U.S. markets open in 5 hours 37 minutes
F S&P 500
5,100.50 +9.00 (+0.18%) F Dow Jones
38,596.00 +214.00 (+0.56%) F Nasdaq
17,728.00 +78.25 (+0.44%) E-mini Russell 2000 Index Futur
2,021.20 -6.00 (-0.30%) Petróleo
79.25 +0.30 (+0.38%) Oro
2,309.70 +0.10 (+0.00%)
Tecnoglass Inc. (TGLS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 53.73 | 54.02 | 51.85 | 53.85 | 53.85 | 280,700 |
| 01 may 2024 | 54.74 | 55.35 | 52.57 | 52.61 | 52.61 | 450,000 |
| 30 abr 2024 | 55.91 | 56.49 | 55.30 | 55.55 | 55.55 | 302,500 |
| 29 abr 2024 | 55.83 | 57.35 | 55.54 | 56.64 | 56.64 | 238,600 |
| 26 abr 2024 | 55.51 | 56.43 | 55.39 | 55.55 | 55.55 | 174,200 |
| 25 abr 2024 | 55.03 | 55.65 | 54.42 | 54.90 | 54.90 | 273,000 |
| 24 abr 2024 | 56.19 | 57.26 | 55.21 | 55.90 | 55.90 | 135,400 |
| 23 abr 2024 | 54.81 | 56.54 | 54.81 | 55.94 | 55.94 | 259,300 |
| 22 abr 2024 | 55.01 | 55.07 | 53.41 | 54.63 | 54.63 | 334,500 |
| 19 abr 2024 | 56.25 | 57.20 | 54.49 | 54.71 | 54.71 | 424,500 |
| 18 abr 2024 | 59.08 | 59.08 | 56.15 | 56.54 | 56.54 | 270,800 |
| 17 abr 2024 | 58.57 | 58.57 | 56.74 | 57.15 | 57.15 | 301,700 |
| 16 abr 2024 | 58.08 | 58.12 | 56.00 | 57.80 | 57.80 | 534,500 |
| 15 abr 2024 | 58.04 | 59.62 | 58.04 | 58.72 | 58.72 | 681,400 |
| 12 abr 2024 | 58.90 | 58.90 | 57.52 | 57.67 | 57.67 | 311,800 |
| 11 abr 2024 | 59.50 | 59.76 | 57.16 | 59.00 | 59.00 | 422,500 |
| 10 abr 2024 | 56.88 | 59.03 | 56.37 | 59.00 | 59.00 | 617,900 |
| 09 abr 2024 | 56.63 | 58.42 | 56.07 | 58.41 | 58.41 | 700,000 |
| 08 abr 2024 | 53.98 | 55.72 | 53.98 | 55.44 | 55.44 | 666,700 |
| 05 abr 2024 | 52.54 | 53.95 | 52.54 | 53.94 | 53.94 | 540,700 |
| 04 abr 2024 | 53.00 | 54.32 | 52.29 | 52.46 | 52.46 | 280,300 |
| 03 abr 2024 | 50.58 | 52.90 | 50.58 | 52.58 | 52.58 | 299,700 |
| 02 abr 2024 | 50.88 | 51.26 | 50.00 | 50.75 | 50.75 | 296,600 |
| 01 abr 2024 | 52.08 | 52.08 | 50.89 | 51.55 | 51.55 | 209,300 |
| 28 mar 2024 | 52.76 | 52.96 | 51.70 | 52.03 | 52.03 | 429,600 |
| 27 mar 2024 | 53.86 | 54.39 | 51.76 | 52.68 | 52.68 | 388,500 |
| 27 mar 2024 | 0.11 Dividendo | |||||
| 26 mar 2024 | 53.64 | 54.18 | 52.99 | 53.60 | 53.49 | 404,400 |
| 25 mar 2024 | 52.37 | 53.73 | 52.14 | 53.47 | 53.36 | 331,900 |
| 22 mar 2024 | 52.71 | 53.55 | 52.24 | 52.26 | 52.15 | 372,500 |
