Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TSCDY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 11.72 | -0.19 | -1.60% | 11.76 | 11.775 | 11.67 | 60,546 |
| 15 May 2024 | 11.91 | 0.01 | 0.08% | 11.93 | 11.93 | 11.81 | 70,866 |
| 14 May 2024 | 11.90 | 0.06 | 0.51% | 11.8875 | 12.06 | 11.86 | 123,674 |
| 13 May 2024 | 11.84 | 0.08 | 0.68% | 11.94 | 11.94 | 11.66 | 61,006 |
| 10 May 2024 | 11.76 | 0.04 | 0.34% | 11.86 | 11.86 | 11.61 | 40,123 |
| 09 May 2024 | 11.72 | 0.10 | 0.86% | 11.82 | 11.82 | 11.62 | 46,228 |
| 08 May 2024 | 11.62 | 0.14 | 1.22% | 11.41 | 11.67 | 11.41 | 40,303 |
| 07 May 2024 | 11.4801 | 0.13 | 1.15% | 11.24 | 11.638 | 11.24 | 78,836 |
| 06 May 2024 | 11.35 | 0.05 | 0.44% | 11.35 | 11.40 | 11.35 | 34,355 |
| 03 May 2024 | 11.30 | -0.08 | -0.70% | 11.372 | 11.372 | 11.2803 | 57,590 |
| 02 May 2024 | 11.38 | 0.05 | 0.44% | 11.33 | 11.38 | 11.2801 | 41,491 |
| 01 May 2024 | 11.33 | 0.14 | 1.25% | 11.24 | 11.384 | 11.24 | 57,731 |
| 30 Abr 2024 | 11.19 | 0.14 | 1.27% | 11.04 | 11.40 | 11.04 | 60,653 |
| 29 Abr 2024 | 11.05 | 0.14 | 1.28% | 11.14 | 11.14 | 11.048 | 70,665 |
| 26 Abr 2024 | 10.91 | -0.05 | -0.46% | 10.825 | 10.9399 | 10.825 | 86,070 |
| 25 Abr 2024 | 10.96 | -0.01 | -0.05% | 10.80 | 10.96 | 10.80 | 156,587 |
| 24 Abr 2024 | 10.965 | -0.09 | -0.77% | 11.08 | 11.08 | 10.91 | 139,344 |
| 23 Abr 2024 | 11.05 | 0.13 | 1.19% | 11.1599 | 11.18 | 10.98 | 210,195 |
| 22 Abr 2024 | 10.92 | 0.34 | 3.23% | 10.875 | 10.9499 | 10.58 | 58,134 |
| 19 Abr 2024 | 10.578 | -0.07 | -0.64% | 10.59 | 10.645 | 10.55 | 80,373 |
| 18 Abr 2024 | 10.646 | -0.05 | -0.50% | 10.6575 | 10.71 | 10.63 | 59,190 |
| 17 Abr 2024 | 10.70 | 0.12 | 1.13% | 10.57 | 10.73 | 10.57 | 98,208 |
| 16 Abr 2024 | 10.58 | -0.19 | -1.76% | 10.5501 | 10.73 | 10.5501 | 357,716 |
| 15 Abr 2024 | 10.77 | 0.09 | 0.84% | 10.73 | 10.8699 | 10.73 | 67,533 |
| 12 Abr 2024 | 10.68 | -0.13 | -1.20% | 10.54 | 10.80 | 10.54 | 76,054 |
| 11 Abr 2024 | 10.81 | -0.54 | -4.72% | 10.85 | 10.85 | 10.65 | 101,406 |
| 10 Abr 2024 | 11.345 | 0.31 | 2.76% | 11.72 | 11.75 | 11.2985 | 79,183 |
| 09 Abr 2024 | 11.04 | -0.08 | -0.72% | 11.166 | 11.166 | 11.03 | 308,925 |
| 08 Abr 2024 | 11.12 | -0.05 | -0.40% | 11.12 | 11.16 | 11.10 | 127,225 |
| 05 Abr 2024 | 11.165 | -0.06 | -0.49% | 11.17 | 11.20 | 11.108 | 83,913 |
