Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
TME Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 15.42 | -0.07 | -0.45% | 15.45 | 15.65 | 15.04 | 7,986,664 |
| 16 May 2024 | 15.49 | 0.13 | 0.85% | 15.25 | 15.77 | 15.14 | 6,823,341 |
| 15 May 2024 | 15.36 | 0.70 | 4.77% | 14.72 | 15.44 | 14.66 | 9,158,253 |
| 14 May 2024 | 14.66 | -0.14 | -0.95% | 14.44 | 14.86 | 14.38 | 9,877,953 |
| 13 May 2024 | 14.80 | 1.46 | 10.94% | 13.69 | 14.89 | 13.69 | 20,678,044 |
| 10 May 2024 | 13.34 | -0.04 | -0.30% | 13.40 | 13.48 | 13.26 | 7,847,521 |
| 09 May 2024 | 13.38 | 0.13 | 0.98% | 13.44 | 13.60 | 13.26 | 9,263,930 |
| 08 May 2024 | 13.25 | -0.09 | -0.67% | 13.12 | 13.37 | 12.96 | 6,738,531 |
| 07 May 2024 | 13.34 | -0.23 | -1.69% | 13.42 | 13.44 | 13.22 | 7,489,508 |
| 06 May 2024 | 13.57 | 0.07 | 0.52% | 13.49 | 13.66 | 13.43 | 4,218,584 |
| 03 May 2024 | 13.50 | 0.45 | 3.45% | 13.01 | 13.50 | 12.96 | 7,234,864 |
| 02 May 2024 | 13.05 | 0.66 | 5.33% | 12.75 | 13.155 | 12.64 | 7,402,947 |
| 01 May 2024 | 12.39 | -0.16 | -1.27% | 12.52 | 12.61 | 12.36 | 4,178,053 |
| 30 Abr 2024 | 12.55 | -0.35 | -2.71% | 12.73 | 12.82 | 12.475 | 7,506,362 |
| 29 Abr 2024 | 12.90 | 0.02 | 0.16% | 12.80 | 12.93 | 12.63 | 5,385,604 |
| 26 Abr 2024 | 12.88 | 0.20 | 1.58% | 12.76 | 12.925 | 12.71 | 6,008,560 |
| 25 Abr 2024 | 12.68 | 0.15 | 1.20% | 12.39 | 12.70 | 12.24 | 8,310,079 |
| 24 Abr 2024 | 12.53 | 0.21 | 1.70% | 12.50 | 12.62 | 12.41 | 7,637,609 |
| 23 Abr 2024 | 12.32 | 0.56 | 4.76% | 11.91 | 12.365 | 11.79 | 14,926,647 |
| 22 Abr 2024 | 11.76 | 0.40 | 3.52% | 11.42 | 11.81 | 11.38 | 7,605,712 |
| 19 Abr 2024 | 11.36 | -0.22 | -1.90% | 11.48 | 11.53 | 11.225 | 4,956,236 |
| 18 Abr 2024 | 11.58 | 0.31 | 2.75% | 11.38 | 11.71 | 11.32 | 6,283,815 |
| 17 Abr 2024 | 11.27 | 0.02 | 0.18% | 11.19 | 11.35 | 11.12 | 6,092,450 |
| 16 Abr 2024 | 11.25 | 0.01 | 0.09% | 11.10 | 11.38 | 10.94 | 8,543,760 |
| 15 Abr 2024 | 11.24 | -0.13 | -1.14% | 11.40 | 11.59 | 11.17 | 6,544,104 |
| 12 Abr 2024 | 11.37 | -0.53 | -4.45% | 11.68 | 11.73 | 11.355 | 6,700,598 |
| 11 Abr 2024 | 11.90 | 0.05 | 0.42% | 11.97 | 12.00 | 11.75 | 5,773,469 |
| 10 Abr 2024 | 11.85 | 0.01 | 0.08% | 11.77 | 11.985 | 11.72 | 3,799,280 |
| 09 Abr 2024 | 11.84 | 0.25 | 2.16% | 11.63 | 11.97 | 11.63 | 8,804,660 |
| 08 Abr 2024 | 11.59 | -0.06 | -0.52% | 11.63 | 11.685 | 11.545 | 3,706,244 |
| 05 Abr 2024 | 11.65 | 0.44 | 3.93% | 11.20 | 11.65 | 11.13 | 5,734,197 |
