Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TEO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 9.47 | 0.10 | 1.07% | 9.50 | 9.57 | 9.2895 | 218,899 |
| 09 May 2024 | 9.37 | -0.28 | -2.90% | 9.65 | 9.97 | 9.2033 | 306,980 |
| 08 May 2024 | 9.65 | 0.42 | 4.55% | 9.29 | 9.7799 | 9.0903 | 573,626 |
| 07 May 2024 | 9.23 | 0.48 | 5.49% | 8.64 | 9.3299 | 8.64 | 675,759 |
| 06 May 2024 | 8.75 | 0.17 | 1.98% | 8.70 | 9.00 | 8.625 | 506,507 |
| 03 May 2024 | 8.58 | 0.67 | 8.47% | 8.10 | 8.58 | 8.00 | 432,909 |
| 02 May 2024 | 7.91 | -0.03 | -0.38% | 8.12 | 8.13 | 7.86 | 123,349 |
| 01 May 2024 | 7.94 | 0.19 | 2.45% | 7.83 | 8.00 | 7.59 | 97,544 |
| 30 Abr 2024 | 7.75 | -0.17 | -2.15% | 7.89 | 8.07 | 7.724 | 177,700 |
| 29 Abr 2024 | 7.92 | -0.07 | -0.88% | 7.91 | 8.03 | 7.78 | 119,427 |
| 26 Abr 2024 | 7.99 | 0.37 | 4.86% | 7.70 | 8.09 | 7.56 | 266,509 |
| 25 Abr 2024 | 7.62 | 0.00 | 0.00% | 7.55 | 7.70 | 7.44 | 42,169 |
| 24 Abr 2024 | 7.62 | -0.18 | -2.31% | 7.91 | 7.91 | 7.49 | 89,291 |
| 23 Abr 2024 | 7.80 | 0.08 | 1.04% | 7.81 | 8.04 | 7.635 | 181,829 |
| 22 Abr 2024 | 7.72 | 0.54 | 7.52% | 7.30 | 7.76 | 7.11 | 251,850 |
| 19 Abr 2024 | 7.18 | 0.16 | 2.28% | 7.09 | 7.27 | 6.93 | 132,053 |
| 18 Abr 2024 | 7.02 | -0.03 | -0.43% | 7.17 | 7.21 | 6.90 | 71,047 |
| 17 Abr 2024 | 7.05 | -0.18 | -2.49% | 7.29 | 7.29 | 6.85 | 93,554 |
| 16 Abr 2024 | 7.23 | 0.20 | 2.84% | 7.02 | 7.34 | 6.78 | 243,742 |
| 15 Abr 2024 | 7.03 | -0.51 | -6.76% | 7.47 | 7.58 | 6.96 | 244,404 |
| 12 Abr 2024 | 7.54 | -0.26 | -3.33% | 7.79 | 7.79 | 7.4512 | 107,564 |
| 11 Abr 2024 | 7.80 | -0.17 | -2.13% | 8.00 | 8.105 | 7.70 | 190,558 |
| 10 Abr 2024 | 7.97 | -0.13 | -1.60% | 8.17 | 8.40 | 7.91 | 283,855 |
| 09 Abr 2024 | 8.10 | 0.02 | 0.25% | 8.13 | 8.63 | 7.87 | 511,683 |
| 08 Abr 2024 | 8.08 | 0.08 | 1.00% | 7.96 | 8.33 | 7.8685 | 350,496 |
| 05 Abr 2024 | 8.00 | -0.01 | -0.12% | 7.99 | 8.1999 | 7.96 | 387,798 |
| 04 Abr 2024 | 8.01 | 0.01 | 0.12% | 8.10 | 8.35 | 7.96 | 240,098 |
| 03 Abr 2024 | 8.00 | 0.28 | 3.63% | 7.68 | 8.09 | 7.68 | 500,838 |
| 02 Abr 2024 | 7.72 | 0.02 | 0.26% | 7.55 | 7.78 | 7.5334 | 81,652 |
| 01 Abr 2024 | 7.70 | -0.25 | -3.14% | 7.83 | 7.934 | 7.63 | 55,989 |
| 28 Mar 2024 | 7.95 | 0.23 | 2.98% | 7.70 | 7.99 | 7.6594 | 58,428 |
