Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TIMS3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 16.66 | -0.29 | -1.71% | 16.98 | 16.98 | 16.66 | 5,637,700 |
| 09 May 2024 | 16.95 | -0.24 | -1.40% | 17.11 | 17.18 | 16.68 | 8,455,900 |
| 08 May 2024 | 17.19 | -0.14 | -0.81% | 17.22 | 17.33 | 17.05 | 9,115,200 |
| 07 May 2024 | 17.33 | -1.24 | -6.68% | 18.54 | 18.54 | 17.33 | 15,198,800 |
| 06 May 2024 | 18.57 | -0.08 | -0.43% | 18.72 | 18.72 | 18.42 | 4,946,100 |
| 03 May 2024 | 18.65 | 0.58 | 3.21% | 18.24 | 18.65 | 18.20 | 8,399,700 |
| 02 May 2024 | 18.07 | 0.46 | 2.61% | 17.83 | 18.19 | 17.71 | 8,787,400 |
| 30 Abr 2024 | 17.61 | 0.05 | 0.28% | 17.60 | 17.80 | 17.47 | 5,899,000 |
| 29 Abr 2024 | 17.56 | 0.01 | 0.06% | 17.41 | 17.80 | 17.41 | 5,092,900 |
| 26 Abr 2024 | 17.55 | 0.13 | 0.75% | 17.49 | 17.63 | 17.39 | 3,808,700 |
| 25 Abr 2024 | 17.42 | 0.25 | 1.46% | 17.28 | 17.50 | 17.25 | 2,709,400 |
| 24 Abr 2024 | 17.17 | -0.09 | -0.52% | 17.31 | 17.44 | 17.08 | 7,530,100 |
| 23 Abr 2024 | 17.26 | -0.07 | -0.40% | 17.14 | 17.35 | 17.11 | 3,852,600 |
| 22 Abr 2024 | 17.33 | -0.29 | -1.65% | 17.40 | 17.64 | 17.30 | 3,632,300 |
| 19 Abr 2024 | 17.62 | 0.53 | 3.10% | 17.24 | 17.63 | 16.92 | 7,534,100 |
| 18 Abr 2024 | 17.09 | -0.15 | -0.87% | 17.28 | 17.37 | 17.03 | 7,295,200 |
| 17 Abr 2024 | 17.24 | 0.06 | 0.35% | 17.22 | 17.34 | 17.12 | 5,938,700 |
| 16 Abr 2024 | 17.18 | -0.13 | -0.75% | 17.29 | 17.42 | 17.17 | 6,671,600 |
| 15 Abr 2024 | 17.31 | -0.09 | -0.52% | 17.23 | 17.41 | 17.12 | 16,417,800 |
| 12 Abr 2024 | 17.40 | -0.10 | -0.57% | 17.40 | 17.40 | 17.03 | 7,144,800 |
| 11 Abr 2024 | 17.50 | -0.31 | -1.74% | 17.72 | 17.75 | 17.35 | 4,104,500 |
| 10 Abr 2024 | 17.81 | -0.97 | -5.17% | 18.09 | 18.34 | 17.73 | 7,647,400 |
| 09 Abr 2024 | 18.78 | 0.17 | 0.91% | 18.61 | 18.81 | 18.58 | 3,189,000 |
| 08 Abr 2024 | 18.61 | 0.09 | 0.49% | 18.47 | 18.63 | 18.34 | 4,570,700 |
| 05 Abr 2024 | 18.52 | -0.05 | -0.27% | 18.57 | 18.88 | 18.41 | 5,246,500 |
| 04 Abr 2024 | 18.57 | 0.47 | 2.60% | 18.12 | 18.76 | 18.12 | 6,282,800 |
| 03 Abr 2024 | 18.10 | 0.37 | 2.09% | 17.81 | 18.10 | 17.74 | 3,983,200 |
| 02 Abr 2024 | 17.73 | -0.15 | -0.84% | 17.85 | 17.85 | 17.62 | 8,541,200 |
| 01 Abr 2024 | 17.88 | 0.16 | 0.90% | 17.91 | 18.02 | 17.74 | 4,841,100 |
| 28 Mar 2024 | 17.72 | -0.15 | -0.84% | 17.80 | 17.83 | 17.59 | 9,678,400 |