| 21 mar 2024 | 50.85 | 53.08 | 50.45 | 52.90 | 52.79 | 494,000 |
| 20 mar 2024 | 47.49 | 51.02 | 47.49 | 50.43 | 50.33 | 535,700 |
| 19 mar 2024 | 45.25 | 48.17 | 45.19 | 47.55 | 47.45 | 599,400 |
| 18 mar 2024 | 45.87 | 46.11 | 45.41 | 45.42 | 45.33 | 230,200 |
| 15 mar 2024 | 45.06 | 46.18 | 44.99 | 45.80 | 45.71 | 352,200 |
| 14 mar 2024 | 45.15 | 45.73 | 45.07 | 45.46 | 45.37 | 227,100 |
| 13 mar 2024 | 45.13 | 45.66 | 44.91 | 45.58 | 45.49 | 245,500 |
| 12 mar 2024 | 45.41 | 45.41 | 44.60 | 45.00 | 44.91 | 356,900 |
| 11 mar 2024 | 44.54 | 44.69 | 43.66 | 44.65 | 44.56 | 202,500 |
| 08 mar 2024 | 45.29 | 45.36 | 44.35 | 44.88 | 44.79 | 284,300 |
| 07 mar 2024 | 45.06 | 45.28 | 44.60 | 45.01 | 44.92 | 372,200 |
| 06 mar 2024 | 44.69 | 45.04 | 43.89 | 44.53 | 44.44 | 433,300 |
| 05 mar 2024 | 42.64 | 44.48 | 42.35 | 44.25 | 44.16 | 532,600 |
| 04 mar 2024 | 44.00 | 45.14 | 42.38 | 42.68 | 42.59 | 546,000 |
| 01 mar 2024 | 42.00 | 45.50 | 41.00 | 44.80 | 44.71 | 1,091,200 |
| 29 feb 2024 | 47.20 | 47.20 | 45.89 | 46.76 | 46.66 | 443,700 |
| 28 feb 2024 | 45.71 | 46.99 | 45.71 | 46.51 | 46.41 | 343,600 |
| 27 feb 2024 | 47.00 | 47.00 | 45.85 | 46.15 | 46.06 | 321,600 |
| 26 feb 2024 | 45.60 | 46.97 | 45.07 | 46.76 | 46.66 | 253,900 |
| 23 feb 2024 | 44.12 | 45.91 | 44.07 | 45.45 | 45.36 | 292,500 |
| 22 feb 2024 | 43.10 | 44.24 | 42.67 | 44.05 | 43.96 | 210,400 |
| 21 feb 2024 | 43.00 | 43.27 | 42.60 | 43.13 | 43.04 | 243,600 |
| 20 feb 2024 | 42.55 | 43.28 | 41.88 | 43.28 | 43.19 | 241,600 |
| 16 feb 2024 | 42.27 | 43.66 | 42.27 | 43.25 | 43.16 | 332,000 |
| 15 feb 2024 | 43.78 | 43.78 | 42.29 | 42.77 | 42.68 | 792,500 |
| 14 feb 2024 | 44.96 | 45.14 | 41.93 | 43.46 | 43.37 | 823,000 |
| 13 feb 2024 | 48.58 | 48.58 | 46.19 | 46.64 | 46.54 | 265,300 |
| 12 feb 2024 | 48.70 | 49.93 | 48.70 | 49.61 | 49.51 | 168,900 |
| 09 feb 2024 | 48.75 | 48.95 | 48.07 | 48.76 | 48.66 | 172,200 |
| 08 feb 2024 | 48.39 | 49.34 | 48.39 | 48.50 | 48.40 | 213,000 |
| 07 feb 2024 | 46.61 | 48.20 | 46.50 | 48.15 | 48.05 | 304,000 |
| 06 feb 2024 | 46.67 | 47.14 | 46.01 | 46.59 | 46.49 | 162,100 |
| 05 feb 2024 | 46.83 | 47.39 | 45.38 | 46.83 | 46.73 | 269,800 |
| 02 feb 2024 | 46.61 | 47.70 | 46.51 | 47.40 | 47.30 | 128,800 |
| 01 feb 2024 | 46.46 | 47.44 | 45.73 | 47.24 | 47.14 | 161,600 |
