Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TECN3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 4.47 | 0.10 | 2.29% | 4.53 | 4.60 | 4.41 | 66,800 |
| 02 May 2024 | 4.37 | -0.03 | -0.68% | 4.45 | 4.58 | 4.33 | 243,400 |
| 30 Abr 2024 | 4.40 | -0.36 | -7.56% | 4.76 | 4.76 | 4.38 | 304,500 |
| 29 Abr 2024 | 4.76 | -0.14 | -2.86% | 4.85 | 4.98 | 4.73 | 122,700 |
| 26 Abr 2024 | 4.90 | -0.01 | -0.20% | 4.87 | 5.05 | 4.82 | 190,300 |
| 25 Abr 2024 | 4.91 | 0.00 | 0.00% | 5.05 | 5.15 | 4.88 | 601,200 |
| 24 Abr 2024 | 4.91 | 0.34 | 7.44% | 4.60 | 5.05 | 4.56 | 849,400 |
| 23 Abr 2024 | 4.57 | 0.13 | 2.93% | 4.54 | 4.64 | 4.39 | 190,700 |
| 22 Abr 2024 | 4.44 | -0.15 | -3.27% | 4.58 | 4.58 | 4.42 | 87,300 |
| 19 Abr 2024 | 4.59 | 0.36 | 8.51% | 4.25 | 4.59 | 4.24 | 259,100 |
| 18 Abr 2024 | 4.23 | -0.04 | -0.94% | 4.28 | 4.36 | 4.20 | 225,000 |
| 17 Abr 2024 | 4.27 | -0.06 | -1.39% | 4.33 | 4.42 | 4.27 | 168,900 |
| 16 Abr 2024 | 4.33 | 0.03 | 0.70% | 4.26 | 4.42 | 4.18 | 281,900 |
| 15 Abr 2024 | 4.30 | -0.15 | -3.37% | 4.45 | 4.46 | 4.26 | 107,600 |
| 12 Abr 2024 | 4.45 | 0.07 | 1.60% | 4.32 | 4.45 | 4.29 | 244,800 |
| 11 Abr 2024 | 4.38 | 0.10 | 2.34% | 4.29 | 4.39 | 4.16 | 187,300 |
| 10 Abr 2024 | 4.28 | -0.29 | -6.35% | 4.55 | 4.55 | 4.25 | 207,200 |
| 09 Abr 2024 | 4.57 | 0.12 | 2.70% | 4.45 | 4.64 | 4.35 | 237,200 |
| 08 Abr 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.69 | 4.27 | 372,900 |
| 05 Abr 2024 | 4.45 | -0.05 | -1.11% | 4.55 | 4.58 | 4.40 | 89,300 |
| 04 Abr 2024 | 4.50 | -0.09 | -1.96% | 4.58 | 4.76 | 4.50 | 247,100 |
| 03 Abr 2024 | 4.59 | -0.15 | -3.16% | 4.75 | 4.84 | 4.59 | 178,800 |
| 02 Abr 2024 | 4.74 | 0.07 | 1.50% | 4.68 | 4.88 | 4.56 | 338,600 |
| 01 Abr 2024 | 4.67 | 0.27 | 6.14% | 4.50 | 4.87 | 4.41 | 520,000 |
| 28 Mar 2024 | 4.40 | 0.02 | 0.46% | 4.44 | 4.49 | 4.40 | 151,400 |
| 27 Mar 2024 | 4.38 | 0.09 | 2.10% | 4.29 | 4.44 | 4.27 | 185,300 |
| 26 Mar 2024 | 4.29 | -0.04 | -0.92% | 4.30 | 4.37 | 4.29 | 81,800 |
| 25 Mar 2024 | 4.33 | -0.22 | -4.84% | 4.50 | 4.52 | 4.23 | 202,900 |
| 22 Mar 2024 | 4.55 | 0.25 | 5.81% | 4.35 | 4.60 | 4.28 | 442,600 |
| 21 Mar 2024 | 4.30 | 0.31 | 7.77% | 3.95 | 4.38 | 3.94 | 810,500 |
