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.
TN8 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 560.40 | 11.40 | 2.08% | 547.20 | 565.00 | 545.30 | 1,449 |
| 25 Jul 2024 | 549.00 | 20.30 | 3.84% | 520.30 | 555.50 | 520.00 | 2,134 |
| 24 Jul 2024 | 528.70 | 21.40 | 4.22% | 508.00 | 528.70 | 486.55 | 958 |
| 23 Jul 2024 | 507.30 | 7.50 | 1.50% | 499.35 | 526.00 | 499.10 | 1,543 |
| 22 Jul 2024 | 499.80 | 8.10 | 1.65% | 489.95 | 500.30 | 489.55 | 358 |
| 19 Jul 2024 | 491.70 | -4.65 | -0.94% | 495.00 | 496.60 | 489.00 | 1,048 |
| 18 Jul 2024 | 496.35 | -11.65 | -2.29% | 509.80 | 509.90 | 496.00 | 297 |
| 17 Jul 2024 | 508.00 | -1.60 | -0.31% | 506.30 | 511.80 | 503.50 | 700 |
| 16 Jul 2024 | 509.60 | 9.60 | 1.92% | 498.85 | 509.90 | 496.05 | 940 |
| 15 Jul 2024 | 500.00 | -3.80 | -0.75% | 502.30 | 504.20 | 498.00 | 1,364 |
| 12 Jul 2024 | 503.80 | 3.00 | 0.60% | 501.00 | 504.90 | 497.05 | 686 |
| 11 Jul 2024 | 500.80 | 8.15 | 1.65% | 493.55 | 503.90 | 491.60 | 1,265 |
| 10 Jul 2024 | 492.65 | 1.95 | 0.40% | 489.45 | 494.55 | 489.25 | 251 |
| 09 Jul 2024 | 490.70 | -4.30 | -0.87% | 494.15 | 498.50 | 488.40 | 851 |
| 08 Jul 2024 | 495.00 | -2.40 | -0.48% | 495.50 | 501.40 | 494.20 | 600 |
| 05 Jul 2024 | 497.40 | 3.85 | 0.78% | 493.05 | 498.45 | 490.05 | 1,110 |
| 04 Jul 2024 | 493.55 | -2.90 | -0.58% | 496.40 | 496.40 | 490.05 | 858 |
| 03 Jul 2024 | 496.45 | -0.75 | -0.15% | 498.50 | 499.95 | 491.45 | 768 |
| 02 Jul 2024 | 497.20 | -6.60 | -1.31% | 505.40 | 505.40 | 496.55 | 1,869 |
| 01 Jul 2024 | 503.80 | -8.20 | -1.60% | 513.10 | 518.30 | 502.30 | 1,455 |
| 28 Jun 2024 | 512.00 | -2.90 | -0.56% | 513.10 | 520.00 | 511.90 | 421 |
| 27 Jun 2024 | 514.90 | -10.90 | -2.07% | 523.20 | 523.80 | 513.10 | 761 |
| 26 Jun 2024 | 525.80 | 4.70 | 0.90% | 518.10 | 525.80 | 518.10 | 452 |
| 25 Jun 2024 | 521.10 | -6.50 | -1.23% | 525.70 | 531.00 | 518.80 | 469 |
| 24 Jun 2024 | 527.60 | 0.20 | 0.04% | 526.60 | 531.80 | 524.70 | 432 |
| 21 Jun 2024 | 527.40 | 7.60 | 1.46% | 518.70 | 531.00 | 518.70 | 342 |
| 20 Jun 2024 | 519.80 | -6.20 | -1.18% | 526.10 | 529.10 | 516.00 | 944 |
| 19 Jun 2024 | 526.00 | -1.50 | -0.28% | 527.70 | 532.70 | 515.00 | 830 |
| 18 Jun 2024 | 527.50 | -1.10 | -0.21% | 531.90 | 531.90 | 526.30 | 386 |
| 17 Jun 2024 | 528.60 | -4.40 | -0.83% | 532.40 | 537.90 | 525.70 | 425 |
| 14 Jun 2024 | 533.00 | -0.90 | -0.17% | 531.30 | 535.10 | 529.40 | 245 |
