -17.09% | 6.19 | 6.2899 | 5.11 | 1,260,353 |
