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.
TRIS3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.85 | 0.08 | 1.68% | 4.76 | 4.90 | 4.74 | 4,107 |
| 27 Jun 2024 | 4.77 | 0.13 | 2.80% | 4.70 | 4.89 | 4.70 | 2,851 |
| 26 Jun 2024 | 4.64 | -0.09 | -1.90% | 4.70 | 4.76 | 4.64 | 2,648 |
| 25 Jun 2024 | 4.73 | -0.03 | -0.63% | 4.75 | 4.79 | 4.71 | 3,036 |
| 24 Jun 2024 | 4.76 | 0.19 | 4.16% | 4.65 | 4.82 | 4.65 | 5,554 |
| 21 Jun 2024 | 4.57 | 0.01 | 0.22% | 4.59 | 4.65 | 4.52 | 3,917 |
| 20 Jun 2024 | 4.56 | 0.00 | 0.00% | 4.69 | 4.77 | 4.56 | 2,947 |
| 19 Jun 2024 | 4.56 | -0.07 | -1.51% | 4.66 | 4.66 | 4.56 | 2,335 |
| 18 Jun 2024 | 4.63 | 0.12 | 2.66% | 4.50 | 4.69 | 4.50 | 3,383 |
| 17 Jun 2024 | 4.51 | -0.11 | -2.38% | 4.62 | 4.63 | 4.49 | 4,195 |
| 14 Jun 2024 | 4.62 | 0.02 | 0.43% | 4.67 | 4.69 | 4.57 | 3,247 |
| 13 Jun 2024 | 4.60 | -0.06 | -1.29% | 4.66 | 4.66 | 4.55 | 3,468 |
| 12 Jun 2024 | 4.66 | -0.03 | -0.64% | 4.78 | 4.89 | 4.65 | 3,226 |
| 11 Jun 2024 | 4.69 | 0.07 | 1.52% | 4.60 | 4.76 | 4.60 | 2,838 |
| 10 Jun 2024 | 4.62 | -0.14 | -2.94% | 4.71 | 4.71 | 4.61 | 4,315 |
| 07 Jun 2024 | 4.76 | -0.19 | -3.84% | 4.95 | 4.95 | 4.70 | 4,269 |
| 06 Jun 2024 | 4.95 | -0.01 | -0.20% | 4.97 | 4.97 | 4.88 | 3,222 |
| 05 Jun 2024 | 4.96 | 0.06 | 1.22% | 4.87 | 4.96 | 4.83 | 3,617 |
| 04 Jun 2024 | 4.90 | 0.00 | 0.00% | 4.91 | 4.91 | 4.80 | 4,131 |
| 03 Jun 2024 | 4.90 | 0.22 | 4.70% | 4.63 | 4.92 | 4.63 | 6,049 |
| 31 May 2024 | 4.68 | -0.05 | -1.06% | 4.63 | 4.73 | 4.63 | 3,135 |
| 29 May 2024 | 4.73 | 0.05 | 1.07% | 4.65 | 4.74 | 4.65 | 2,538 |
| 28 May 2024 | 4.68 | 0.00 | 0.00% | 4.69 | 4.85 | 4.68 | 3,401 |
| 27 May 2024 | 4.68 | 0.02 | 0.43% | 4.66 | 4.73 | 4.55 | 3,707 |
| 24 May 2024 | 4.66 | 0.01 | 0.22% | 4.72 | 4.72 | 4.65 | 2,529 |
| 23 May 2024 | 4.65 | -0.05 | -1.06% | 4.70 | 4.75 | 4.59 | 4,087 |
| 22 May 2024 | 4.70 | -0.08 | -1.67% | 4.85 | 4.85 | 4.64 | 5,371 |
| 21 May 2024 | 4.78 | 0.00 | 0.00% | 4.80 | 4.86 | 4.69 | 4,514 |
| 20 May 2024 | 4.78 | 0.00 | 0.00% | 4.79 | 4.93 | 4.78 | 3,798 |
| 17 May 2024 | 4.78 | -0.12 | -2.45% | 4.88 | 4.88 | 4.77 | 2,838 |
| 16 May 2024 | 4.90 | 0.12 | 2.51% | 4.80 | 4.90 | 4.76 | 3,127 |
