U.S. markets open in 3 hours 33 minutes
F S&P 500
5,566.75 +20.75 (+0.37%) F Dow Jones
39,594.00 +44.00 (+0.11%) F Nasdaq
20,128.00 +88.50 (+0.44%) E-mini Russell 2000 Index Futur
2,072.50 +12.40 (+0.60%) Petróleo
82.56 +0.82 (+1.00%) Oro
2,339.90 +3.30 (+0.14%)
Texas Instruments Inc (1TXN.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 05:07PM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 182.44 | 182.44 | 182.44 | 182.44 | 182.44 | - |
| 26 jun 2024 | 182.44 | 182.44 | 182.44 | 182.44 | 182.44 | - |
| 25 jun 2024 | 182.44 | 182.44 | 182.44 | 182.44 | 182.44 | - |
| 24 jun 2024 | 183.98 | 183.98 | 182.20 | 182.44 | 182.44 | 64 |
| 21 jun 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
| 20 jun 2024 | 181.70 | 181.70 | 181.70 | 179.90 | 179.90 | 73 |
| 19 jun 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
| 18 jun 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
| 17 jun 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
| 14 jun 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
| 13 jun 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
| 12 jun 2024 | 185.22 | 185.22 | 183.98 | 184.34 | 184.34 | 60 |
| 11 jun 2024 | 182.82 | 182.82 | 182.82 | 182.82 | 182.82 | - |
| 10 jun 2024 | 182.24 | 182.24 | 182.24 | 182.82 | 182.82 | 10 |
| 07 jun 2024 | 181.82 | 181.82 | 181.82 | 181.86 | 181.86 | 8 |
| 06 jun 2024 | 177.34 | 177.34 | 177.34 | 177.34 | 177.34 | - |
| 05 jun 2024 | 177.34 | 177.34 | 177.34 | 177.34 | 177.34 | - |
| 04 jun 2024 | 177.34 | 177.34 | 177.34 | 177.34 | 177.34 | - |
| 03 jun 2024 | 177.34 | 177.34 | 177.34 | 177.34 | 177.34 | - |
| 31 may 2024 | 180.92 | 180.92 | 177.36 | 177.34 | 177.34 | 44 |
| 30 may 2024 | 180.70 | 180.70 | 178.42 | 179.04 | 179.04 | 16 |
| 29 may 2024 | 180.88 | 180.88 | 180.88 | 181.22 | 181.22 | 50 |
| 28 may 2024 | 183.52 | 183.52 | 183.52 | 183.52 | 183.52 | - |
| 27 may 2024 | 183.52 | 183.52 | 183.52 | 183.52 | 183.52 | - |
| 24 may 2024 | 184.00 | 184.00 | 184.00 | 183.52 | 183.52 | 3 |
| 23 may 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | - |
| 22 may 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | - |
| 21 may 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | - |
| 20 may 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | - |
| 17 may 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | - |
| 16 may 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | - |
| 15 may 2024 | 175.82 | 177.96 | 170.18 | 178.10 | 178.10 | 124 |
| 14 may 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 13 may 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 10 may 2024 | 172.92 | 172.92 | 172.92 | 173.10 | 173.10 | 3 |
| 09 may 2024 | 169.56 | 169.56 | 169.56 | 169.56 | 169.56 | - |
| 08 may 2024 | 170.02 | 170.02 | 169.30 | 169.56 | 169.56 | 14 |
| 07 may 2024 | 169.64 | 169.64 | 169.64 | 170.22 | 170.22 | 10 |
| 07 may 2024 | 1.3 Dividendo | |||||
| 06 may 2024 | 166.38 | 166.38 | 166.38 | 166.90 | 165.60 | 1 |
| 03 may 2024 | 162.88 | 162.88 | 162.88 | 166.38 | 165.08 | 1 |
| 02 may 2024 | 167.08 | 167.08 | 167.08 | 167.08 | 165.78 | - |
| 30 abr 2024 | 167.00 | 167.00 | 167.00 | 167.08 | 165.78 | 2 |
| 29 abr 2024 | 167.20 | 167.20 | 167.20 | 166.22 | 164.93 | 3 |
| 26 abr 2024 | 166.46 | 166.46 | 166.46 | 166.78 | 165.48 | 90 |
| 25 abr 2024 | 162.82 | 162.82 | 162.82 | 162.32 | 161.06 | 50 |
| 24 abr 2024 | 165.38 | 166.64 | 163.90 | 164.94 | 163.66 | 132 |
| 23 abr 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 152.60 | - |
| 22 abr 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 152.60 | - |
