Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TTR1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 19.30 | -0.05 | -0.26% | 19.35 | 19.35 | 19.25 | 1,055 |
| 24 Jun 2024 | 19.35 | -0.25 | -1.28% | 19.65 | 19.70 | 19.35 | 1,990 |
| 21 Jun 2024 | 19.60 | -0.20 | -1.01% | 19.35 | 19.60 | 19.35 | 805 |
| 20 Jun 2024 | 19.80 | 0.30 | 1.54% | 19.50 | 19.80 | 19.45 | 1,615 |
| 19 Jun 2024 | 19.50 | 0.25 | 1.30% | 19.50 | 19.50 | 19.40 | 631 |
| 18 Jun 2024 | 19.25 | 0.00 | 0.00% | 19.20 | 19.80 | 19.20 | 600 |
| 17 Jun 2024 | 19.25 | -0.15 | -0.77% | 19.40 | 19.65 | 19.20 | 800 |
| 14 Jun 2024 | 19.40 | -0.35 | -1.77% | 19.30 | 19.45 | 19.15 | 1,405 |
| 13 Jun 2024 | 19.75 | -0.35 | -1.74% | 20.10 | 20.10 | 19.70 | 1,169 |
| 12 Jun 2024 | 20.10 | 0.25 | 1.26% | 19.80 | 20.30 | 19.80 | 2,300 |
| 11 Jun 2024 | 19.85 | 0.55 | 2.85% | 19.70 | 20.30 | 19.65 | 973 |
| 10 Jun 2024 | 19.30 | -0.15 | -0.77% | 19.65 | 19.75 | 19.30 | 1,224 |
| 07 Jun 2024 | 19.45 | -0.95 | -4.66% | 19.95 | 20.10 | 19.30 | 2,740 |
| 06 Jun 2024 | 20.40 | 1.10 | 5.70% | 19.30 | 20.40 | 19.30 | 3,608 |
| 05 Jun 2024 | 19.30 | -0.60 | -3.02% | 19.30 | 19.60 | 19.30 | 1,502 |
| 04 Jun 2024 | 19.90 | -0.20 | -1.00% | 19.55 | 19.90 | 19.35 | 1,941 |
| 03 Jun 2024 | 20.10 | -0.20 | -0.99% | 19.95 | 20.10 | 19.40 | 6,426 |
| 31 May 2024 | 20.30 | -0.40 | -1.93% | 20.60 | 20.70 | 19.70 | 6,666 |
| 30 May 2024 | 20.70 | -0.10 | -0.48% | 20.80 | 21.00 | 20.60 | 1,512 |
| 29 May 2024 | 20.80 | -0.10 | -0.48% | 20.80 | 21.20 | 20.70 | 2,719 |
| 28 May 2024 | 20.90 | 0.00 | 0.00% | 21.10 | 21.60 | 20.90 | 2,105 |
| 27 May 2024 | 20.90 | 0.00 | 0.00% | 21.00 | 21.50 | 20.80 | 2,340 |
| 24 May 2024 | 20.90 | -0.40 | -1.88% | 21.20 | 21.20 | 20.70 | 2,475 |
| 23 May 2024 | 21.30 | -1.00 | -4.48% | 22.20 | 22.20 | 20.90 | 2,657 |
| 22 May 2024 | 22.30 | 0.80 | 3.72% | 21.50 | 22.40 | 21.00 | 7,128 |
| 21 May 2024 | 21.50 | 0.30 | 1.42% | 21.10 | 21.60 | 20.30 | 4,993 |
| 20 May 2024 | 21.20 | 0.10 | 0.47% | 21.00 | 21.20 | 20.50 | 1,419 |
| 17 May 2024 | 21.10 | 0.40 | 1.93% | 20.90 | 21.10 | 20.70 | 3,385 |
| 16 May 2024 | 20.70 | -0.20 | -0.96% | 20.90 | 21.00 | 20.70 | 2,916 |
| 15 May 2024 | 20.90 | -0.10 | -0.48% | 21.00 | 21.00 | 20.40 | 5,893 |
