XNYS
Datos históricos de Triple Flag Precious Metals Corp.
Triple Flag Precious Metals Corp. · TFPM
$31.21
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:56:20 UTC
- Variación en el periodo
- +0.68%
- Máximo
- US$41.70
- 2 de marzo de 2026
- Mínimo
- US$26.61
- 11 de junio de 2026
- Volumen medio diario
- 0.61 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.28 | 31.37 | 30.92 | 31.21 | +1.93% | 264,351.707 |
| 8 oct 2026 | 30.00 | 30.72 | 29.96 | 30.62 | +1.63% | 368,681.707 |
| 7 oct 2026 | 30.04 | 30.44 | 29.59 | 30.13 | −1.79% | 422,474.156 |
| 6 oct 2026 | 30.57 | 31.11 | 30.34 | 30.68 | +0.66% | 401,812.05 |
| 5 oct 2026 | 30.67 | 30.72 | 29.89 | 30.48 | −0.42% | 480,738.258 |
| 2 oct 2026 | 30.91 | 31.01 | 30.18 | 30.61 | +0.56% | 544,055.753 |
| 1 oct 2026 | 30.75 | 30.90 | 30.36 | 30.44 | −1.20% | 359,557.617 |
| 30 sep 2026 | 31.33 | 31.34 | 30.72 | 30.81 | −0.77% | 446,874.922 |
| 29 sep 2026 | 30.89 | 31.14 | 30.61 | 31.05 | +0.71% | 444,613.005 |
| 28 sep 2026 | 30.97 | 31.35 | 30.54 | 30.83 | −4.22% | 497,589.107 |
| 25 sep 2026 | 32.02 | 32.27 | 31.67 | 32.19 | +0.47% | 252,193.232 |
| 24 sep 2026 | 32.30 | 32.31 | 31.70 | 32.04 | −1.48% | 349,502.712 |
| 23 sep 2026 | 32.82 | 32.82 | 32.27 | 32.52 | −3.59% | 419,693.361 |
| 22 sep 2026 | 32.63 | 34.05 | 32.63 | 33.73 | +2.96% | 382,171.638 |
| 21 sep 2026 | 33.32 | 33.39 | 32.43 | 32.76 | −1.15% | 406,884.795 |
| 18 sep 2026 | 32.86 | 33.24 | 32.46 | 33.14 | +0.82% | 419,066.261 |
| 17 sep 2026 | 32.85 | 33.16 | 32.42 | 32.87 | +2.88% | 368,354.284 |
| 16 sep 2026 | 33.18 | 33.19 | 31.39 | 31.95 | −1.90% | 582,967.073 |
| 15 sep 2026 | 32.54 | 32.63 | 32.02 | 32.57 | −0.12% | 593,410.717 |
| 14 sep 2026 | 32.77 | 33.15 | 32.31 | 32.61 | −3.46% | 526,919.247 |
| 11 sep 2026 | 33.60 | 34.27 | 33.60 | 33.78 | +2.49% | 929,230.918 |
| 10 sep 2026 | 32.89 | 33.45 | 32.66 | 32.96 | −2.77% | 424,807.62 |
| 9 sep 2026 | 34.37 | 35.00 | 33.84 | 33.90 | +0.21% | 319,209.779 |
| 8 sep 2026 | 33.80 | 34.30 | 33.45 | 33.83 | −0.27% | 494,275.536 |
| 4 sep 2026 | 33.90 | 34.30 | 33.62 | 33.92 | −1.82% | 389,375.042 |
| 3 sep 2026 | 35.14 | 35.16 | 34.12 | 34.55 | +1.32% | 532,854.593 |
| 2 sep 2026 | 33.52 | 34.14 | 33.47 | 34.10 | +4.44% | 501,678.998 |
| 1 sep 2026 | 32.58 | 33.66 | 32.33 | 32.65 | −3.12% | 548,747.542 |
| 31 ago 2026 | 33.81 | 33.88 | 33.13 | 33.70 | −0.88% | 1.14 M |
| 28 ago 2026 | 35.34 | 35.34 | 33.60 | 34.00 | −2.91% | 478,887.49 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.