| 20 Mar 2024 | 3.99 | 0.07 | 1.79% | 3.93 | 3.99 | 3.91 | 97,500 |
| 19 Mar 2024 | 3.92 | -0.01 | -0.25% | 3.93 | 3.94 | 3.85 | 155,000 |
| 18 Mar 2024 | 3.93 | 0.11 | 2.88% | 3.85 | 3.93 | 3.77 | 246,800 |
| 15 Mar 2024 | 3.82 | 0.04 | 1.06% | 3.78 | 3.95 | 3.74 | 347,600 |
| 14 Mar 2024 | 3.78 | -0.10 | -2.58% | 3.89 | 3.89 | 3.77 | 85,700 |
| 13 Mar 2024 | 3.88 | 0.17 | 4.58% | 3.71 | 3.89 | 3.65 | 238,600 |
| 12 Mar 2024 | 3.71 | 0.08 | 2.20% | 3.62 | 3.72 | 3.58 | 82,300 |
| 11 Mar 2024 | 3.63 | -0.13 | -3.46% | 3.80 | 3.80 | 3.58 | 199,000 |
| 08 Mar 2024 | 3.76 | 0.04 | 1.08% | 3.70 | 3.85 | 3.65 | 361,300 |
| 07 Mar 2024 | 3.72 | -0.03 | -0.80% | 3.75 | 3.91 | 3.67 | 460,600 |
| 06 Mar 2024 | 3.75 | 0.25 | 7.14% | 3.50 | 3.75 | 3.45 | 503,100 |
| 05 Mar 2024 | 3.50 | 0.30 | 9.38% | 3.40 | 3.58 | 3.36 | 530,300 |
| 04 Mar 2024 | 3.20 | -0.01 | -0.31% | 3.22 | 3.28 | 3.20 | 126,300 |
| 01 Mar 2024 | 3.21 | -0.03 | -0.93% | 3.29 | 3.31 | 3.21 | 157,800 |
| 29 Feb 2024 | 3.24 | -0.03 | -0.92% | 3.27 | 3.27 | 3.22 | 69,300 |
| 28 Feb 2024 | 3.27 | -0.02 | -0.61% | 3.27 | 3.31 | 3.25 | 339,400 |
| 27 Feb 2024 | 3.29 | -0.01 | -0.30% | 3.29 | 3.32 | 3.27 | 161,300 |
| 26 Feb 2024 | 3.30 | -0.05 | -1.49% | 3.36 | 3.36 | 3.26 | 154,500 |
| 23 Feb 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.37 | 3.32 | 91,900 |
| 22 Feb 2024 | 3.35 | -0.02 | -0.59% | 3.37 | 3.38 | 3.32 | 137,600 |
| 21 Feb 2024 | 3.37 | -0.01 | -0.30% | 3.38 | 3.39 | 3.35 | 53,800 |
| 20 Feb 2024 | 3.38 | -0.09 | -2.59% | 3.45 | 3.45 | 3.37 | 162,600 |
| 19 Feb 2024 | 3.47 | 0.10 | 2.97% | 3.37 | 3.47 | 3.33 | 120,100 |
| 16 Feb 2024 | 3.37 | 0.02 | 0.60% | 3.35 | 3.39 | 3.32 | 170,600 |
| 15 Feb 2024 | 3.35 | -0.02 | -0.59% | 3.37 | 3.39 | 3.32 | 98,800 |
| 14 Feb 2024 | 3.37 | 0.01 | 0.30% | 3.37 | 3.40 | 3.34 | 22,200 |
| 09 Feb 2024 | 3.36 | -0.05 | -1.47% | 3.42 | 3.46 | 3.35 | 282,100 |
| 08 Feb 2024 | 3.41 | 0.02 | 0.59% | 3.36 | 3.42 | 3.35 | 91,100 |
| 07 Feb 2024 | 3.39 | 0.02 | 0.59% | 3.34 | 3.40 | 3.33 | 83,900 |
| 06 Feb 2024 | 3.37 | 0.01 | 0.30% | 3.37 | 3.43 | 3.33 | 218,600 |
| 05 Feb 2024 | 3.36 | -0.01 | -0.30% | 3.37 | 3.41 | 3.36 | 110,400 |
