Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TSLZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | 10.89 | 0.22 | 2.06% | 10.36 | 11.115 | 10.29 | 4,951,603 |
| 25 Sep 2024 | 10.67 | -0.22 | -2.02% | 11.04 | 11.06 | 10.665 | 4,819,326 |
| 24 Sep 2024 | 10.89 | -0.39 | -3.46% | 10.93 | 11.3498 | 10.6401 | 6,217,644 |
| 23 Sep 2024 | 11.28 | -1.21 | -9.69% | 12.05 | 12.13 | 11.28 | 6,555,022 |
| 20 Sep 2024 | 12.49 | 0.54 | 4.52% | 12.20 | 12.7301 | 11.9702 | 6,192,059 |
| 19 Sep 2024 | 11.95 | -2.06 | -14.70% | 13.16 | 13.38 | 11.925 | 7,939,657 |
| 18 Sep 2024 | 14.01 | 0.08 | 0.57% | 13.69 | 14.05 | 12.99 | 4,368,858 |
| 17 Sep 2024 | 13.93 | -0.13 | -0.92% | 13.73 | 14.09 | 13.1098 | 4,882,940 |
| 16 Sep 2024 | 14.06 | 0.40 | 2.93% | 13.79 | 14.43 | 13.71 | 3,589,451 |
| 13 Sep 2024 | 13.66 | -0.07 | -0.51% | 13.95 | 14.12 | 13.39 | 3,669,752 |
| 12 Sep 2024 | 13.73 | -0.20 | -1.44% | 14.33 | 14.4495 | 13.525 | 4,904,745 |
| 11 Sep 2024 | 13.93 | -0.24 | -1.69% | 14.38 | 15.33 | 13.8913 | 4,875,226 |
| 10 Sep 2024 | 14.17 | -1.39 | -8.93% | 15.05 | 15.24 | 14.1399 | 5,769,876 |
| 09 Sep 2024 | 15.56 | -0.87 | -5.30% | 15.59 | 15.98 | 15.02 | 3,597,153 |
| 06 Sep 2024 | 16.43 | 2.37 | 16.86% | 13.78 | 16.45 | 13.65 | 5,240,862 |
| 05 Sep 2024 | 14.06 | -1.53 | -9.81% | 15.02 | 15.1807 | 13.40 | 7,762,907 |
| 04 Sep 2024 | 15.59 | -1.42 | -8.35% | 17.01 | 17.01 | 15.13 | 4,806,875 |
| 03 Sep 2024 | 17.01 | 0.57 | 3.47% | 16.29 | 17.16 | 15.60 | 3,494,881 |
| 30 Ago 2024 | 16.44 | -1.38 | -7.74% | 17.42 | 17.65 | 16.3898 | 2,876,667 |
| 29 Ago 2024 | 17.82 | -0.09 | -0.50% | 17.21 | 17.86 | 16.315 | 3,339,297 |
| 28 Ago 2024 | 17.91 | 0.59 | 3.41% | 17.24 | 18.41 | 16.895 | 2,376,756 |
| 27 Ago 2024 | 17.32 | 0.64 | 3.84% | 16.68 | 17.66 | 16.324 | 2,753,111 |
| 26 Ago 2024 | 16.68 | 1.01 | 6.45% | 15.90 | 17.00 | 15.87 | 2,279,990 |
| 23 Ago 2024 | 15.67 | -1.60 | -9.26% | 16.60 | 16.67 | 15.4901 | 5,026,104 |
| 22 Ago 2024 | 17.27 | 1.77 | 11.42% | 15.43 | 17.30 | 15.29 | 3,591,942 |
| 21 Ago 2024 | 15.50 | -0.30 | -1.90% | 15.61 | 16.125 | 15.31 | 2,843,532 |
| 20 Ago 2024 | 15.80 | 0.22 | 1.41% | 15.29 | 16.015 | 14.83 | 3,696,891 |
| 19 Ago 2024 | 15.58 | -1.02 | -6.14% | 16.44 | 16.90 | 15.55 | 3,816,045 |
| 16 Ago 2024 | 16.60 | -0.30 | -1.78% | 17.38 | 17.42 | 16.01 | 4,122,712 |
| 15 Ago 2024 | 16.90 | -2.44 | -12.62% | 18.58 | 18.62 | 16.57 | 3,956,304 |
