Cotizacion histórica de TSC3O
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/07/2025 | 143,000.00 | 144,130.00 | 142,000.00 | 142,500.00 | 142,500.00 | 216,344,800.00 | 151,000.00 |
| 04/04/2025 | 140,510.00 | 0.00 | 0.00 | 139,700.00 | 139,700.00 | 0.00 | 0.00 |
| 04/03/2025 | 140,000.00 | 140,510.00 | 139,500.00 | 140,510.00 | 140,510.00 | 98,032,000.00 | 70,000.00 |
| 04/01/2025 | 140,790.00 | 140,790.00 | 138,800.00 | 140,330.00 | 140,330.00 | 377,023,000.00 | 270,000.00 |
| 03/31/2025 | 139,000.00 | 0.00 | 0.00 | 140,100.00 | 140,100.00 | 0.00 | 0.00 |
| 03/28/2025 | 138,100.00 | 138,100.00 | 138,000.00 | 139,000.00 | 139,000.00 | 98,011,000.00 | 71,000.00 |
| 03/27/2025 | 136,510.00 | 137,650.00 | 136,500.00 | 137,650.00 | 137,650.00 | 478,590,200.00 | 350,000.00 |
| 03/26/2025 | 138,000.00 | 138,500.00 | 137,200.00 | 138,580.00 | 138,580.00 | 359,156,000.00 | 260,000.00 |
| 03/25/2025 | 137,480.00 | 137,500.00 | 137,300.00 | 138,010.00 | 138,010.00 | 219,918,000.00 | 160,000.00 |
| 03/21/2025 | 136,200.00 | 137,240.00 | 136,200.00 | 136,850.00 | 136,850.00 | 41,044,000.00 | 30,000.00 |
| 03/20/2025 | 136,100.00 | 136,200.00 | 136,100.00 | 136,200.00 | 136,200.00 | 54,450,000.00 | 40,000.00 |
| 03/19/2025 | 138,400.00 | 139,680.00 | 136,660.00 | 136,600.00 | 136,600.00 | 165,952,000.00 | 120,000.00 |
| 03/18/2025 | 136,270.00 | 136,680.00 | 134,410.00 | 136,890.00 | 136,890.00 | 128,872,500.00 | 95,000.00 |
| 03/17/2025 | 133,040.00 | 133,040.00 | 132,950.00 | 132,700.00 | 132,700.00 | 102,421,500.00 | 77,000.00 |
| 03/14/2025 | 131,000.00 | 131,190.00 | 130,700.00 | 131,450.00 | 131,450.00 | 117,949,000.00 | 90,000.00 |
| 03/13/2025 | 130,990.00 | 0.00 | 0.00 | 130,900.00 | 130,900.00 | 0.00 | 0.00 |
| 03/12/2025 | 129,980.00 | 0.00 | 0.00 | 130,990.00 | 130,990.00 | 0.00 | 0.00 |
| 03/11/2025 | 131,000.00 | 131,000.00 | 129,860.00 | 129,980.00 | 129,980.00 | 130,153,000.00 | 100,000.00 |
| 03/10/2025 | 131,000.00 | 131,200.00 | 130,600.00 | 131,090.00 | 131,090.00 | 183,265,000.00 | 140,000.00 |
| 03/07/2025 | 132,000.00 | 0.00 | 0.00 | 131,450.00 | 131,450.00 | 0.00 | 0.00 |
| 03/06/2025 | 131,590.00 | 0.00 | 0.00 | 132,000.00 | 132,000.00 | 0.00 | 0.00 |
| 03/05/2025 | 132,500.00 | 132,500.00 | 131,200.00 | 131,590.00 | 131,590.00 | 105,608,000.00 | 80,000.00 |
| 02/28/2025 | 131,750.00 | 132,000.00 | 131,750.00 | 130,550.00 | 130,550.00 | 39,575,000.00 | 30,000.00 |
| 02/27/2025 | 130,800.00 | 131,990.00 | 130,790.00 | 130,800.00 | 130,800.00 | 171,817,900.00 | 131,000.00 |
