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.
TNK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 68.74 | -0.56 | -0.81% | 70.29 | 70.6699 | 68.11 | 545,781 |
| 09 May 2024 | 69.30 | 5.76 | 9.07% | 65.43 | 69.765 | 65.00 | 777,327 |
| 08 May 2024 | 63.54 | 2.83 | 4.66% | 60.98 | 63.55 | 60.60 | 498,506 |
| 07 May 2024 | 60.71 | 0.44 | 0.73% | 60.19 | 61.31 | 60.19 | 167,000 |
| 06 May 2024 | 60.27 | 0.13 | 0.22% | 60.25 | 61.20 | 60.14 | 253,317 |
| 03 May 2024 | 60.14 | -0.14 | -0.23% | 60.36 | 60.6134 | 59.38 | 220,977 |
| 02 May 2024 | 60.28 | 2.67 | 4.63% | 57.79 | 60.39 | 57.78 | 423,138 |
| 01 May 2024 | 57.61 | -0.66 | -1.13% | 58.31 | 58.805 | 57.31 | 252,455 |
| 30 Abr 2024 | 58.27 | -0.33 | -0.56% | 58.71 | 59.14 | 57.58 | 241,436 |
| 29 Abr 2024 | 58.60 | -0.06 | -0.10% | 58.56 | 59.21 | 58.43 | 225,438 |
| 26 Abr 2024 | 58.66 | 0.53 | 0.91% | 58.13 | 58.99 | 57.59 | 198,665 |
| 25 Abr 2024 | 58.13 | 1.53 | 2.70% | 56.42 | 58.18 | 55.96 | 239,816 |
| 24 Abr 2024 | 56.60 | 0.13 | 0.23% | 56.41 | 56.63 | 55.67 | 250,849 |
| 23 Abr 2024 | 56.47 | 0.20 | 0.36% | 56.50 | 57.38 | 56.265 | 201,834 |
| 22 Abr 2024 | 56.27 | -0.26 | -0.46% | 56.53 | 56.72 | 55.8701 | 250,919 |
| 19 Abr 2024 | 56.53 | 1.01 | 1.82% | 55.24 | 56.67 | 55.21 | 334,007 |
| 18 Abr 2024 | 55.52 | -1.77 | -3.09% | 57.16 | 57.16 | 55.50 | 266,632 |
| 17 Abr 2024 | 57.29 | -0.09 | -0.16% | 57.66 | 58.35 | 56.96 | 239,080 |
| 16 Abr 2024 | 57.38 | -0.13 | -0.23% | 56.78 | 57.41 | 56.40 | 200,296 |
| 15 Abr 2024 | 57.51 | -0.17 | -0.29% | 57.60 | 58.79 | 57.31 | 280,827 |
| 12 Abr 2024 | 57.68 | -1.16 | -1.97% | 59.40 | 59.90 | 57.31 | 363,572 |
| 11 Abr 2024 | 58.84 | 2.48 | 4.40% | 57.20 | 59.27 | 57.115 | 477,792 |
| 10 Abr 2024 | 56.36 | 0.77 | 1.39% | 55.90 | 56.63 | 55.705 | 290,605 |
| 09 Abr 2024 | 55.59 | -2.19 | -3.79% | 57.72 | 57.8108 | 55.39 | 662,070 |
| 08 Abr 2024 | 57.78 | -1.08 | -1.83% | 58.85 | 58.92 | 57.39 | 229,687 |
| 05 Abr 2024 | 58.86 | -0.55 | -0.93% | 59.59 | 59.955 | 58.86 | 254,181 |
| 04 Abr 2024 | 59.41 | -1.52 | -2.49% | 60.81 | 60.9471 | 59.33 | 283,792 |
| 03 Abr 2024 | 60.93 | 1.07 | 1.79% | 59.82 | 61.758 | 59.7301 | 455,339 |
| 02 Abr 2024 | 59.86 | -1.00 | -1.64% | 60.60 | 60.60 | 59.165 | 351,611 |
| 01 Abr 2024 | 60.86 | 2.45 | 4.19% | 58.62 | 61.14 | 58.585 | 413,612 |
| 28 Mar 2024 | 58.41 | 1.10 | 1.92% | 57.35 | 58.43 | 57.13 | 314,655 |
