Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TBI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 10.77 | -0.03 | -0.28% | 10.86 | 10.92 | 10.705 | 253,720 |
| 23 May 2024 | 10.80 | -0.30 | -2.70% | 11.09 | 11.145 | 10.64 | 319,742 |
| 22 May 2024 | 11.10 | 0.06 | 0.54% | 10.99 | 11.15 | 10.93 | 223,749 |
| 21 May 2024 | 11.04 | -0.20 | -1.78% | 11.19 | 11.23 | 10.94 | 166,758 |
| 20 May 2024 | 11.24 | 0.07 | 0.63% | 11.14 | 11.28 | 11.11 | 212,353 |
| 17 May 2024 | 11.17 | -0.14 | -1.24% | 11.31 | 11.31 | 11.095 | 184,603 |
| 16 May 2024 | 11.31 | 0.32 | 2.91% | 11.00 | 11.31 | 10.97 | 188,511 |
| 15 May 2024 | 10.99 | -0.08 | -0.72% | 11.415 | 11.415 | 10.94 | 236,341 |
| 14 May 2024 | 11.07 | -0.16 | -1.42% | 11.44 | 11.50 | 11.06 | 286,867 |
| 13 May 2024 | 11.23 | 0.41 | 3.79% | 10.96 | 11.30 | 10.96 | 282,375 |
| 10 May 2024 | 10.82 | -0.35 | -3.13% | 11.15 | 11.18 | 10.80 | 291,122 |
| 09 May 2024 | 11.17 | 0.63 | 5.98% | 10.52 | 11.18 | 10.52 | 445,878 |
| 08 May 2024 | 10.54 | -0.02 | -0.19% | 10.33 | 10.70 | 10.30 | 308,581 |
| 07 May 2024 | 10.56 | -0.03 | -0.28% | 11.00 | 11.125 | 10.40 | 527,490 |
| 06 May 2024 | 10.59 | 0.02 | 0.19% | 10.63 | 10.80 | 10.56 | 289,037 |
| 03 May 2024 | 10.57 | 0.04 | 0.38% | 10.72 | 10.785 | 10.52 | 174,593 |
| 02 May 2024 | 10.53 | -0.04 | -0.38% | 10.68 | 10.68 | 10.46 | 252,263 |
| 01 May 2024 | 10.57 | 0.15 | 1.44% | 10.43 | 10.72 | 10.41 | 211,251 |
| 30 Abr 2024 | 10.42 | -0.13 | -1.23% | 10.44 | 10.56 | 10.34 | 227,143 |
| 29 Abr 2024 | 10.55 | 0.04 | 0.38% | 10.57 | 10.77 | 10.515 | 254,605 |
| 26 Abr 2024 | 10.51 | -0.04 | -0.38% | 10.55 | 10.60 | 10.48 | 205,971 |
| 25 Abr 2024 | 10.55 | -0.44 | -4.00% | 10.92 | 10.92 | 10.535 | 276,586 |
| 24 Abr 2024 | 10.99 | 0.12 | 1.10% | 10.82 | 10.995 | 10.69 | 339,833 |
| 23 Abr 2024 | 10.87 | -0.07 | -0.64% | 10.95 | 11.16 | 10.84 | 286,637 |
| 22 Abr 2024 | 10.94 | 0.11 | 1.02% | 10.83 | 11.20 | 10.69 | 413,979 |
| 19 Abr 2024 | 10.83 | 0.38 | 3.64% | 10.42 | 10.84 | 10.42 | 257,745 |
| 18 Abr 2024 | 10.45 | 0.05 | 0.48% | 10.46 | 10.57 | 10.355 | 278,384 |
| 17 Abr 2024 | 10.40 | -0.17 | -1.61% | 10.61 | 10.76 | 10.37 | 301,533 |
| 16 Abr 2024 | 10.57 | -0.05 | -0.47% | 10.58 | 10.94 | 10.53 | 297,375 |
| 15 Abr 2024 | 10.62 | -0.23 | -2.12% | 10.92 | 10.92 | 10.605 | 286,020 |
| 12 Abr 2024 | 10.85 | 0.13 | 1.21% | 10.69 | 11.055 | 10.66 | 467,238 |
