Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
TRIS3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 4.66 | -0.05 | -1.06% | 4.70 | 4.70 | 4.59 | 251,900 |
| 23 Abr 2024 | 4.71 | 0.11 | 2.39% | 4.59 | 4.74 | 4.52 | 382,300 |
| 22 Abr 2024 | 4.60 | 0.02 | 0.44% | 4.55 | 4.74 | 4.54 | 502,300 |
| 19 Abr 2024 | 4.58 | -0.04 | -0.87% | 4.66 | 4.78 | 4.54 | 569,700 |
| 18 Abr 2024 | 4.62 | 0.01 | 0.22% | 4.60 | 4.70 | 4.54 | 390,700 |
| 17 Abr 2024 | 4.61 | -0.03 | -0.65% | 4.69 | 4.80 | 4.53 | 760,500 |
| 16 Abr 2024 | 4.64 | 0.11 | 2.43% | 4.50 | 4.68 | 4.29 | 1,013,400 |
| 15 Abr 2024 | 4.53 | -0.37 | -7.55% | 4.92 | 4.94 | 4.52 | 1,569,200 |
| 12 Abr 2024 | 4.90 | -0.31 | -5.95% | 5.19 | 5.19 | 4.80 | 712,000 |
| 11 Abr 2024 | 5.21 | -0.17 | -3.16% | 5.40 | 5.41 | 5.19 | 410,400 |
| 10 Abr 2024 | 5.38 | -0.18 | -3.24% | 5.56 | 5.56 | 5.37 | 409,600 |
| 09 Abr 2024 | 5.56 | 0.08 | 1.46% | 5.51 | 5.61 | 5.46 | 601,900 |
| 08 Abr 2024 | 5.48 | 0.19 | 3.59% | 5.32 | 5.54 | 5.26 | 438,500 |
| 05 Abr 2024 | 5.29 | -0.05 | -0.94% | 5.34 | 5.37 | 5.29 | 296,900 |
| 04 Abr 2024 | 5.34 | -0.01 | -0.19% | 5.39 | 5.50 | 5.32 | 542,200 |
| 03 Abr 2024 | 5.35 | -0.20 | -3.60% | 5.52 | 5.52 | 5.31 | 401,500 |
| 02 Abr 2024 | 5.55 | -0.09 | -1.60% | 5.67 | 5.67 | 5.42 | 744,100 |
| 01 Abr 2024 | 5.64 | -0.06 | -1.05% | 5.65 | 5.74 | 5.61 | 414,700 |
| 28 Mar 2024 | 5.70 | -0.03 | -0.52% | 5.77 | 5.77 | 5.65 | 378,200 |
| 27 Mar 2024 | 5.73 | 0.02 | 0.35% | 5.70 | 5.80 | 5.66 | 436,800 |
| 26 Mar 2024 | 5.71 | 0.15 | 2.70% | 5.55 | 5.84 | 5.47 | 560,100 |
| 25 Mar 2024 | 5.56 | -0.06 | -1.07% | 5.71 | 5.71 | 5.50 | 430,200 |
| 22 Mar 2024 | 5.62 | -0.28 | -4.75% | 5.90 | 5.90 | 5.57 | 660,200 |
| 21 Mar 2024 | 5.90 | 0.05 | 0.85% | 5.86 | 5.93 | 5.75 | 577,100 |
| 20 Mar 2024 | 5.85 | 0.34 | 6.17% | 5.57 | 5.90 | 5.48 | 826,900 |
| 19 Mar 2024 | 5.51 | 0.04 | 0.73% | 5.47 | 5.59 | 5.36 | 406,900 |
| 18 Mar 2024 | 5.47 | 0.18 | 3.40% | 5.30 | 5.62 | 5.30 | 1,344,600 |
| 15 Mar 2024 | 5.29 | 0.09 | 1.73% | 5.27 | 5.48 | 5.22 | 881,800 |
| 14 Mar 2024 | 5.20 | -0.02 | -0.38% | 5.22 | 5.28 | 5.14 | 297,900 |
| 13 Mar 2024 | 5.22 | 0.04 | 0.77% | 5.15 | 5.29 | 5.10 | 443,600 |
