Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
TCEHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 47.15 | 3.03 | 6.87% | 45.90 | 47.48 | 44.50 | 4,707,799 |
| 01 May 2024 | 44.12 | 0.37 | 0.85% | 43.8499 | 44.39 | 43.65 | 1,687,389 |
| 30 Abr 2024 | 43.75 | -0.66 | -1.49% | 44.34 | 44.42 | 43.74 | 2,803,575 |
| 29 Abr 2024 | 44.41 | 0.02 | 0.05% | 44.27 | 44.44 | 44.11 | 2,556,490 |
| 26 Abr 2024 | 44.39 | 0.95 | 2.19% | 44.40 | 44.75 | 44.01 | 3,161,471 |
| 25 Abr 2024 | 43.44 | -0.41 | -0.94% | 43.01 | 43.53 | 42.91 | 1,733,459 |
| 24 Abr 2024 | 43.85 | 1.37 | 3.23% | 43.59 | 43.86 | 42.85 | 4,274,872 |
| 23 Abr 2024 | 42.48 | 1.46 | 3.56% | 42.24 | 42.57 | 41.90 | 4,261,293 |
| 22 Abr 2024 | 41.02 | 2.04 | 5.23% | 40.67 | 41.12 | 39.75 | 3,885,038 |
| 19 Abr 2024 | 38.98 | 0.04 | 0.10% | 38.90 | 39.10 | 38.80 | 3,189,847 |
| 18 Abr 2024 | 38.94 | 0.73 | 1.91% | 38.98 | 39.06 | 38.70 | 3,833,615 |
| 17 Abr 2024 | 38.21 | -0.17 | -0.44% | 38.47 | 38.58 | 38.14 | 1,826,899 |
| 16 Abr 2024 | 38.38 | -0.09 | -0.23% | 38.37 | 38.56 | 38.11 | 2,417,955 |
| 15 Abr 2024 | 38.47 | -0.23 | -0.59% | 38.76 | 38.87 | 38.36 | 2,526,488 |
| 12 Abr 2024 | 38.70 | -1.18 | -2.96% | 39.10 | 39.30 | 38.62 | 3,522,399 |
| 11 Abr 2024 | 39.88 | 0.54 | 1.37% | 40.05 | 40.10 | 39.50 | 2,922,705 |
| 10 Abr 2024 | 39.34 | 0.25 | 0.64% | 39.42 | 39.995 | 39.19 | 2,154,807 |
| 09 Abr 2024 | 39.09 | -0.44 | -1.11% | 39.04 | 39.16 | 38.93 | 1,755,809 |
| 08 Abr 2024 | 39.53 | 0.11 | 0.28% | 39.17 | 39.89 | 39.13 | 2,806,917 |
| 05 Abr 2024 | 39.42 | 0.02 | 0.05% | 39.40 | 39.78 | 39.33 | 2,597,131 |
| 04 Abr 2024 | 39.40 | -0.08 | -0.20% | 39.78 | 39.83 | 39.28 | 1,315,776 |
| 03 Abr 2024 | 39.48 | 0.03 | 0.08% | 39.43 | 39.56 | 39.29 | 1,239,565 |
| 02 Abr 2024 | 39.45 | 0.02 | 0.05% | 39.40 | 39.67 | 39.33 | 1,241,767 |
| 01 Abr 2024 | 39.43 | 0.40 | 1.02% | 39.32 | 39.55 | 39.09 | 2,339,846 |
| 28 Mar 2024 | 39.03 | 0.12 | 0.31% | 38.85 | 39.13 | 38.76 | 1,469,480 |
| 27 Mar 2024 | 38.91 | 0.86 | 2.26% | 38.57 | 38.92 | 38.43 | 3,088,815 |
| 26 Mar 2024 | 38.05 | 1.10 | 2.98% | 38.11 | 38.30 | 37.80 | 1,871,142 |
| 25 Mar 2024 | 36.95 | 0.04 | 0.11% | 36.84 | 37.00 | 36.76 | 1,818,411 |
| 22 Mar 2024 | 36.91 | 0.07 | 0.19% | 36.87 | 37.00 | 36.64 | 2,444,373 |
| 21 Mar 2024 | 36.84 | -0.37 | -0.99% | 37.05 | 37.21 | 36.74 | 3,420,828 |