| 19 abr 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 152.60 | - |
| 18 abr 2024 | 155.64 | 155.64 | 155.64 | 153.80 | 152.60 | 23 |
| 17 abr 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 157.42 | - |
| 16 abr 2024 | 155.48 | 155.48 | 155.48 | 158.66 | 157.42 | 50 |
| 15 abr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.27 | - |
| 12 abr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.27 | - |
| 11 abr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.27 | - |
| 10 abr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.27 | - |
| 09 abr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.27 | - |
| 08 abr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.27 | - |
| 05 abr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.27 | - |
| 04 abr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.27 | - |
| 03 abr 2024 | 156.98 | 156.98 | 156.98 | 157.50 | 156.27 | 20 |
| 02 abr 2024 | 162.08 | 162.08 | 162.08 | 162.08 | 160.82 | - |
| 28 mar 2024 | 160.00 | 160.00 | 159.32 | 162.08 | 160.82 | 42 |
| 27 mar 2024 | 156.06 | 156.06 | 156.06 | 156.06 | 154.84 | - |
| 26 mar 2024 | 158.98 | 159.00 | 158.98 | 156.06 | 154.84 | 100 |
| 25 mar 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 159.41 | - |
| 22 mar 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 159.41 | - |
| 21 mar 2024 | 157.88 | 157.88 | 157.88 | 160.66 | 159.41 | 32 |
| 20 mar 2024 | 155.94 | 155.94 | 155.94 | 155.94 | 154.73 | - |
| 19 mar 2024 | 155.94 | 155.94 | 155.94 | 155.94 | 154.73 | - |
| 18 mar 2024 | 155.94 | 155.94 | 155.94 | 155.94 | 154.73 | - |
| 15 mar 2024 | 156.44 | 156.44 | 156.44 | 155.94 | 154.73 | 3 |
| 14 mar 2024 | 157.16 | 157.16 | 157.16 | 157.18 | 155.96 | 5 |
| 13 mar 2024 | 159.56 | 159.56 | 159.56 | 159.56 | 158.32 | - |
| 12 mar 2024 | 159.22 | 159.22 | 159.22 | 159.56 | 158.32 | 1 |
| 11 mar 2024 | 156.02 | 156.02 | 156.02 | 158.22 | 156.99 | 4 |
| 08 mar 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 156.31 | - |
| 07 mar 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 156.31 | - |
| 06 mar 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 156.31 | - |
| 05 mar 2024 | 156.48 | 156.48 | 156.48 | 157.54 | 156.31 | 50 |
| 04 mar 2024 | 159.02 | 159.02 | 159.02 | 157.94 | 156.71 | 50 |
| 01 mar 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 150.95 | - |
| 29 feb 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 150.95 | - |
| 28 feb 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 150.95 | - |
| 27 feb 2024 | 151.42 | 151.42 | 151.42 | 152.14 | 150.95 | 7 |
| 26 feb 2024 | 146.74 | 146.74 | 146.74 | 146.74 | 145.60 | - |
| 23 feb 2024 | 146.74 | 146.74 | 146.74 | 146.74 | 145.60 | - |
| 22 feb 2024 | 146.74 | 146.74 | 146.74 | 146.74 | 145.60 | - |
| 21 feb 2024 | 146.74 | 146.74 | 146.74 | 146.74 | 145.60 | - |
| 20 feb 2024 | 146.74 | 146.74 | 146.74 | 146.74 | 145.60 | - |
| 19 feb 2024 | 146.74 | 146.74 | 146.74 | 146.74 | 145.60 | - |
| 16 feb 2024 | 146.74 | 146.74 | 146.74 | 146.74 | 145.60 | - |
| 15 feb 2024 | 146.74 | 146.74 | 146.74 | 146.74 | 145.60 | - |
| 14 feb 2024 | 146.94 | 146.94 | 146.94 | 146.74 | 145.60 | 10 |
| 13 feb 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 146.83 | - |
| 12 feb 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 146.83 | - |
| 09 feb 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 146.83 | - |
| 08 feb 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 146.83 | - |
| 07 feb 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 146.83 | - |
| *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.