| 27 Mar 2024 | 17.87 | -0.16 | -0.89% | 18.01 | 18.13 | 17.85 | 7,766,900 |
| 26 Mar 2024 | 18.03 | 0.11 | 0.61% | 17.90 | 18.25 | 17.90 | 5,990,600 |
| 25 Mar 2024 | 17.92 | -0.33 | -1.81% | 18.21 | 18.27 | 17.85 | 6,568,400 |
| 22 Mar 2024 | 18.25 | 0.04 | 0.22% | 18.23 | 18.31 | 18.09 | 4,260,300 |
| 21 Mar 2024 | 18.21 | 0.04 | 0.22% | 18.20 | 18.36 | 18.11 | 11,926,000 |
| 20 Mar 2024 | 18.17 | -0.16 | -0.87% | 18.26 | 18.33 | 18.15 | 6,635,400 |
| 19 Mar 2024 | 18.33 | -0.29 | -1.56% | 18.52 | 18.61 | 18.24 | 7,929,000 |
| 18 Mar 2024 | 18.62 | 0.13 | 0.70% | 18.62 | 18.67 | 18.45 | 5,949,200 |
| 15 Mar 2024 | 18.49 | -0.32 | -1.70% | 18.86 | 19.08 | 18.49 | 5,883,500 |
| 14 Mar 2024 | 18.81 | 0.24 | 1.29% | 18.44 | 19.07 | 18.44 | 11,213,300 |
| 13 Mar 2024 | 18.57 | -0.02 | -0.11% | 18.49 | 18.64 | 18.36 | 6,045,000 |
| 12 Mar 2024 | 18.59 | 0.30 | 1.64% | 18.28 | 18.62 | 18.15 | 6,368,400 |
| 11 Mar 2024 | 18.29 | -0.66 | -3.48% | 18.85 | 18.92 | 18.27 | 8,457,200 |
| 08 Mar 2024 | 18.95 | 0.39 | 2.10% | 18.47 | 18.98 | 18.42 | 11,704,200 |
| 07 Mar 2024 | 18.56 | 0.43 | 2.37% | 18.20 | 18.62 | 18.14 | 9,182,000 |
| 06 Mar 2024 | 18.13 | 0.22 | 1.23% | 17.99 | 18.26 | 17.85 | 5,325,300 |
| 05 Mar 2024 | 17.91 | -0.24 | -1.32% | 18.28 | 18.28 | 17.87 | 5,499,500 |
| 04 Mar 2024 | 18.15 | -0.26 | -1.41% | 18.40 | 18.53 | 18.04 | 5,279,600 |
| 01 Mar 2024 | 18.41 | 0.24 | 1.32% | 18.17 | 18.52 | 18.04 | 6,091,000 |
| 29 Feb 2024 | 18.17 | -0.68 | -3.61% | 18.80 | 18.80 | 17.97 | 10,144,400 |
| 28 Feb 2024 | 18.85 | 0.10 | 0.53% | 18.71 | 18.99 | 18.70 | 7,319,700 |
| 27 Feb 2024 | 18.75 | 0.37 | 2.01% | 18.46 | 18.88 | 18.37 | 5,781,900 |
| 26 Feb 2024 | 18.38 | 0.00 | 0.00% | 18.42 | 18.50 | 18.20 | 3,717,400 |
| 23 Feb 2024 | 18.38 | -0.15 | -0.81% | 18.68 | 18.68 | 18.28 | 3,475,800 |
| 22 Feb 2024 | 18.53 | 0.69 | 3.87% | 17.93 | 18.61 | 17.91 | 9,616,500 |
| 21 Feb 2024 | 17.84 | 0.23 | 1.31% | 17.62 | 17.84 | 17.45 | 5,870,500 |
| 20 Feb 2024 | 17.61 | 0.13 | 0.74% | 17.40 | 17.64 | 17.40 | 17,984,600 |
| 19 Feb 2024 | 17.48 | 0.08 | 0.46% | 17.35 | 17.73 | 17.21 | 3,560,400 |
| 16 Feb 2024 | 17.40 | -0.69 | -3.81% | 18.15 | 18.18 | 17.28 | 12,070,700 |
| 15 Feb 2024 | 18.09 | -0.29 | -1.58% | 18.35 | 18.44 | 18.07 | 7,597,100 |
| 14 Feb 2024 | 18.38 | 0.00 | 0.00% | 18.38 | 18.52 | 18.23 | 7,051,500 |
