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.
TECK11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 69.20 | -0.32 | -0.46% | 69.60 | 69.99 | 68.80 | 16,846 |
| 16 May 2024 | 69.52 | -0.33 | -0.47% | 69.85 | 69.99 | 69.52 | 4,972 |
| 15 May 2024 | 69.85 | 1.40 | 2.05% | 69.43 | 69.99 | 68.98 | 4,483 |
| 14 May 2024 | 68.45 | -0.09 | -0.13% | 67.56 | 68.98 | 67.56 | 26,877 |
| 13 May 2024 | 68.54 | 0.04 | 0.06% | 68.30 | 68.64 | 67.61 | 4,338 |
| 10 May 2024 | 68.50 | 0.05 | 0.07% | 68.38 | 68.56 | 67.89 | 5,570 |
| 09 May 2024 | 68.45 | 0.78 | 1.15% | 68.20 | 68.64 | 68.06 | 14,061 |
| 08 May 2024 | 67.67 | -0.10 | -0.15% | 67.70 | 67.73 | 66.83 | 7,114 |
| 07 May 2024 | 67.77 | 0.06 | 0.09% | 67.59 | 67.77 | 66.97 | 15,497 |
| 06 May 2024 | 67.71 | 1.41 | 2.13% | 66.29 | 68.23 | 65.00 | 13,061 |
| 03 May 2024 | 66.30 | 0.43 | 0.65% | 66.29 | 66.45 | 65.70 | 12,648 |
| 02 May 2024 | 65.87 | 0.00 | 0.00% | 65.50 | 65.87 | 64.60 | 10,256 |
| 30 Abr 2024 | 65.87 | -0.52 | -0.78% | 66.55 | 67.28 | 65.87 | 55,612 |
| 29 Abr 2024 | 66.39 | 0.63 | 0.96% | 65.91 | 66.89 | 65.87 | 38,808 |
| 26 Abr 2024 | 65.76 | 1.25 | 1.94% | 65.58 | 66.02 | 65.01 | 6,625 |
| 25 Abr 2024 | 64.51 | -0.20 | -0.31% | 63.33 | 65.18 | 62.69 | 45,896 |
| 24 Abr 2024 | 64.71 | 0.71 | 1.11% | 65.05 | 65.54 | 63.88 | 334,127 |
| 23 Abr 2024 | 64.00 | 0.87 | 1.38% | 63.90 | 64.13 | 63.30 | 3,599 |
| 22 Abr 2024 | 63.13 | 0.15 | 0.24% | 62.99 | 63.70 | 61.68 | 71,406 |
| 19 Abr 2024 | 62.98 | -3.12 | -4.72% | 66.40 | 66.40 | 62.84 | 52,908 |
| 18 Abr 2024 | 66.10 | -0.37 | -0.56% | 67.29 | 67.29 | 65.96 | 2,141 |
| 17 Abr 2024 | 66.47 | -0.32 | -0.48% | 68.70 | 68.70 | 66.44 | 3,872 |
| 16 Abr 2024 | 66.79 | 0.00 | 0.00% | 67.90 | 68.46 | 66.79 | 2,866 |
| 15 Abr 2024 | 66.79 | -0.74 | -1.10% | 67.54 | 69.00 | 66.70 | 26,671 |
| 12 Abr 2024 | 67.53 | -1.47 | -2.13% | 69.00 | 69.00 | 67.53 | 18,039 |
| 11 Abr 2024 | 69.00 | 2.38 | 3.57% | 66.62 | 69.00 | 66.39 | 2,856 |
| 10 Abr 2024 | 66.62 | 1.11 | 1.69% | 65.60 | 66.62 | 65.60 | 4,419 |
| 09 Abr 2024 | 65.51 | -0.50 | -0.76% | 66.65 | 66.74 | 65.13 | 5,322 |
| 08 Abr 2024 | 66.01 | -0.64 | -0.96% | 66.78 | 67.00 | 65.93 | 25,876 |
| 05 Abr 2024 | 66.65 | 1.51 | 2.32% | 65.50 | 66.75 | 65.40 | 5,390 |
| 04 Abr 2024 | 65.14 | -1.86 | -2.78% | 66.80 | 66.80 | 65.01 | 4,514 |
