XNAS
Datos históricos de TPG Inc.
TPG Inc. · TPG
$45.18
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:43:19 UTC
- Variación en el periodo
- −17.57%
- Máximo
- US$70.38
- 6 de enero de 2026
- Mínimo
- US$36.95
- 2 de abril de 2026
- Volumen medio diario
- 2.71 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 | 45.45 | 45.95 | 44.69 | 45.26 | +0.04% | 3.26 M |
| 8 oct 2026 | 44.10 | 45.53 | 44.02 | 45.24 | +1.64% | 3.49 M |
| 7 oct 2026 | 44.19 | 44.86 | 43.73 | 44.51 | −1.02% | 2.71 M |
| 6 oct 2026 | 45.15 | 45.84 | 44.72 | 44.97 | +1.06% | 2.42 M |
| 5 oct 2026 | 44.37 | 44.99 | 43.86 | 44.50 | −0.38% | 1.99 M |
| 2 oct 2026 | 45.09 | 46.20 | 44.30 | 44.67 | −0.13% | 3.4 M |
| 1 oct 2026 | 44.43 | 45.31 | 43.45 | 44.73 | +1.36% | 2.6 M |
| 30 sep 2026 | 44.00 | 44.29 | 43.11 | 44.13 | +1.45% | 3.47 M |
| 29 sep 2026 | 43.86 | 43.96 | 43.10 | 43.50 | +0.02% | 2.07 M |
| 28 sep 2026 | 44.34 | 44.34 | 43.24 | 43.49 | −2.03% | 1.9 M |
| 25 sep 2026 | 44.11 | 44.68 | 43.94 | 44.39 | +1.74% | 1.26 M |
| 24 sep 2026 | 44.71 | 45.15 | 42.56 | 43.63 | −2.89% | 4.96 M |
| 23 sep 2026 | 45.11 | 45.96 | 44.69 | 44.93 | −1.51% | 2.6 M |
| 22 sep 2026 | 47.06 | 47.39 | 45.40 | 45.62 | −1.93% | 1.82 M |
| 21 sep 2026 | 47.01 | 47.26 | 46.35 | 46.52 | +0.11% | 2.1 M |
| 18 sep 2026 | 46.29 | 46.78 | 45.50 | 46.47 | +0.54% | 2.47 M |
| 17 sep 2026 | 47.49 | 47.49 | 46.14 | 46.22 | −0.71% | 2.75 M |
| 16 sep 2026 | 47.54 | 48.27 | 45.85 | 46.55 | −1.79% | 3.58 M |
| 15 sep 2026 | 47.64 | 48.11 | 46.44 | 47.40 | −1.21% | 3.08 M |
| 14 sep 2026 | 47.52 | 48.00 | 46.94 | 47.98 | +0.61% | 2.61 M |
| 11 sep 2026 | 47.20 | 49.73 | 47.05 | 47.69 | +1.62% | 3.14 M |
| 10 sep 2026 | 48.58 | 48.69 | 46.87 | 46.93 | −4.05% | 3.07 M |
| 9 sep 2026 | 49.82 | 50.41 | 48.46 | 48.91 | −3.93% | 3.93 M |
| 8 sep 2026 | 52.15 | 52.98 | 50.85 | 50.91 | −3.30% | 2 M |
| 4 sep 2026 | 52.51 | 53.37 | 51.96 | 52.65 | −1.08% | 1.77 M |
| 3 sep 2026 | 52.68 | 54.47 | 52.01 | 53.23 | +1.73% | 1.89 M |
| 2 sep 2026 | 52.34 | 53.77 | 52.10 | 52.32 | −0.17% | 1.47 M |
| 1 sep 2026 | 53.11 | 54.16 | 52.04 | 52.41 | −3.16% | 3.14 M |
| 31 ago 2026 | 53.80 | 54.37 | 53.16 | 54.12 | +0.28% | 2.19 M |
| 28 ago 2026 | 53.97 | 54.89 | 53.82 | 53.97 | +0.06% | 2.26 M |
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.