Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TURN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 3.8601 | -0.03 | -0.77% | 3.88 | 3.88 | 3.86 | 7,162 |
| 09 May 2024 | 3.89 | -0.01 | -0.13% | 3.87 | 3.8999 | 3.87 | 6,260 |
| 08 May 2024 | 3.895 | 0.00 | 0.13% | 3.87 | 3.90 | 3.87 | 20,547 |
| 07 May 2024 | 3.8901 | -0.01 | -0.25% | 3.885 | 3.90 | 3.8701 | 11,733 |
| 06 May 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.94 | 3.8601 | 20,505 |
| 03 May 2024 | 3.8999 | -0.02 | -0.44% | 3.87 | 3.91 | 3.87 | 6,840 |
| 02 May 2024 | 3.917 | 0.06 | 1.48% | 3.85 | 3.9346 | 3.85 | 6,389 |
| 01 May 2024 | 3.86 | 0.01 | 0.26% | 3.85 | 3.94 | 3.85 | 4,606 |
| 30 Abr 2024 | 3.85 | -0.05 | -1.28% | 3.88 | 3.97 | 3.85 | 1,724 |
| 29 Abr 2024 | 3.90 | -0.02 | -0.57% | 3.93 | 3.98 | 3.90 | 8,329 |
| 26 Abr 2024 | 3.9225 | 0.02 | 0.58% | 3.98 | 3.98 | 3.90 | 7,391 |
| 25 Abr 2024 | 3.90 | -0.01 | -0.26% | 3.91 | 3.9475 | 3.90 | 10,490 |
| 24 Abr 2024 | 3.91 | -0.03 | -0.76% | 3.9439 | 4.00 | 3.91 | 10,448 |
| 23 Abr 2024 | 3.94 | -0.06 | -1.38% | 3.97 | 4.02 | 3.94 | 11,564 |
| 22 Abr 2024 | 3.995 | 0.02 | 0.38% | 3.97 | 4.09 | 3.97 | 3,765 |
| 19 Abr 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 4.00 | 3.98 | 4,817 |
| 18 Abr 2024 | 3.98 | 0.00 | 0.00% | 3.96 | 4.00 | 3.96 | 9,041 |
| 17 Abr 2024 | 3.98 | 0.06 | 1.53% | 3.93 | 3.9999 | 3.93 | 6,836 |
| 16 Abr 2024 | 3.92 | -0.06 | -1.51% | 3.96 | 3.9948 | 3.91 | 33,399 |
| 15 Abr 2024 | 3.98 | -0.03 | -0.75% | 3.96 | 4.12 | 3.96 | 4,807 |
| 12 Abr 2024 | 4.01 | -0.02 | -0.50% | 4.05 | 4.125 | 3.95 | 16,287 |
| 11 Abr 2024 | 4.0301 | -0.03 | -0.78% | 4.07 | 4.1343 | 4.0001 | 8,814 |
| 10 Abr 2024 | 4.0618 | 0.04 | 0.91% | 4.03 | 4.08 | 4.03 | 2,362 |
| 09 Abr 2024 | 4.025 | -0.13 | -3.01% | 4.09 | 4.10 | 4.025 | 5,998 |
| 08 Abr 2024 | 4.15 | -0.02 | -0.48% | 4.15 | 4.25 | 4.1301 | 18,498 |
| 05 Abr 2024 | 4.17 | 0.01 | 0.24% | 4.19 | 4.2934 | 4.12 | 24,844 |
| 04 Abr 2024 | 4.16 | -0.01 | -0.24% | 4.17 | 4.25 | 4.16 | 2,652 |
| 03 Abr 2024 | 4.17 | -0.08 | -1.88% | 4.25 | 4.2959 | 4.17 | 16,234 |
| 02 Abr 2024 | 4.25 | 0.00 | 0.00% | 4.20 | 4.2817 | 4.20 | 7,263 |
| 01 Abr 2024 | 4.2501 | -0.04 | -0.93% | 4.35 | 4.35 | 4.25 | 8,003 |
| 28 Mar 2024 | 4.29 | 0.12 | 2.88% | 4.17 | 4.3595 | 4.17 | 21,539 |