| 20 Mar 2024 | 37.21 | 0.64 | 1.75% | 37.09 | 37.49 | 36.70 | 2,529,926 |
| 19 Mar 2024 | 36.57 | -0.28 | -0.76% | 36.57 | 36.615 | 36.24 | 1,842,651 |
| 18 Mar 2024 | 36.85 | 0.71 | 1.96% | 36.93 | 37.05 | 36.75 | 2,485,862 |
| 15 Mar 2024 | 36.14 | -0.42 | -1.15% | 36.21 | 36.35 | 36.08 | 1,071,688 |
| 14 Mar 2024 | 36.56 | -0.48 | -1.30% | 36.82 | 36.87 | 36.40 | 2,377,015 |
| 13 Mar 2024 | 37.04 | 0.06 | 0.16% | 37.00 | 37.51 | 36.96 | 3,836,431 |
| 12 Mar 2024 | 36.98 | 1.37 | 3.85% | 36.92 | 37.00 | 35.96 | 2,352,189 |
| 11 Mar 2024 | 35.61 | 1.10 | 3.19% | 35.49 | 35.92 | 34.775 | 2,476,063 |
| 08 Mar 2024 | 34.51 | -0.12 | -0.35% | 34.47 | 34.69 | 34.38 | 2,277,516 |
| 07 Mar 2024 | 34.63 | -0.35 | -1.00% | 34.56 | 34.82 | 34.47 | 1,908,094 |
| 06 Mar 2024 | 34.98 | 0.92 | 2.70% | 35.03 | 35.24 | 34.25 | 4,304,210 |
| 05 Mar 2024 | 34.06 | -0.67 | -1.93% | 34.30 | 34.73 | 34.02 | 3,115,180 |
| 04 Mar 2024 | 34.73 | -0.54 | -1.53% | 35.13 | 35.18 | 34.62 | 1,631,744 |
| 01 Mar 2024 | 35.27 | 0.33 | 0.94% | 35.15 | 35.43 | 35.00 | 2,146,386 |
| 29 Feb 2024 | 34.942 | -0.04 | -0.11% | 35.25 | 35.35 | 34.86 | 5,149,617 |
| 28 Feb 2024 | 34.98 | -1.44 | -3.95% | 35.49 | 35.60 | 34.915 | 3,087,102 |
| 27 Feb 2024 | 36.42 | -0.11 | -0.30% | 36.43 | 36.55 | 36.35 | 1,958,495 |
| 26 Feb 2024 | 36.53 | -0.42 | -1.14% | 36.63 | 36.84 | 36.50 | 2,692,670 |
| 23 Feb 2024 | 36.95 | 0.01 | 0.03% | 37.06 | 37.19 | 36.73 | 1,665,438 |
| 22 Feb 2024 | 36.94 | 0.20 | 0.54% | 37.04 | 37.15 | 36.70 | 3,543,898 |
| 21 Feb 2024 | 36.74 | 0.75 | 2.08% | 36.73 | 37.05 | 36.60 | 1,974,676 |
| 20 Feb 2024 | 35.99 | -0.92 | -2.49% | 36.29 | 36.91 | 33.00 | 3,671,519 |
| 16 Feb 2024 | 36.91 | 0.28 | 0.76% | 37.30 | 37.33 | 36.89 | 2,314,424 |
| 15 Feb 2024 | 36.63 | -0.61 | -1.64% | 36.58 | 37.24 | 36.3889 | 2,101,181 |
| 14 Feb 2024 | 37.24 | 0.45 | 1.22% | 36.99 | 37.29 | 36.86 | 2,753,610 |
| 13 Feb 2024 | 36.79 | -0.70 | -1.87% | 36.88 | 37.505 | 36.609 | 2,569,207 |
| 12 Feb 2024 | 37.49 | 0.43 | 1.16% | 37.05 | 37.98 | 36.70 | 2,181,621 |
| 09 Feb 2024 | 37.06 | 0.83 | 2.29% | 36.32 | 37.07 | 36.30 | 2,060,403 |
| 08 Feb 2024 | 36.23 | -1.04 | -2.79% | 36.61 | 37.00 | 36.21 | 3,867,856 |
| 07 Feb 2024 | 37.27 | -0.48 | -1.27% | 37.27 | 37.61 | 37.03 | 2,330,109 |
| 06 Feb 2024 | 37.75 | 1.70 | 4.72% | 36.97 | 37.75 | 36.83 | 3,979,068 |
| 05 Feb 2024 | 36.05 | 0.76 | 2.15% | 35.59 | 36.14 | 35.37 | 4,001,937 |