| 27 Mar 2024 | 57.31 | 0.40 | 0.70% | 56.90 | 57.41 | 56.55 | 302,019 |
| 26 Mar 2024 | 56.91 | -0.37 | -0.65% | 57.30 | 57.74 | 56.52 | 257,468 |
| 25 Mar 2024 | 57.28 | 0.36 | 0.63% | 57.09 | 58.16 | 57.075 | 203,049 |
| 22 Mar 2024 | 56.92 | -0.45 | -0.78% | 57.37 | 57.48 | 56.40 | 268,239 |
| 21 Mar 2024 | 57.37 | 0.46 | 0.81% | 57.29 | 57.89 | 56.43 | 427,498 |
| 20 Mar 2024 | 56.91 | 1.01 | 1.81% | 55.51 | 57.09 | 54.17 | 508,242 |
| 19 Mar 2024 | 55.90 | 0.38 | 0.68% | 55.58 | 56.6497 | 55.22 | 288,858 |
| 18 Mar 2024 | 55.52 | -0.23 | -0.41% | 55.90 | 55.91 | 54.6901 | 448,214 |
| 15 Mar 2024 | 55.75 | 0.64 | 1.16% | 55.29 | 56.03 | 54.87 | 639,962 |
| 14 Mar 2024 | 55.11 | 1.23 | 2.28% | 53.67 | 55.21 | 53.3217 | 358,398 |
| 13 Mar 2024 | 53.88 | 0.77 | 1.45% | 53.54 | 54.24 | 53.02 | 240,868 |
| 12 Mar 2024 | 53.11 | -0.17 | -0.32% | 53.50 | 53.87 | 52.93 | 260,685 |
| 11 Mar 2024 | 53.28 | -0.50 | -0.93% | 53.59 | 53.59 | 52.51 | 302,726 |
| 08 Mar 2024 | 53.78 | -0.01 | -0.02% | 53.85 | 54.74 | 53.43 | 356,170 |
| 07 Mar 2024 | 53.79 | -0.35 | -0.65% | 54.23 | 54.6301 | 53.42 | 340,881 |
| 06 Mar 2024 | 54.14 | -0.13 | -0.24% | 54.30 | 54.87 | 53.61 | 364,035 |
| 05 Mar 2024 | 54.27 | 0.97 | 1.82% | 53.53 | 55.00 | 53.53 | 394,572 |
| 04 Mar 2024 | 53.30 | -1.44 | -2.63% | 54.89 | 55.40 | 53.09 | 444,498 |
| 01 Mar 2024 | 54.74 | -0.08 | -0.15% | 54.81 | 55.50 | 54.63 | 475,846 |
| 29 Feb 2024 | 54.82 | -0.28 | -0.51% | 55.11 | 56.13 | 54.75 | 424,380 |
| 28 Feb 2024 | 55.10 | 0.50 | 0.92% | 54.42 | 55.62 | 54.40 | 418,624 |
| 27 Feb 2024 | 54.60 | -0.64 | -1.16% | 55.24 | 55.46 | 54.30 | 360,100 |
| 26 Feb 2024 | 55.24 | 1.21 | 2.24% | 54.23 | 55.93 | 54.00 | 630,954 |
| 23 Feb 2024 | 54.03 | -0.75 | -1.37% | 54.50 | 54.615 | 52.31 | 784,250 |
| 22 Feb 2024 | 54.78 | -3.16 | -5.45% | 56.58 | 56.62 | 52.01 | 1,931,727 |
| 21 Feb 2024 | 57.94 | 0.86 | 1.51% | 57.17 | 59.25 | 56.6539 | 495,063 |
| 20 Feb 2024 | 57.08 | -1.14 | -1.96% | 57.81 | 57.92 | 57.00 | 394,941 |
| 16 Feb 2024 | 58.22 | -0.76 | -1.29% | 59.28 | 59.90 | 58.21 | 260,677 |
| 15 Feb 2024 | 58.98 | 1.30 | 2.25% | 57.47 | 59.15 | 56.7501 | 345,578 |
| 14 Feb 2024 | 57.68 | -0.36 | -0.62% | 58.53 | 58.60 | 56.7204 | 403,441 |
| 13 Feb 2024 | 58.04 | -1.09 | -1.84% | 59.04 | 59.25 | 57.52 | 376,951 |
| 12 Feb 2024 | 59.13 | 1.69 | 2.94% | 57.59 | 59.77 | 57.59 | 457,971 |