| 31 ene 2024 | 46.90 | 47.43 | 45.95 | 46.01 | 45.92 | 272,200 |
| 30 ene 2024 | 46.37 | 47.14 | 46.29 | 46.89 | 46.79 | 240,300 |
| 29 ene 2024 | 45.65 | 47.02 | 45.35 | 46.76 | 46.66 | 199,300 |
| 26 ene 2024 | 46.38 | 47.42 | 44.99 | 45.68 | 45.59 | 437,100 |
| 25 ene 2024 | 45.50 | 46.43 | 45.22 | 46.28 | 46.19 | 270,900 |
| 24 ene 2024 | 45.94 | 45.94 | 43.89 | 44.43 | 44.34 | 407,100 |
| 23 ene 2024 | 45.90 | 45.93 | 44.43 | 45.25 | 45.16 | 283,700 |
| 22 ene 2024 | 44.18 | 45.80 | 44.18 | 45.73 | 45.64 | 382,300 |
| 19 ene 2024 | 43.07 | 43.98 | 42.58 | 43.95 | 43.86 | 242,300 |
| 18 ene 2024 | 43.29 | 43.50 | 42.13 | 42.81 | 42.72 | 164,000 |
| 17 ene 2024 | 41.30 | 43.09 | 41.07 | 42.89 | 42.80 | 383,000 |
| 16 ene 2024 | 42.40 | 42.76 | 41.73 | 41.90 | 41.81 | 235,100 |
| 12 ene 2024 | 44.02 | 44.07 | 42.34 | 42.71 | 42.62 | 194,500 |
| 11 ene 2024 | 44.11 | 44.66 | 43.32 | 43.57 | 43.48 | 201,700 |
| 10 ene 2024 | 43.89 | 44.27 | 43.19 | 44.20 | 44.11 | 243,000 |
| 09 ene 2024 | 44.02 | 44.60 | 43.73 | 44.10 | 44.01 | 221,100 |
| 08 ene 2024 | 43.69 | 44.54 | 43.66 | 44.54 | 44.45 | 147,400 |
| 05 ene 2024 | 42.66 | 43.74 | 42.21 | 43.60 | 43.51 | 233,000 |
| 04 ene 2024 | 42.23 | 42.95 | 41.84 | 42.52 | 42.43 | 228,200 |
| 03 ene 2024 | 44.49 | 44.50 | 42.58 | 42.78 | 42.69 | 331,500 |
| 02 ene 2024 | 45.00 | 45.39 | 44.10 | 45.16 | 45.07 | 220,400 |
| 29 dic 2023 | 46.10 | 46.38 | 45.22 | 45.71 | 45.62 | 337,900 |
| 28 dic 2023 | 46.24 | 46.83 | 45.95 | 46.30 | 46.20 | 275,700 |
| 28 dic 2023 | 0.09 Dividendo | |||||
| 27 dic 2023 | 45.83 | 46.50 | 45.53 | 46.25 | 46.07 | 216,400 |
| 26 dic 2023 | 45.06 | 45.86 | 45.06 | 45.48 | 45.30 | 197,100 |
| 22 dic 2023 | 44.24 | 45.37 | 44.03 | 45.11 | 44.93 | 218,100 |
| 21 dic 2023 | 43.89 | 44.21 | 43.32 | 43.84 | 43.66 | 371,600 |
| 20 dic 2023 | 45.04 | 45.33 | 43.15 | 43.19 | 43.02 | 499,600 |
| 19 dic 2023 | 45.00 | 45.23 | 44.12 | 45.05 | 44.87 | 277,500 |
| 18 dic 2023 | 44.00 | 44.89 | 43.61 | 44.46 | 44.28 | 699,200 |
| 15 dic 2023 | 43.77 | 43.77 | 42.91 | 43.61 | 43.44 | 528,200 |
| 14 dic 2023 | 40.50 | 43.89 | 40.49 | 43.73 | 43.56 | 857,100 |
| 13 dic 2023 | 39.50 | 40.40 | 38.60 | 40.37 | 40.21 | 400,300 |
| 12 dic 2023 | 39.69 | 39.69 | 38.87 | 39.40 | 39.24 | 266,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.