| 14 May 2024 | 21.00 | -0.60 | -2.78% | 21.60 | 21.60 | 20.40 | 21,053 |
| 13 May 2024 | 21.60 | -0.10 | -0.46% | 21.80 | 22.20 | 21.10 | 4,727 |
| 10 May 2024 | 21.70 | 0.40 | 1.88% | 21.20 | 21.80 | 21.20 | 2,889 |
| 09 May 2024 | 21.30 | -0.10 | -0.47% | 21.30 | 21.30 | 20.90 | 1,341 |
| 08 May 2024 | 21.40 | -0.60 | -2.73% | 22.00 | 22.00 | 20.90 | 4,006 |
| 07 May 2024 | 22.00 | 0.90 | 4.27% | 21.50 | 22.00 | 21.30 | 4,192 |
| 06 May 2024 | 21.10 | -1.10 | -4.95% | 22.50 | 22.50 | 21.10 | 3,362 |
| 03 May 2024 | 22.20 | -0.90 | -3.90% | 23.20 | 23.20 | 21.40 | 6,095 |
| 02 May 2024 | 23.10 | 1.90 | 8.96% | 21.70 | 23.10 | 21.50 | 12,432 |
| 30 Abr 2024 | 21.20 | 0.80 | 3.92% | 20.10 | 21.80 | 20.10 | 13,133 |
| 29 Abr 2024 | 20.40 | 0.20 | 0.99% | 20.20 | 20.80 | 19.95 | 5,603 |
| 26 Abr 2024 | 20.20 | 0.80 | 4.12% | 19.45 | 20.70 | 19.45 | 2,435 |
| 25 Abr 2024 | 19.40 | -0.35 | -1.77% | 19.55 | 20.30 | 19.30 | 2,896 |
| 24 Abr 2024 | 19.75 | 0.35 | 1.80% | 19.45 | 19.75 | 19.20 | 2,233 |
| 23 Abr 2024 | 19.40 | 0.90 | 4.86% | 18.60 | 19.45 | 18.45 | 8,150 |
| 22 Abr 2024 | 18.50 | 1.50 | 8.82% | 17.25 | 18.85 | 17.15 | 16,291 |
| 19 Abr 2024 | 17.00 | -0.05 | -0.29% | 17.05 | 17.05 | 17.00 | 2,758 |
| 18 Abr 2024 | 17.05 | 0.00 | 0.00% | 17.05 | 17.25 | 17.05 | 1,151 |
| 17 Abr 2024 | 17.05 | 0.10 | 0.59% | 16.90 | 17.15 | 16.80 | 1,168 |
| 16 Abr 2024 | 16.95 | -0.15 | -0.88% | 16.95 | 17.05 | 16.85 | 2,009 |
| 15 Abr 2024 | 17.10 | -0.90 | -5.00% | 17.40 | 17.95 | 17.10 | 1,853 |
| 12 Abr 2024 | 18.00 | 0.90 | 5.26% | 17.65 | 18.00 | 17.30 | 500 |
| 11 Abr 2024 | 17.10 | -0.60 | -3.39% | 17.70 | 17.70 | 17.10 | 625 |
| 10 Abr 2024 | 17.70 | -0.20 | -1.12% | 18.90 | 18.90 | 17.70 | 1,323 |
| 09 Abr 2024 | 17.90 | 0.55 | 3.17% | 17.50 | 17.90 | 17.25 | 1,369 |
| 08 Abr 2024 | 17.35 | -0.15 | -0.86% | 17.05 | 17.45 | 17.05 | 1,953 |
| 05 Abr 2024 | 17.50 | 0.05 | 0.29% | 17.30 | 17.50 | 17.05 | 584 |
| 04 Abr 2024 | 17.45 | -0.45 | -2.51% | 17.65 | 17.65 | 17.35 | 306 |
| 03 Abr 2024 | 17.90 | 0.50 | 2.87% | 17.45 | 17.90 | 17.45 | 615 |
| 02 Abr 2024 | 17.40 | -1.00 | -5.43% | 18.35 | 18.35 | 17.25 | 870 |
| 28 Mar 2024 | 18.40 | 1.50 | 8.88% | 16.65 | 18.45 | 16.65 | 3,073 |