| 14 Ago 2024 | 19.34 | 1.26 | 6.97% | 18.12 | 19.84 | 18.00 | 2,185,321 |
| 13 Ago 2024 | 18.08 | -2.10 | -10.41% | 19.99 | 20.26 | 17.97 | 2,747,009 |
| 12 Ago 2024 | 20.18 | 0.47 | 2.38% | 19.92 | 20.74 | 19.88 | 1,989,590 |
| 09 Ago 2024 | 19.71 | -0.19 | -0.95% | 20.30 | 20.67 | 19.53 | 2,164,221 |
| 08 Ago 2024 | 19.90 | -1.59 | -7.40% | 20.57 | 21.44 | 19.50 | 3,076,138 |
| 07 Ago 2024 | 21.49 | 1.70 | 8.59% | 19.70 | 21.55 | 19.20 | 2,491,539 |
| 06 Ago 2024 | 19.79 | -0.29 | -1.44% | 19.66 | 21.35 | 19.29 | 4,704,760 |
| 05 Ago 2024 | 20.08 | 1.56 | 8.42% | 22.50 | 23.08 | 19.22 | 5,701,499 |
| 02 Ago 2024 | 18.52 | 1.44 | 8.43% | 17.37 | 18.8299 | 17.19 | 5,349,545 |
| 01 Ago 2024 | 17.08 | 2.00 | 13.26% | 15.66 | 17.40 | 15.11 | 4,812,014 |
| 31 Jul 2024 | 15.08 | -1.36 | -8.27% | 15.69 | 15.825 | 14.69 | 4,607,241 |
| 30 Jul 2024 | 16.44 | 1.24 | 8.16% | 15.21 | 16.78 | 15.20 | 6,627,954 |
| 29 Jul 2024 | 15.20 | -1.89 | -11.06% | 16.35 | 16.35 | 14.875 | 9,555,590 |
| 26 Jul 2024 | 17.09 | 0.04 | 0.23% | 16.92 | 17.80 | 16.7505 | 7,744,307 |
| 25 Jul 2024 | 17.05 | -0.74 | -4.16% | 17.61 | 17.71 | 16.11 | 13,846,263 |
| 24 Jul 2024 | 17.79 | 3.54 | 24.84% | 16.68 | 17.90 | 16.60 | 13,013,060 |
| 23 Jul 2024 | 14.25 | 0.57 | 4.17% | 13.52 | 14.33 | 13.26 | 8,340,143 |
| 22 Jul 2024 | 13.68 | -1.57 | -10.30% | 14.62 | 14.68 | 13.49 | 8,188,444 |
| 19 Jul 2024 | 15.25 | 1.15 | 8.16% | 14.28 | 15.51 | 14.14 | 6,758,762 |
| 18 Jul 2024 | 14.10 | -0.08 | -0.56% | 13.88 | 14.33 | 13.21 | 9,433,667 |
| 17 Jul 2024 | 14.18 | 0.83 | 6.22% | 13.72 | 14.425 | 13.16 | 8,936,273 |
| 16 Jul 2024 | 13.35 | -0.39 | -2.84% | 13.50 | 14.50 | 13.13 | 10,111,693 |
| 15 Jul 2024 | 13.74 | -0.53 | -3.71% | 13.39 | 13.86 | 12.31 | 11,795,561 |
| 12 Jul 2024 | 14.27 | -0.90 | -5.93% | 15.82 | 16.16 | 13.81 | 15,904,641 |
| 11 Jul 2024 | 15.17 | 2.19 | 16.87% | 12.96 | 15.28 | 12.25 | 22,742,056 |
| 10 Jul 2024 | 12.98 | -0.10 | -0.76% | 13.03 | 13.5195 | 12.55 | 9,639,515 |
| 09 Jul 2024 | 13.08 | -1.03 | -7.30% | 14.30 | 14.39 | 12.72 | 12,183,419 |
| 08 Jul 2024 | 14.11 | -0.15 | -1.05% | 14.72 | 15.05 | 13.37 | 8,860,252 |
| 05 Jul 2024 | 14.26 | -0.58 | -3.91% | 14.46 | 15.3499 | 14.09 | 7,558,883 |
| 03 Jul 2024 | 14.84 | -2.38 | -13.82% | 16.67 | 16.71 | 14.59 | 9,843,170 |
| 02 Jul 2024 | 17.22 | -4.34 | -20.13% | 19.69 | 19.84 | 17.20 | 6,752,444 |
| 01 Jul 2024 | 21.56 | -3.05 | -12.39% | 23.72 | 23.72 | 20.71 | 4,337,032 |
