XNAS
Datos históricos de TNL Mediagene
TNL Mediagene · TNMG
$4.20
▲ +0.13 (+3.46%)
Última operación · 10/10/2026, 17:20:45 UTC
- Variación en el periodo
- −94.41%
- Máximo
- US$92.88
- 13 de noviembre de 2025
- Mínimo
- US$2.45
- 20 de julio de 2026
- Volumen medio diario
- 0.7 M
Del 10 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 | 4.10 | 4.10 | 3.76 | 3.76 | −8.29% | 23,263.173 |
| 8 oct 2026 | 4.02 | 4.16 | 4.02 | 4.10 | +1.99% | 26,177.289 |
| 7 oct 2026 | 4.15 | 4.15 | 3.95 | 4.02 | −2.90% | 51,835.27 |
| 6 oct 2026 | 4.41 | 4.41 | 4.10 | 4.14 | −5.91% | 61,735.616 |
| 5 oct 2026 | 4.20 | 4.65 | 4.02 | 4.40 | −7.56% | 245,756.288 |
| 2 oct 2026 | 4.65 | 4.94 | 4.33 | 4.76 | +14.70% | 11.23 M |
| 1 oct 2026 | 4.10 | 4.22 | 4.10 | 4.15 | +2.47% | 54,081.189 |
| 30 sep 2026 | 4.11 | 4.20 | 4.05 | 4.05 | −3.34% | 33,393.561 |
| 29 sep 2026 | 4.51 | 4.58 | 4.00 | 4.19 | −4.56% | 166,541.721 |
| 28 sep 2026 | 4.34 | 4.57 | 4.27 | 4.39 | 0.00% | 30,690.67 |
| 25 sep 2026 | 5.03 | 5.03 | 4.38 | 4.39 | −12.38% | 70,849.334 |
| 24 sep 2026 | 4.36 | 5.04 | 4.17 | 5.01 | +10.35% | 1.16 M |
| 23 sep 2026 | 3.97 | 7.10 | 3.63 | 4.54 | +16.11% | 4.45 M |
| 22 sep 2026 | 4.28 | 4.28 | 3.91 | 3.91 | −9.91% | 121,190.696 |
| 21 sep 2026 | 3.91 | 4.58 | 3.80 | 4.34 | +12.14% | 462,884.805 |
| 18 sep 2026 | 4.34 | 5.03 | 3.44 | 3.87 | +43.87% | 36.54 M |
| 17 sep 2026 | 2.83 | 2.94 | 2.62 | 2.69 | −6.27% | 54,604.811 |
| 16 sep 2026 | 2.62 | 3.14 | 2.62 | 2.87 | +6.30% | 54,106.975 |
| 15 sep 2026 | 3.14 | 3.19 | 2.55 | 2.70 | −14.01% | 86,444.57 |
| 14 sep 2026 | 3.29 | 3.29 | 3.12 | 3.14 | −6.55% | 26,970.869 |
| 11 sep 2026 | 3.52 | 3.52 | 3.30 | 3.36 | −4.00% | 21,595.128 |
| 10 sep 2026 | 3.29 | 3.70 | 3.14 | 3.50 | +2.04% | 451,306.311 |
| 9 sep 2026 | 3.46 | 3.48 | 3.22 | 3.43 | −2.00% | 144,478.435 |
| 8 sep 2026 | 3.52 | 3.59 | 3.32 | 3.50 | +0.02% | 69,145.302 |
| 4 sep 2026 | 3.46 | 3.72 | 3.29 | 3.50 | −3.32% | 48,555.628 |
| 3 sep 2026 | 3.20 | 3.68 | 3.04 | 3.62 | −3.46% | 109,639.665 |
| 2 sep 2026 | 3.84 | 3.84 | 3.44 | 3.75 | −3.34% | 25,946.476 |
| 1 sep 2026 | 3.84 | 3.91 | 3.68 | 3.88 | −1.14% | 14,206.84 |
| 31 ago 2026 | 3.42 | 4.10 | 3.42 | 3.92 | +5.24% | 69,023.297 |
| 28 ago 2026 | 4.00 | 4.00 | 3.33 | 3.73 | −10.35% | 87,185.499 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.