| 27 Mar 2024 | 7.72 | -0.03 | -0.39% | 7.75 | 7.79 | 7.49 | 53,233 |
| 26 Mar 2024 | 7.75 | 0.00 | 0.00% | 7.89 | 7.89 | 7.61 | 35,257 |
| 25 Mar 2024 | 7.75 | -0.20 | -2.52% | 7.82 | 8.08 | 7.74 | 182,544 |
| 22 Mar 2024 | 7.95 | -0.02 | -0.25% | 8.09 | 8.09 | 7.864 | 26,512 |
| 21 Mar 2024 | 7.97 | 0.00 | 0.00% | 7.97 | 8.20 | 7.84 | 184,706 |
| 20 Mar 2024 | 7.97 | 0.22 | 2.84% | 7.73 | 8.01 | 7.29 | 122,401 |
| 19 Mar 2024 | 7.75 | -0.04 | -0.51% | 7.76 | 7.99 | 7.54 | 77,066 |
| 18 Mar 2024 | 7.79 | 0.17 | 2.23% | 7.75 | 7.90 | 7.435 | 180,332 |
| 15 Mar 2024 | 7.62 | 0.57 | 8.09% | 7.03 | 7.6751 | 6.95 | 226,520 |
| 14 Mar 2024 | 7.05 | 0.07 | 1.00% | 6.98 | 7.24 | 6.88 | 148,942 |
| 13 Mar 2024 | 6.98 | 0.25 | 3.71% | 6.73 | 7.18 | 6.73 | 133,758 |
| 12 Mar 2024 | 6.73 | 0.20 | 3.06% | 6.62 | 6.84 | 6.32 | 105,725 |
| 11 Mar 2024 | 6.53 | -0.27 | -3.97% | 6.76 | 6.94 | 6.49 | 103,611 |
| 08 Mar 2024 | 6.80 | 0.25 | 3.82% | 6.49 | 6.9999 | 6.49 | 122,828 |
| 07 Mar 2024 | 6.55 | -0.32 | -4.66% | 6.94 | 6.94 | 6.46 | 124,025 |
| 06 Mar 2024 | 6.87 | -0.19 | -2.69% | 7.18 | 7.33 | 6.86 | 172,931 |
| 05 Mar 2024 | 7.06 | -0.22 | -3.02% | 7.28 | 7.34 | 7.0351 | 69,548 |
| 04 Mar 2024 | 7.28 | -0.05 | -0.68% | 7.43 | 7.55 | 7.19 | 110,443 |
| 01 Mar 2024 | 7.33 | 0.08 | 1.10% | 7.27 | 7.55 | 7.2317 | 52,460 |
| 29 Feb 2024 | 7.25 | 0.03 | 0.42% | 7.21 | 7.51 | 7.20 | 156,073 |
| 28 Feb 2024 | 7.22 | -0.19 | -2.56% | 7.34 | 7.46 | 7.21 | 107,433 |
| 27 Feb 2024 | 7.41 | -0.47 | -5.96% | 7.92 | 7.99 | 7.37 | 152,130 |
| 26 Feb 2024 | 7.88 | 0.05 | 0.64% | 7.73 | 8.00 | 7.73 | 188,601 |
| 23 Feb 2024 | 7.83 | -0.11 | -1.39% | 7.95 | 8.10 | 7.58 | 252,362 |
| 22 Feb 2024 | 7.94 | 0.28 | 3.66% | 7.61 | 8.00 | 7.61 | 144,843 |
| 21 Feb 2024 | 7.66 | 0.13 | 1.73% | 7.61 | 7.89 | 7.58 | 59,364 |
| 20 Feb 2024 | 7.53 | -0.20 | -2.59% | 7.65 | 8.00 | 7.53 | 339,987 |
| 16 Feb 2024 | 7.73 | -0.07 | -0.90% | 7.79 | 7.96 | 7.65 | 327,363 |
| 15 Feb 2024 | 7.80 | 0.20 | 2.63% | 7.56 | 7.84 | 7.51 | 48,162 |
| 14 Feb 2024 | 7.60 | 0.25 | 3.40% | 7.36 | 7.69 | 7.2501 | 67,232 |
| 13 Feb 2024 | 7.35 | -0.15 | -2.00% | 7.41 | 7.53 | 7.18 | 43,800 |
| 12 Feb 2024 | 7.50 | 0.12 | 1.63% | 7.38 | 7.51 | 7.25 | 29,523 |