| 02/26/2025 | 129,990.00 | 129,990.00 | 129,110.00 | 130,050.00 | 130,050.00 | 194,450,000.00 | 150,000.00 |
| 02/25/2025 | 130,000.00 | 130,400.00 | 129,760.00 | 130,350.00 | 130,350.00 | 592,563,000.00 | 455,000.00 |
| 02/24/2025 | 130,000.00 | 0.00 | 0.00 | 130,000.00 | 130,000.00 | 0.00 | 0.00 |
| 02/21/2025 | 129,990.00 | 130,000.00 | 129,990.00 | 130,000.00 | 130,000.00 | 25,999,000.00 | 20,000.00 |
| 02/20/2025 | 130,000.00 | 131,000.00 | 129,900.00 | 129,400.00 | 129,400.00 | 109,290,000.00 | 84,000.00 |
| 02/19/2025 | 129,600.00 | 129,600.00 | 129,600.00 | 129,020.00 | 129,020.00 | 25,920,000.00 | 20,000.00 |
| 02/18/2025 | 130,250.00 | 130,250.00 | 130,250.00 | 129,990.00 | 129,990.00 | 13,025,000.00 | 10,000.00 |
| 02/17/2025 | 129,990.00 | 130,000.00 | 129,990.00 | 125,950.00 | 125,950.00 | 25,999,000.00 | 20,000.00 |
| 02/14/2025 | 128,000.00 | 128,000.00 | 127,600.00 | 127,950.00 | 127,950.00 | 292,457,000.00 | 229,000.00 |
| 02/13/2025 | 127,000.00 | 127,000.00 | 126,950.00 | 128,250.00 | 128,250.00 | 55,863,000.00 | 44,000.00 |
| 02/12/2025 | 126,500.00 | 126,900.00 | 126,350.00 | 126,500.00 | 126,500.00 | 313,742,000.00 | 248,000.00 |
| 02/11/2025 | 126,400.00 | 126,500.00 | 126,250.00 | 126,200.00 | 126,200.00 | 389,347,700.00 | 308,000.00 |
| 02/10/2025 | 127,390.00 | 127,390.00 | 126,000.00 | 126,700.00 | 126,700.00 | 116,599,100.00 | 92,000.00 |
| 02/07/2025 | 127,070.00 | 127,070.00 | 127,070.00 | 127,090.00 | 127,090.00 | 76,242,000.00 | 60,000.00 |
| 02/06/2025 | 127,000.00 | 0.00 | 0.00 | 126,970.00 | 126,970.00 | 0.00 | 0.00 |
| 02/05/2025 | 126,210.00 | 0.00 | 0.00 | 127,000.00 | 127,000.00 | 0.00 | 0.00 |
| 02/04/2025 | 125,000.00 | 126,110.00 | 125,000.00 | 126,210.00 | 126,210.00 | 213,682,000.00 | 170,000.00 |
| 02/03/2025 | 126,070.00 | 126,070.00 | 125,000.00 | 125,190.00 | 125,190.00 | 153,080,200.00 | 122,000.00 |
| 01/31/2025 | 124,200.00 | 124,590.00 | 124,200.00 | 124,360.00 | 124,360.00 | 64,718,000.00 | 52,000.00 |
| 01/30/2025 | 124,000.00 | 124,000.00 | 123,200.00 | 123,750.00 | 123,750.00 | 49,487,000.00 | 40,000.00 |
| 01/29/2025 | 123,550.00 | 123,650.00 | 123,000.00 | 123,670.00 | 123,670.00 | 221,855,000.00 | 180,000.00 |
| 01/28/2025 | 123,320.00 | 123,530.00 | 122,400.00 | 123,000.00 | 123,000.00 | 77,629,900.00 | 63,000.00 |
| 01/27/2025 | 122,990.00 | 122,990.00 | 122,300.00 | 122,620.00 | 122,620.00 | 171,649,000.00 | 140,000.00 |