| 27 Mar 2024 | 4.17 | -0.04 | -0.95% | 4.19 | 4.27 | 4.17 | 10,908 |
| 26 Mar 2024 | 4.21 | 0.00 | 0.00% | 4.18 | 4.25 | 4.18 | 14,635 |
| 25 Mar 2024 | 4.21 | -0.09 | -2.09% | 4.30 | 4.35 | 4.21 | 5,850 |
| 22 Mar 2024 | 4.30 | -0.07 | -1.60% | 4.37 | 4.3818 | 4.30 | 17,074 |
| 21 Mar 2024 | 4.37 | -0.01 | -0.23% | 4.35 | 4.40 | 4.35 | 2,707 |
| 20 Mar 2024 | 4.3802 | 0.07 | 1.59% | 4.355 | 4.40 | 4.355 | 4,857 |
| 19 Mar 2024 | 4.3118 | 0.01 | 0.27% | 4.28 | 4.3459 | 4.28 | 6,741 |
| 18 Mar 2024 | 4.30 | -0.03 | -0.69% | 4.25 | 4.366 | 4.25 | 42,935 |
| 15 Mar 2024 | 4.33 | 0.13 | 3.10% | 4.12 | 4.33 | 4.12 | 1,614 |
| 14 Mar 2024 | 4.20 | -0.04 | -0.86% | 4.26 | 4.35 | 4.16 | 5,991 |
| 13 Mar 2024 | 4.2364 | -0.06 | -1.48% | 4.34 | 4.4042 | 4.2364 | 16,082 |
| 12 Mar 2024 | 4.30 | 0.02 | 0.39% | 4.27 | 4.37 | 4.27 | 10,841 |
| 11 Mar 2024 | 4.2833 | -0.08 | -1.76% | 4.35 | 4.35 | 4.2575 | 7,458 |
| 08 Mar 2024 | 4.36 | 0.04 | 0.92% | 4.33 | 4.459 | 4.30 | 16,016 |
| 07 Mar 2024 | 4.3201 | -0.02 | -0.46% | 4.34 | 4.34 | 4.30 | 2,002 |
| 06 Mar 2024 | 4.34 | -0.01 | -0.23% | 4.27 | 4.40 | 4.27 | 9,257 |
| 05 Mar 2024 | 4.35 | -0.03 | -0.68% | 4.29 | 4.43 | 4.275 | 21,670 |
| 04 Mar 2024 | 4.38 | 0.00 | 0.00% | 4.39 | 4.43 | 4.27 | 8,582 |
| 01 Mar 2024 | 4.38 | 0.06 | 1.39% | 4.33 | 4.4692 | 4.27 | 5,627 |
| 29 Feb 2024 | 4.32 | 0.06 | 1.32% | 4.26 | 4.3999 | 4.26 | 8,122 |
| 28 Feb 2024 | 4.2638 | -0.04 | -0.84% | 4.35 | 4.4436 | 4.2638 | 18,878 |
| 27 Feb 2024 | 4.3001 | -0.01 | -0.19% | 4.28 | 4.38 | 4.28 | 21,159 |
| 26 Feb 2024 | 4.3082 | 0.13 | 3.07% | 4.21 | 4.335 | 4.18 | 43,740 |
| 23 Feb 2024 | 4.18 | -0.01 | -0.24% | 4.21 | 4.21 | 4.155 | 10,344 |
| 22 Feb 2024 | 4.19 | -0.04 | -0.95% | 4.14 | 4.2922 | 4.10 | 20,745 |
| 21 Feb 2024 | 4.23 | -0.07 | -1.63% | 4.30 | 4.4535 | 4.07 | 26,229 |
| 20 Feb 2024 | 4.30 | 0.16 | 3.83% | 4.08 | 4.30 | 4.08 | 21,661 |
| 16 Feb 2024 | 4.1415 | 0.08 | 2.01% | 3.98 | 4.1978 | 3.98 | 36,124 |
| 15 Feb 2024 | 4.06 | 0.11 | 2.79% | 3.9628 | 4.06 | 3.9201 | 43,848 |
| 14 Feb 2024 | 3.9499 | -0.01 | -0.27% | 3.91 | 3.9999 | 3.91 | 37,394 |
| 13 Feb 2024 | 3.9605 | -0.08 | -1.97% | 4.04 | 4.05 | 3.96 | 17,563 |
| 12 Feb 2024 | 4.04 | 0.08 | 2.02% | 4.03 | 4.10 | 3.95 | 9,796 |