| 04 Abr 2024 | 11.22 | -0.11 | -0.97% | 11.335 | 11.35 | 11.18 | 71,280 |
| 03 Abr 2024 | 11.3302 | -0.02 | -0.17% | 11.27 | 11.36 | 11.26 | 49,891 |
| 02 Abr 2024 | 11.35 | -0.08 | -0.70% | 11.32 | 11.35 | 11.244 | 185,467 |
| 01 Abr 2024 | 11.43 | -0.03 | -0.26% | 11.16 | 11.70 | 11.16 | 101,646 |
| 28 Mar 2024 | 11.46 | -0.08 | -0.69% | 11.50 | 11.52 | 11.43 | 55,156 |
| 27 Mar 2024 | 11.54 | 0.10 | 0.87% | 11.50 | 11.5725 | 11.49 | 62,997 |
| 26 Mar 2024 | 11.44 | 0.14 | 1.24% | 11.45 | 11.50 | 11.396 | 173,287 |
| 25 Mar 2024 | 11.30 | 0.00 | -0.04% | 11.35 | 11.40 | 11.30 | 87,278 |
| 22 Mar 2024 | 11.304 | 0.04 | 0.39% | 11.38 | 11.395 | 11.30 | 66,346 |
| 21 Mar 2024 | 11.26 | 0.05 | 0.45% | 11.27 | 11.34 | 11.26 | 141,932 |
| 20 Mar 2024 | 11.21 | 0.02 | 0.18% | 11.02 | 11.21 | 11.02 | 49,731 |
| 19 Mar 2024 | 11.19 | 0.01 | 0.09% | 11.14 | 11.194 | 11.11 | 80,060 |
| 18 Mar 2024 | 11.18 | -0.01 | -0.09% | 11.15 | 11.22 | 11.115 | 104,454 |
| 15 Mar 2024 | 11.19 | 0.04 | 0.36% | 11.2402 | 11.26 | 11.18 | 144,037 |
| 14 Mar 2024 | 11.15 | -0.04 | -0.36% | 11.1401 | 11.1799 | 11.0901 | 64,372 |
| 13 Mar 2024 | 11.19 | 0.04 | 0.36% | 11.10 | 11.2194 | 11.10 | 142,143 |
| 12 Mar 2024 | 11.15 | 0.11 | 1.00% | 11.15 | 11.15 | 11.03 | 35,929 |
| 11 Mar 2024 | 11.04 | -0.10 | -0.90% | 11.19 | 11.19 | 10.98 | 70,753 |
| 08 Mar 2024 | 11.14 | 0.05 | 0.43% | 11.17 | 11.20 | 11.13 | 75,082 |
| 07 Mar 2024 | 11.0925 | 0.19 | 1.77% | 10.77 | 11.10 | 10.77 | 113,896 |
| 06 Mar 2024 | 10.90 | 0.20 | 1.87% | 10.73 | 10.95 | 10.73 | 68,894 |
| 05 Mar 2024 | 10.70 | 0.02 | 0.19% | 10.60 | 10.71 | 10.595 | 105,582 |
| 04 Mar 2024 | 10.68 | -0.04 | -0.37% | 10.59 | 10.69 | 10.58 | 90,216 |
| 01 Mar 2024 | 10.72 | -0.11 | -1.02% | 10.71 | 10.75 | 10.58 | 150,005 |
| 29 Feb 2024 | 10.83 | 0.21 | 1.98% | 10.6901 | 10.83 | 10.6705 | 4,473,843 |
| 28 Feb 2024 | 10.62 | -0.05 | -0.47% | 10.74 | 10.74 | 10.57 | 769,403 |
| 27 Feb 2024 | 10.67 | -0.01 | -0.09% | 10.56 | 10.67 | 10.56 | 108,712 |
| 26 Feb 2024 | 10.68 | -0.02 | -0.19% | 10.68 | 10.70 | 10.63 | 104,297 |
| 23 Feb 2024 | 10.70 | 0.08 | 0.75% | 10.54 | 10.74 | 10.54 | 1,523,062 |
| 22 Feb 2024 | 10.62 | -0.35 | -3.19% | 10.64 | 10.64 | 10.57 | 432,210 |
| 21 Feb 2024 | 10.97 | 0.07 | 0.64% | 10.89 | 10.97 | 10.89 | 108,766 |
| 20 Feb 2024 | 10.90 | 0.19 | 1.77% | 10.8875 | 10.925 | 10.86 | 50,792 |