| 01/24/2025 | 121,970.00 | 121,970.00 | 119,410.00 | 121,000.00 | 121,000.00 | 96,062,300.00 | 79,000.00 |
| 01/23/2025 | 124,000.00 | 124,080.00 | 123,800.00 | 123,900.00 | 123,900.00 | 171,104,400.00 | 138,000.00 |
| 01/22/2025 | 129,000.00 | 0.00 | 0.00 | 129,090.00 | 129,090.00 | 0.00 | 0.00 |
| 01/21/2025 | 128,910.00 | 129,170.00 | 128,900.00 | 129,000.00 | 129,000.00 | 69,654,000.00 | 54,000.00 |
| 01/20/2025 | 129,680.00 | 129,680.00 | 129,570.00 | 129,570.00 | 129,570.00 | 233,413,000.00 | 180,000.00 |
| 01/17/2025 | 129,000.00 | 0.00 | 0.00 | 129,000.00 | 129,000.00 | 0.00 | 0.00 |
| 01/16/2025 | 129,080.00 | 0.00 | 0.00 | 129,000.00 | 129,000.00 | 0.00 | 0.00 |
| 01/15/2025 | 129,050.00 | 129,050.00 | 128,500.00 | 129,080.00 | 129,080.00 | 167,105,000.00 | 130,000.00 |
| 01/14/2025 | 129,890.00 | 129,890.00 | 128,500.00 | 128,500.00 | 128,500.00 | 161,611,500.00 | 125,000.00 |
| 01/13/2025 | 130,220.00 | 130,220.00 | 128,800.00 | 129,890.00 | 129,890.00 | 440,534,000.00 | 340,000.00 |
| 01/10/2025 | 129,980.00 | 130,090.00 | 129,300.00 | 129,700.00 | 129,700.00 | 90,903,000.00 | 70,000.00 |
| 01/09/2025 | 129,990.00 | 129,990.00 | 128,730.00 | 129,000.00 | 129,000.00 | 77,472,000.00 | 60,000.00 |
| 01/08/2025 | 129,540.00 | 129,980.00 | 129,000.00 | 129,980.00 | 129,980.00 | 501,299,200.00 | 387,000.00 |
| 01/07/2025 | 127,000.00 | 128,990.00 | 127,000.00 | 129,100.00 | 129,100.00 | 377,761,800.00 | 294,000.00 |
| 01/06/2025 | 127,600.00 | 128,860.00 | 127,600.00 | 126,730.00 | 126,730.00 | 152,865,100.00 | 119,000.00 |
| 01/03/2025 | 127,750.00 | 0.00 | 0.00 | 127,630.00 | 127,630.00 | 0.00 | 0.00 |
| 01/02/2025 | 129,000.00 | 129,000.00 | 126,500.00 | 127,750.00 | 127,750.00 | 109,400,000.00 | 86,000.00 |
| 12/30/2024 | 130,000.00 | 130,000.00 | 128,870.00 | 129,240.00 | 129,240.00 | 95,747,000.00 | 74,000.00 |
| 12/27/2024 | 129,000.00 | 129,000.00 | 127,500.00 | 127,850.00 | 127,850.00 | 53,760,000.00 | 42,000.00 |
| 12/26/2024 | 126,400.00 | 128,000.00 | 126,400.00 | 128,250.00 | 128,250.00 | 147,624,000.00 | 116,000.00 |
| 12/24/2024 | 126,830.00 | 126,830.00 | 124,900.00 | 126,400.00 | 126,400.00 | 0.00 | 0.00 |
| 12/23/2024 | 126,830.00 | 126,830.00 | 124,900.00 | 126,400.00 | 126,400.00 | 37,793,000.00 | 30,000.00 |
| 12/20/2024 | 124,150.00 | 124,600.00 | 124,000.00 | 124,900.00 | 124,900.00 | 114,329,500.00 | 92,000.00 |
| 12/19/2024 | 126,000.00 | 126,000.00 | 123,500.00 | 123,750.00 | 123,750.00 | 209,650,000.00 | 169,000.00 |