| 03 Abr 2024 | 67.00 | 1.38 | 2.10% | 65.70 | 67.00 | 65.69 | 16,491 |
| 02 Abr 2024 | 65.62 | -1.17 | -1.75% | 66.10 | 66.10 | 64.87 | 1,909 |
| 01 Abr 2024 | 66.79 | 1.49 | 2.28% | 66.44 | 66.79 | 66.03 | 22,475 |
| 28 Mar 2024 | 65.30 | 0.15 | 0.23% | 65.33 | 65.73 | 65.08 | 2,147 |
| 27 Mar 2024 | 65.15 | -0.53 | -0.81% | 65.68 | 65.73 | 64.80 | 6,303 |
| 26 Mar 2024 | 65.68 | 0.23 | 0.35% | 65.59 | 66.55 | 65.51 | 5,998 |
| 25 Mar 2024 | 65.45 | -0.48 | -0.73% | 65.93 | 66.10 | 65.35 | 20,068 |
| 22 Mar 2024 | 65.93 | 0.55 | 0.84% | 65.38 | 66.08 | 65.25 | 23,124 |
| 21 Mar 2024 | 65.38 | -0.62 | -0.94% | 65.60 | 66.92 | 65.30 | 6,897 |
| 20 Mar 2024 | 66.00 | 1.04 | 1.60% | 64.95 | 66.00 | 64.73 | 9,547 |
| 19 Mar 2024 | 64.96 | -0.37 | -0.57% | 64.60 | 65.25 | 63.81 | 19,172 |
| 18 Mar 2024 | 65.33 | 2.13 | 3.37% | 63.88 | 65.33 | 63.80 | 3,560 |
| 15 Mar 2024 | 63.20 | -0.61 | -0.96% | 63.81 | 64.00 | 63.08 | 3,621 |
| 14 Mar 2024 | 63.81 | -0.91 | -1.41% | 63.96 | 64.34 | 63.48 | 3,068 |
| 13 Mar 2024 | 64.72 | 0.34 | 0.53% | 63.55 | 64.72 | 63.55 | 15,256 |
| 12 Mar 2024 | 64.38 | 1.38 | 2.19% | 63.01 | 64.38 | 63.00 | 3,755 |
| 11 Mar 2024 | 63.00 | -0.70 | -1.10% | 63.47 | 63.47 | 62.66 | 7,399 |
| 08 Mar 2024 | 63.70 | -1.10 | -1.70% | 64.92 | 65.90 | 63.51 | 16,113 |
| 07 Mar 2024 | 64.80 | 1.66 | 2.63% | 63.35 | 64.80 | 63.35 | 1,428 |
| 06 Mar 2024 | 63.14 | 0.05 | 0.08% | 63.03 | 63.63 | 62.76 | 12,829 |
| 05 Mar 2024 | 63.09 | -1.46 | -2.26% | 64.46 | 64.46 | 62.64 | 14,811 |
| 04 Mar 2024 | 64.55 | -0.63 | -0.97% | 65.01 | 65.95 | 64.55 | 25,749 |
| 01 Mar 2024 | 65.18 | 1.03 | 1.61% | 64.95 | 65.30 | 64.25 | 25,450 |
| 29 Feb 2024 | 64.15 | -0.48 | -0.74% | 64.43 | 64.51 | 63.10 | 9,567 |
| 28 Feb 2024 | 64.63 | -0.06 | -0.09% | 64.69 | 66.17 | 64.34 | 8,921 |
| 27 Feb 2024 | 64.69 | -0.29 | -0.45% | 64.98 | 65.48 | 64.33 | 12,597 |
| 26 Feb 2024 | 64.98 | -0.25 | -0.38% | 65.48 | 65.59 | 64.97 | 12,031 |
| 23 Feb 2024 | 65.23 | 0.23 | 0.35% | 65.31 | 66.13 | 65.00 | 38,111 |
| 22 Feb 2024 | 65.00 | 3.10 | 5.01% | 63.10 | 65.00 | 63.10 | 3,918 |
| 21 Feb 2024 | 61.90 | 0.09 | 0.15% | 61.69 | 61.90 | 61.12 | 5,023 |
| 20 Feb 2024 | 61.81 | -1.74 | -2.74% | 63.69 | 63.69 | 60.53 | 42,971 |
| 19 Feb 2024 | 63.55 | 0.00 | 0.00% | 63.57 | 63.85 | 63.13 | 1,319 |