| 15 May 2024 | 4.78 | 0.00 | 0.00% | 4.70 | 4.90 | 4.70 | 4,662 |
| 14 May 2024 | 4.78 | -0.07 | -1.44% | 4.73 | 4.78 | 4.67 | 3,131 |
| 13 May 2024 | 4.85 | 0.00 | 0.00% | 4.77 | 4.85 | 4.73 | 2,641 |
| 10 May 2024 | 4.85 | 0.11 | 2.32% | 4.67 | 4.90 | 4.65 | 2,699 |
| 09 May 2024 | 4.74 | 0.02 | 0.42% | 4.79 | 4.83 | 4.68 | 3,314 |
| 08 May 2024 | 4.72 | 0.03 | 0.64% | 4.71 | 4.86 | 4.63 | 3,437 |
| 07 May 2024 | 4.69 | -0.01 | -0.21% | 4.72 | 4.80 | 4.68 | 3,447 |
| 06 May 2024 | 4.70 | -0.04 | -0.84% | 4.69 | 4.79 | 4.68 | 4,282 |
| 03 May 2024 | 4.74 | 0.08 | 1.72% | 4.69 | 4.87 | 4.69 | 5,095 |
| 02 May 2024 | 4.66 | -0.04 | -0.85% | 4.70 | 4.70 | 4.59 | 3,577 |
| 30 Abr 2024 | 4.70 | 0.09 | 1.95% | 4.67 | 4.70 | 4.50 | 5,072 |
| 29 Abr 2024 | 4.61 | -0.09 | -1.91% | 4.70 | 4.74 | 4.58 | 2,433 |
| 26 Abr 2024 | 4.70 | 0.09 | 1.95% | 4.56 | 4.73 | 4.54 | 2,847 |
| 25 Abr 2024 | 4.61 | -0.04 | -0.86% | 4.59 | 4.61 | 4.41 | 4,285 |
| 24 Abr 2024 | 4.65 | -0.01 | -0.21% | 4.72 | 4.72 | 4.59 | 3,066 |
| 23 Abr 2024 | 4.66 | -0.04 | -0.85% | 4.63 | 4.72 | 4.52 | 4,288 |
| 22 Abr 2024 | 4.70 | 0.17 | 3.75% | 4.54 | 4.73 | 4.54 | 4,290 |
| 19 Abr 2024 | 4.53 | -0.07 | -1.52% | 4.63 | 4.78 | 4.52 | 3,582 |
| 18 Abr 2024 | 4.60 | 0.06 | 1.32% | 4.64 | 4.69 | 4.56 | 3,954 |
| 17 Abr 2024 | 4.54 | -0.04 | -0.87% | 4.66 | 4.78 | 4.53 | 4,102 |
| 16 Abr 2024 | 4.58 | 0.00 | 0.00% | 4.51 | 4.67 | 4.30 | 7,896 |
| 15 Abr 2024 | 4.58 | -0.34 | -6.91% | 4.91 | 4.94 | 4.53 | 10,602 |
| 12 Abr 2024 | 4.92 | -0.31 | -5.93% | 5.20 | 5.20 | 4.89 | 7,101 |
| 11 Abr 2024 | 5.23 | -0.23 | -4.21% | 5.38 | 5.43 | 5.20 | 4,419 |
| 10 Abr 2024 | 5.46 | -0.04 | -0.73% | 5.53 | 5.53 | 5.38 | 3,793 |
| 09 Abr 2024 | 5.50 | 0.09 | 1.66% | 5.52 | 5.60 | 5.46 | 3,908 |
| 08 Abr 2024 | 5.41 | 0.11 | 2.08% | 5.30 | 5.51 | 5.24 | 4,471 |
| 05 Abr 2024 | 5.30 | -0.10 | -1.85% | 5.38 | 5.38 | 5.30 | 4,036 |
| 04 Abr 2024 | 5.40 | 0.01 | 0.19% | 5.39 | 5.51 | 5.33 | 4,076 |
| 03 Abr 2024 | 5.39 | -0.19 | -3.41% | 5.44 | 5.51 | 5.32 | 2,979 |
| 02 Abr 2024 | 5.58 | -0.02 | -0.36% | 5.60 | 5.67 | 5.42 | 5,023 |
| 01 Abr 2024 | 5.60 | -0.08 | -1.41% | 5.65 | 5.72 | 5.60 | 5,127 |