| 12/18/2024 | 126,700.00 | 126,700.00 | 126,700.00 | 124,000.00 | 124,000.00 | 12,670,000.00 | 10,000.00 |
| 12/17/2024 | 122,800.00 | 123,500.00 | 122,800.00 | 123,500.00 | 123,500.00 | 381,700,000.00 | 310,000.00 |
| 12/16/2024 | 118,300.00 | 118,330.00 | 117,700.00 | 119,500.00 | 119,500.00 | 235,955,000.00 | 200,000.00 |
| 12/13/2024 | 116,400.00 | 116,950.00 | 116,400.00 | 116,960.00 | 116,960.00 | 109,673,000.00 | 94,000.00 |
| 12/12/2024 | 115,730.00 | 115,730.00 | 115,500.00 | 115,650.00 | 115,650.00 | 70,558,000.00 | 61,000.00 |
| 12/11/2024 | 115,590.00 | 115,590.00 | 113,000.00 | 115,240.00 | 115,240.00 | 103,628,000.00 | 90,000.00 |
| 12/10/2024 | 114,000.00 | 114,600.00 | 113,780.00 | 114,460.00 | 114,460.00 | 79,965,000.00 | 70,000.00 |
| 12/09/2024 | 116,000.00 | 0.00 | 0.00 | 113,000.00 | 113,000.00 | 0.00 | 0.00 |
| 12/06/2024 | 117,500.00 | 117,500.00 | 115,990.00 | 116,000.00 | 116,000.00 | 81,859,000.00 | 70,000.00 |
| 12/05/2024 | 119,060.00 | 0.00 | 0.00 | 117,140.00 | 117,140.00 | 0.00 | 0.00 |
| 12/04/2024 | 118,150.00 | 0.00 | 0.00 | 119,060.00 | 119,060.00 | 0.00 | 0.00 |
| 12/03/2024 | 117,230.00 | 118,000.00 | 117,130.00 | 118,150.00 | 118,150.00 | 132,977,100.00 | 113,000.00 |
| 12/02/2024 | 118,210.00 | 118,210.00 | 117,600.00 | 117,970.00 | 117,970.00 | 216,712,800.00 | 184,000.00 |
| 11/29/2024 | 119,180.00 | 119,180.00 | 118,180.00 | 118,010.00 | 118,010.00 | 797,487,300.00 | 673,000.00 |
| 11/28/2024 | 119,000.00 | 119,500.00 | 119,000.00 | 119,000.00 | 119,000.00 | 50,079,000.00 | 42,000.00 |
| 11/27/2024 | 118,840.00 | 0.00 | 0.00 | 118,500.00 | 118,500.00 | 0.00 | 0.00 |
| 11/26/2024 | 118,870.00 | 118,870.00 | 118,840.00 | 118,840.00 | 118,840.00 | 148,566,500.00 | 125,000.00 |
| 11/25/2024 | 118,600.00 | 118,600.00 | 118,210.00 | 118,500.00 | 118,500.00 | 153,817,000.00 | 130,000.00 |
| 11/22/2024 | 119,460.00 | 0.00 | 0.00 | 119,150.00 | 119,150.00 | 0.00 | 0.00 |
| 11/21/2024 | 119,090.00 | 119,090.00 | 119,090.00 | 119,460.00 | 119,460.00 | 11,909,000.00 | 10,000.00 |
| 11/20/2024 | 119,000.00 | 0.00 | 0.00 | 115,650.00 | 115,650.00 | 0.00 | 0.00 |
| 11/19/2024 | 119,730.00 | 119,730.00 | 119,000.00 | 119,000.00 | 119,000.00 | 59,699,000.00 | 50,000.00 |
| 11/15/2024 | 122,250.00 | 0.00 | 0.00 | 119,100.00 | 119,100.00 | 0.00 | 0.00 |
| 11/14/2024 | 123,000.00 | 123,750.00 | 122,250.00 | 122,250.00 | 122,250.00 | 49,125,000.00 | 40,000.00 |
| 11/13/2024 | 123,750.00 | 124,180.00 | 123,750.00 | 124,180.00 | 124,180.00 | 49,618,000.00 | 40,000.00 |