| 11 Abr 2024 | 10.72 | -0.14 | -1.29% | 10.85 | 10.92 | 10.685 | 347,271 |
| 10 Abr 2024 | 10.86 | -1.10 | -9.20% | 11.72 | 11.72 | 10.83 | 439,226 |
| 09 Abr 2024 | 11.96 | 0.12 | 1.01% | 11.88 | 12.07 | 11.77 | 299,838 |
| 08 Abr 2024 | 11.84 | 0.04 | 0.34% | 11.83 | 11.99 | 11.64 | 270,905 |
| 05 Abr 2024 | 11.80 | -0.19 | -1.58% | 11.93 | 11.96 | 11.77 | 215,575 |
| 04 Abr 2024 | 11.99 | -0.08 | -0.66% | 12.22 | 12.22 | 11.97 | 299,019 |
| 03 Abr 2024 | 12.07 | 0.04 | 0.33% | 11.92 | 12.10 | 11.88 | 226,687 |
| 02 Abr 2024 | 12.03 | -0.20 | -1.64% | 12.12 | 12.19 | 11.83 | 326,343 |
| 01 Abr 2024 | 12.23 | -0.29 | -2.32% | 12.52 | 12.52 | 12.13 | 275,514 |
| 28 Mar 2024 | 12.52 | 0.06 | 0.48% | 12.48 | 12.655 | 12.47 | 352,028 |
| 27 Mar 2024 | 12.46 | 0.33 | 2.72% | 12.24 | 12.48 | 12.20 | 239,524 |
| 26 Mar 2024 | 12.13 | 0.06 | 0.50% | 12.19 | 12.275 | 12.11 | 268,550 |
| 25 Mar 2024 | 12.07 | -0.01 | -0.08% | 12.13 | 12.16 | 11.94 | 315,094 |
| 22 Mar 2024 | 12.08 | -0.23 | -1.87% | 12.30 | 12.32 | 11.995 | 459,079 |
| 21 Mar 2024 | 12.31 | 0.41 | 3.45% | 11.97 | 12.52 | 11.96 | 470,468 |
| 20 Mar 2024 | 11.90 | 0.39 | 3.39% | 11.50 | 11.925 | 11.49 | 455,454 |
| 19 Mar 2024 | 11.51 | -0.04 | -0.35% | 11.51 | 11.66 | 11.475 | 499,792 |
| 18 Mar 2024 | 11.55 | -0.19 | -1.62% | 11.74 | 11.82 | 11.42 | 519,150 |
| 15 Mar 2024 | 11.74 | 0.15 | 1.29% | 11.49 | 11.96 | 11.49 | 6,944,448 |
| 14 Mar 2024 | 11.59 | 0.00 | 0.00% | 11.67 | 11.695 | 11.4275 | 693,723 |
| 13 Mar 2024 | 11.59 | 0.06 | 0.52% | 11.47 | 11.65 | 11.44 | 593,633 |
| 12 Mar 2024 | 11.53 | -0.28 | -2.37% | 11.75 | 11.815 | 11.52 | 617,363 |
| 11 Mar 2024 | 11.81 | -0.25 | -2.07% | 12.06 | 12.08 | 11.68 | 578,406 |
| 08 Mar 2024 | 12.06 | 0.40 | 3.43% | 11.79 | 12.13 | 11.79 | 637,012 |
| 07 Mar 2024 | 11.66 | 0.05 | 0.43% | 11.77 | 11.88 | 11.54 | 501,546 |
| 06 Mar 2024 | 11.61 | 0.25 | 2.20% | 11.54 | 11.64 | 11.25 | 689,755 |
| 05 Mar 2024 | 11.36 | -0.33 | -2.82% | 11.66 | 11.66 | 11.26 | 801,118 |
| 04 Mar 2024 | 11.69 | -0.14 | -1.18% | 11.04 | 11.70 | 11.02 | 1,176,002 |
| 01 Mar 2024 | 11.83 | 0.08 | 0.68% | 11.73 | 12.03 | 11.60 | 334,070 |
| 29 Feb 2024 | 11.75 | 0.11 | 0.95% | 11.82 | 12.00 | 11.625 | 510,003 |
| 28 Feb 2024 | 11.64 | -0.25 | -2.10% | 11.84 | 12.02 | 11.55 | 728,335 |
| 27 Feb 2024 | 11.89 | 0.48 | 4.21% | 11.46 | 11.94 | 11.455 | 495,572 |
| 26 Feb 2024 | 11.41 | 0.16 | 1.42% | 11.25 | 11.74 | 11.21 | 569,201 |