| 12 Mar 2024 | 5.18 | 0.06 | 1.17% | 5.20 | 5.26 | 5.11 | 500,200 |
| 11 Mar 2024 | 5.12 | -0.02 | -0.39% | 5.10 | 5.25 | 5.05 | 794,100 |
| 08 Mar 2024 | 5.14 | 0.17 | 3.42% | 4.97 | 5.14 | 4.86 | 550,000 |
| 07 Mar 2024 | 4.97 | -0.16 | -3.12% | 5.12 | 5.18 | 4.90 | 806,200 |
| 06 Mar 2024 | 5.13 | 0.03 | 0.59% | 5.12 | 5.23 | 5.07 | 610,800 |
| 05 Mar 2024 | 5.10 | 0.08 | 1.59% | 4.95 | 5.21 | 4.95 | 806,200 |
| 04 Mar 2024 | 5.02 | 0.08 | 1.62% | 4.94 | 5.10 | 4.88 | 794,900 |
| 01 Mar 2024 | 4.94 | 0.15 | 3.13% | 4.79 | 4.94 | 4.75 | 469,300 |
| 29 Feb 2024 | 4.79 | -0.03 | -0.62% | 4.85 | 4.85 | 4.70 | 349,400 |
| 28 Feb 2024 | 4.82 | 0.01 | 0.21% | 4.84 | 4.92 | 4.77 | 546,300 |
| 27 Feb 2024 | 4.81 | 0.25 | 5.48% | 4.57 | 4.81 | 4.57 | 643,100 |
| 26 Feb 2024 | 4.56 | -0.05 | -1.08% | 4.61 | 4.73 | 4.56 | 457,400 |
| 23 Feb 2024 | 4.61 | -0.04 | -0.86% | 4.67 | 4.70 | 4.57 | 387,300 |
| 22 Feb 2024 | 4.65 | 0.07 | 1.53% | 4.58 | 4.65 | 4.54 | 406,200 |
| 21 Feb 2024 | 4.58 | -0.01 | -0.22% | 4.61 | 4.67 | 4.52 | 542,900 |
| 20 Feb 2024 | 4.59 | 0.30 | 6.99% | 4.29 | 4.59 | 4.25 | 631,400 |
| 19 Feb 2024 | 4.29 | -0.05 | -1.15% | 4.30 | 4.36 | 4.28 | 278,400 |
| 16 Feb 2024 | 4.34 | 0.07 | 1.64% | 4.27 | 4.40 | 4.26 | 383,700 |
| 15 Feb 2024 | 4.27 | -0.03 | -0.70% | 4.30 | 4.37 | 4.27 | 421,500 |
| 14 Feb 2024 | 4.30 | -0.05 | -1.15% | 4.30 | 4.35 | 4.27 | 355,800 |
| 09 Feb 2024 | 4.35 | 0.00 | 0.00% | 4.36 | 4.44 | 4.28 | 334,300 |
| 08 Feb 2024 | 4.35 | -0.22 | -4.81% | 4.58 | 4.58 | 4.33 | 534,300 |
| 07 Feb 2024 | 4.57 | 0.09 | 2.01% | 4.50 | 4.59 | 4.45 | 605,300 |
| 06 Feb 2024 | 4.48 | -0.08 | -1.75% | 4.51 | 4.67 | 4.48 | 781,300 |
| 05 Feb 2024 | 4.56 | -0.09 | -1.94% | 4.65 | 4.70 | 4.51 | 941,600 |
| 02 Feb 2024 | 4.65 | -0.02 | -0.43% | 4.70 | 4.76 | 4.60 | 417,500 |
| 01 Feb 2024 | 4.67 | -0.13 | -2.71% | 4.80 | 4.86 | 4.64 | 449,000 |
| 31 Ene 2024 | 4.80 | 0.16 | 3.45% | 4.64 | 4.91 | 4.64 | 639,600 |
| 30 Ene 2024 | 4.64 | -0.09 | -1.90% | 4.70 | 4.72 | 4.64 | 362,300 |
| 29 Ene 2024 | 4.73 | -0.10 | -2.07% | 4.84 | 4.86 | 4.72 | 372,200 |
| 26 Ene 2024 | 4.83 | -0.08 | -1.63% | 4.93 | 4.93 | 4.80 | 471,100 |