| 11/12/2024 | 124,160.00 | 124,170.00 | 124,000.00 | 124,170.00 | 124,170.00 | 131,585,200.00 | 106,000.00 |
| 11/11/2024 | 124,360.00 | 124,680.00 | 124,360.00 | 123,350.00 | 123,350.00 | 24,904,000.00 | 20,000.00 |
| 11/08/2024 | 124,990.00 | 124,990.00 | 124,500.00 | 124,500.00 | 124,500.00 | 37,399,000.00 | 30,000.00 |
| 11/07/2024 | 128,440.00 | 128,440.00 | 124,380.00 | 124,200.00 | 124,200.00 | 91,500,400.00 | 73,000.00 |
| 11/06/2024 | 126,200.00 | 0.00 | 0.00 | 124,990.00 | 124,990.00 | 0.00 | 0.00 |
| 11/05/2024 | 126,200.00 | 126,200.00 | 126,200.00 | 126,200.00 | 126,200.00 | 25,240,000.00 | 20,000.00 |
| 11/04/2024 | 125,610.00 | 125,610.00 | 125,350.00 | 125,500.00 | 125,500.00 | 104,091,500.00 | 83,000.00 |
| 11/01/2024 | 124,300.00 | 124,920.00 | 124,300.00 | 124,940.00 | 124,940.00 | 137,100,000.00 | 110,000.00 |
| 10/31/2024 | 123,120.00 | 123,190.00 | 122,850.00 | 123,090.00 | 123,090.00 | 40,601,500.00 | 33,000.00 |
| 10/30/2024 | 123,990.00 | 123,990.00 | 122,990.00 | 123,120.00 | 123,120.00 | 136,707,400.00 | 111,000.00 |
| 10/29/2024 | 119,000.00 | 123,000.00 | 119,000.00 | 123,000.00 | 123,000.00 | 207,485,000.00 | 170,000.00 |
| 10/28/2024 | 124,000.00 | 124,770.00 | 122,250.00 | 122,000.00 | 122,000.00 | 99,986,000.00 | 81,000.00 |
| 10/25/2024 | 125,750.00 | 125,750.00 | 122,060.00 | 124,700.00 | 124,700.00 | 161,897,000.00 | 130,000.00 |
| 10/24/2024 | 126,790.00 | 126,790.00 | 124,510.00 | 125,500.00 | 125,500.00 | 103,103,200.00 | 82,000.00 |
| 10/23/2024 | 127,090.00 | 127,090.00 | 126,790.00 | 126,600.00 | 126,600.00 | 342,620,000.00 | 270,000.00 |
| 10/22/2024 | 127,100.00 | 127,100.00 | 126,600.00 | 126,800.00 | 126,800.00 | 370,413,300.00 | 292,000.00 |
| 10/21/2024 | 126,850.00 | 0.00 | 0.00 | 124,500.00 | 124,500.00 | 0.00 | 0.00 |
| 10/18/2024 | 126,500.00 | 127,000.00 | 126,400.00 | 126,850.00 | 126,850.00 | 538,289,500.00 | 425,000.00 |
| 10/17/2024 | 129,730.00 | 129,730.00 | 127,310.00 | 127,310.00 | 127,310.00 | 527,465,500.00 | 410,000.00 |
| 10/16/2024 | 123,010.00 | 125,990.00 | 123,010.00 | 125,980.00 | 125,980.00 | 433,871,000.00 | 345,000.00 |
| 10/15/2024 | 126,000.00 | 126,000.00 | 125,650.00 | 126,000.00 | 126,000.00 | 37,765,000.00 | 30,000.00 |
| 10/14/2024 | 127,060.00 | 127,060.00 | 125,000.00 | 125,500.00 | 125,500.00 | 422,570,000.00 | 335,000.00 |
| 10/10/2024 | 127,820.00 | 127,820.00 | 126,090.00 | 126,410.00 | 126,410.00 | 221,110,800.00 | 174,000.00 |