| 13 Jun 2024 | 533.90 | 0.30 | 0.06% | 532.00 | 533.90 | 523.70 | 1,012 |
| 12 Jun 2024 | 533.60 | -1.20 | -0.22% | 538.00 | 538.90 | 531.30 | 808 |
| 11 Jun 2024 | 534.80 | -5.60 | -1.04% | 537.40 | 541.60 | 534.00 | 450 |
| 10 Jun 2024 | 540.40 | -0.30 | -0.06% | 538.50 | 542.40 | 535.90 | 288 |
| 07 Jun 2024 | 540.70 | 7.70 | 1.44% | 531.20 | 540.70 | 528.30 | 428 |
| 06 Jun 2024 | 533.00 | 5.30 | 1.00% | 530.10 | 533.30 | 525.30 | 192 |
| 05 Jun 2024 | 527.70 | 2.00 | 0.38% | 526.90 | 528.00 | 520.10 | 606 |
| 04 Jun 2024 | 525.70 | 3.70 | 0.71% | 520.20 | 526.80 | 520.00 | 668 |
| 03 Jun 2024 | 522.00 | -0.40 | -0.08% | 526.70 | 529.20 | 517.80 | 466 |
| 31 May 2024 | 522.40 | 4.20 | 0.81% | 521.80 | 522.60 | 518.00 | 583 |
| 30 May 2024 | 518.20 | -8.80 | -1.67% | 520.10 | 521.00 | 508.00 | 916 |
| 29 May 2024 | 527.00 | 2.10 | 0.40% | 524.10 | 527.50 | 521.00 | 283 |
| 28 May 2024 | 524.90 | -10.90 | -2.03% | 538.50 | 538.50 | 523.40 | 673 |
| 27 May 2024 | 535.80 | -1.30 | -0.24% | 536.40 | 540.30 | 534.10 | 373 |
| 24 May 2024 | 537.10 | -4.50 | -0.83% | 543.00 | 543.00 | 535.20 | 597 |
| 23 May 2024 | 541.60 | -5.70 | -1.04% | 548.30 | 548.30 | 541.60 | 383 |
| 22 May 2024 | 547.30 | 3.40 | 0.63% | 541.80 | 550.00 | 540.50 | 479 |
| 21 May 2024 | 543.90 | -4.00 | -0.73% | 548.00 | 549.40 | 540.00 | 370 |
| 20 May 2024 | 547.90 | 0.00 | 0.00% | 547.90 | 550.20 | 544.80 | 140 |
| 17 May 2024 | 547.90 | -3.10 | -0.56% | 551.80 | 551.80 | 544.70 | 394 |
| 16 May 2024 | 551.00 | -0.40 | -0.07% | 546.80 | 553.50 | 546.80 | 519 |
| 15 May 2024 | 551.40 | 4.10 | 0.75% | 551.00 | 554.90 | 547.20 | 236 |
| 14 May 2024 | 547.30 | 1.00 | 0.18% | 549.80 | 550.60 | 543.00 | 399 |
| 13 May 2024 | 546.30 | -3.90 | -0.71% | 549.10 | 553.00 | 543.10 | 185 |
| 10 May 2024 | 550.20 | 15.70 | 2.94% | 539.90 | 550.40 | 536.40 | 772 |
| 09 May 2024 | 534.50 | 1.40 | 0.26% | 532.20 | 535.00 | 529.60 | 245 |
| 08 May 2024 | 533.10 | 1.10 | 0.21% | 535.40 | 537.50 | 525.10 | 731 |
| 07 May 2024 | 532.00 | -1.10 | -0.21% | 535.10 | 535.10 | 527.50 | 358 |
| 06 May 2024 | 533.10 | -1.00 | -0.19% | 530.40 | 535.90 | 528.10 | 586 |
| 03 May 2024 | 534.10 | 1.20 | 0.23% | 533.40 | 536.50 | 530.40 | 404 |
| 02 May 2024 | 532.90 | -3.20 | -0.60% | 535.00 | 542.90 | 530.20 | 396 |
| 30 Abr 2024 | 536.10 | -0.90 | -0.17% | 543.00 | 543.00 | 534.80 | 422 |
| 29 Abr 2024 | 537.00 | 2.50 | 0.47% | 534.40 | 540.80 | 531.10 | 732 |