| 04 Abr 2024 | 11.21 | -0.20 | -1.75% | 11.39 | 11.53 | 11.195 | 2,862,569 |
| 03 Abr 2024 | 11.41 | 0.13 | 1.15% | 11.28 | 11.56 | 11.16 | 6,923,424 |
| 02 Abr 2024 | 11.28 | 0.16 | 1.44% | 11.06 | 11.31 | 11.01 | 6,634,470 |
| 01 Abr 2024 | 11.12 | -0.07 | -0.63% | 11.26 | 11.32 | 11.07 | 4,400,431 |
| 28 Mar 2024 | 11.19 | 0.13 | 1.18% | 11.09 | 11.35 | 11.06 | 6,011,704 |
| 27 Mar 2024 | 11.06 | -0.01 | -0.09% | 10.97 | 11.095 | 10.805 | 10,086,693 |
| 26 Mar 2024 | 11.07 | -0.08 | -0.72% | 11.19 | 11.60 | 11.06 | 6,630,699 |
| 25 Mar 2024 | 11.15 | 0.20 | 1.83% | 11.10 | 11.20 | 11.01 | 7,173,662 |
| 22 Mar 2024 | 10.95 | -0.45 | -3.95% | 11.15 | 11.24 | 10.85 | 10,277,138 |
| 21 Mar 2024 | 11.40 | -0.29 | -2.48% | 11.71 | 11.80 | 11.245 | 11,321,304 |
| 20 Mar 2024 | 11.69 | 0.65 | 5.89% | 11.35 | 11.74 | 11.025 | 14,914,552 |
| 19 Mar 2024 | 11.04 | 0.66 | 6.36% | 10.61 | 11.32 | 10.31 | 22,590,885 |
| 18 Mar 2024 | 10.38 | 0.05 | 0.48% | 10.50 | 10.60 | 10.23 | 9,884,327 |
| 15 Mar 2024 | 10.33 | -0.12 | -1.15% | 10.46 | 10.46 | 10.29 | 5,221,204 |
| 14 Mar 2024 | 10.45 | -0.12 | -1.14% | 10.60 | 10.62 | 10.155 | 8,441,663 |
| 13 Mar 2024 | 10.57 | -0.08 | -0.75% | 10.52 | 10.89 | 10.52 | 9,406,507 |
| 12 Mar 2024 | 10.65 | 0.30 | 2.90% | 10.47 | 10.66 | 10.22 | 11,296,579 |
| 11 Mar 2024 | 10.35 | -0.18 | -1.71% | 10.51 | 10.81 | 10.275 | 6,586,309 |
| 08 Mar 2024 | 10.53 | 0.17 | 1.64% | 10.36 | 10.82 | 10.355 | 10,360,901 |
| 07 Mar 2024 | 10.36 | 0.74 | 7.69% | 9.52 | 10.37 | 9.52 | 11,212,623 |
| 06 Mar 2024 | 9.62 | 0.16 | 1.69% | 9.65 | 9.83 | 9.51 | 9,468,844 |
| 05 Mar 2024 | 9.46 | -0.62 | -6.15% | 9.90 | 9.95 | 9.145 | 15,969,149 |
| 04 Mar 2024 | 10.08 | -0.31 | -2.98% | 10.35 | 10.435 | 9.99 | 7,246,519 |
| 01 Mar 2024 | 10.39 | -0.08 | -0.76% | 10.54 | 10.715 | 10.385 | 4,973,403 |
| 29 Feb 2024 | 10.47 | 0.22 | 2.15% | 10.38 | 10.68 | 10.33 | 12,359,726 |
| 28 Feb 2024 | 10.25 | -0.16 | -1.54% | 10.22 | 10.38 | 10.11 | 7,265,761 |
| 27 Feb 2024 | 10.41 | -0.01 | -0.10% | 10.58 | 10.62 | 10.29 | 8,505,588 |
| 26 Feb 2024 | 10.42 | 0.19 | 1.86% | 10.20 | 10.42 | 10.12 | 4,752,757 |
| 23 Feb 2024 | 10.23 | -0.06 | -0.58% | 10.30 | 10.455 | 10.115 | 5,333,817 |
| 22 Feb 2024 | 10.29 | 0.15 | 1.48% | 10.24 | 10.38 | 10.00 | 7,221,534 |
| 21 Feb 2024 | 10.14 | 0.22 | 2.22% | 10.05 | 10.17 | 9.88 | 7,926,820 |
| 20 Feb 2024 | 9.92 | -0.20 | -1.98% | 10.11 | 10.13 | 9.78 | 6,195,695 |