| 10/09/2024 | 127,990.00 | 127,990.00 | 125,600.00 | 125,600.00 | 125,600.00 | 623,964,700.00 | 496,000.00 |
| 10/08/2024 | 129,160.00 | 129,220.00 | 128,200.00 | 128,200.00 | 128,200.00 | 362,384,300.00 | 281,000.00 |
| 10/07/2024 | 129,690.00 | 130,150.00 | 127,210.00 | 129,730.00 | 129,730.00 | 340,697,400.00 | 263,000.00 |
| 10/04/2024 | 130,820.00 | 130,820.00 | 130,200.00 | 129,990.00 | 129,990.00 | 52,199,000.00 | 40,000.00 |
| 10/03/2024 | 131,700.00 | 0.00 | 0.00 | 130,510.00 | 130,510.00 | 0.00 | 0.00 |
| 10/02/2024 | 133,000.00 | 133,000.00 | 131,160.00 | 131,700.00 | 131,700.00 | 453,142,000.00 | 344,000.00 |
| 10/01/2024 | 131,800.00 | 0.00 | 0.00 | 132,350.00 | 132,350.00 | 0.00 | 0.00 |
| 09/30/2024 | 130,350.00 | 131,800.00 | 130,000.00 | 131,800.00 | 131,800.00 | 154,308,000.00 | 118,000.00 |
| 09/27/2024 | 131,500.00 | 131,500.00 | 130,450.00 | 130,540.00 | 130,540.00 | 190,856,400.00 | 146,000.00 |
| 09/26/2024 | 130,830.00 | 130,830.00 | 130,630.00 | 130,600.00 | 130,600.00 | 65,367,000.00 | 50,000.00 |
| 09/25/2024 | 130,000.00 | 130,000.00 | 130,000.00 | 129,980.00 | 129,980.00 | 26,000,000.00 | 20,000.00 |
| 09/24/2024 | 129,700.00 | 130,000.00 | 129,700.00 | 130,000.00 | 130,000.00 | 155,671,000.00 | 120,000.00 |
| 09/23/2024 | 130,000.00 | 130,000.00 | 129,690.00 | 130,000.00 | 130,000.00 | 77,908,000.00 | 60,000.00 |
| 09/20/2024 | 130,000.00 | 130,000.00 | 129,400.00 | 129,750.00 | 129,750.00 | 211,585,000.00 | 163,000.00 |
| 09/19/2024 | 130,850.00 | 130,850.00 | 129,000.00 | 129,300.00 | 129,300.00 | 161,870,000.00 | 125,000.00 |
| 09/18/2024 | 132,300.00 | 0.00 | 0.00 | 132,000.00 | 132,000.00 | 0.00 | 0.00 |
| 09/17/2024 | 130,000.00 | 132,990.00 | 130,000.00 | 132,300.00 | 132,300.00 | 145,385,000.00 | 110,000.00 |
| 09/16/2024 | 127,500.00 | 130,190.00 | 127,500.00 | 130,250.00 | 130,250.00 | 162,468,500.00 | 125,000.00 |
| 09/13/2024 | 130,500.00 | 131,500.00 | 130,500.00 | 131,500.00 | 131,500.00 | 251,845,000.00 | 192,000.00 |
| 09/12/2024 | 131,200.00 | 131,200.00 | 130,620.00 | 130,880.00 | 130,880.00 | 361,000,800.00 | 276,000.00 |
| 09/11/2024 | 129,850.00 | 130,500.00 | 129,800.00 | 130,200.00 | 130,200.00 | 425,250,000.00 | 327,000.00 |
| 09/10/2024 | 128,990.00 | 130,000.00 | 128,500.00 | 129,800.00 | 129,800.00 | 496,403,100.00 | 384,000.00 |
| 09/09/2024 | 129,000.00 | 129,000.00 | 128,000.00 | 128,750.00 | 128,750.00 | 154,225,000.00 | 120,000.00 |
| 09/06/2024 | 132,900.00 | 132,900.00 | 130,800.00 | 130,300.00 | 130,300.00 | 485,528,000.00 | 370,000.00 |