U.S. markets open in 3 hours 42 minutes
F S&P 500
5,303.00 +7.50 (+0.14%) F Dow Jones
38,758.00 -33.00 (-0.09%) F Nasdaq
18,666.50 +75.50 (+0.41%) E-mini Russell 2000 Index Futur
2,094.10 +18.30 (+0.88%) Petróleo
77.12 +0.13 (+0.17%) Oro
2,345.80 0.00 (0.00%)
Atos SE (4ATO.TI)
TLO - TLO Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 04:56PM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 30 may 2024 | 1.9725 | 1.9725 | 1.9725 | 1.9725 | 1.9725 | - |
| 29 may 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 28 may 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 27 may 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 24 may 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
| 23 may 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | - |
| 22 may 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 21 may 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | - |
| 20 may 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
| 17 may 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
| 16 may 2024 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | - |
| 15 may 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| 14 may 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
| 13 may 2024 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | - |
| 10 may 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
| 09 may 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 08 may 2024 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
| 07 may 2024 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
| 06 may 2024 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | - |
| 03 may 2024 | 2.1600 | 2.2250 | 2.1600 | 2.1720 | 2.1720 | 9,260 |
| 02 may 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| 30 abr 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
| 29 abr 2024 | 2.3460 | 2.3460 | 2.3420 | 2.2590 | 2.2590 | 1,600 |
| 26 abr 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 25 abr 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 24 abr 2024 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | - |
| 23 abr 2024 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | - |
| 22 abr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 19 abr 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| 18 abr 2024 | 1.7895 | 1.7895 | 1.7895 | 1.7895 | 1.7895 | - |
| 17 abr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 16 abr 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 15 abr 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
| 12 abr 2024 | 1.7805 | 1.7805 | 1.7805 | 1.7805 | 1.7805 | - |
| 11 abr 2024 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | - |
| 10 abr 2024 | 1.7955 | 1.7955 | 1.7955 | 1.7955 | 1.7955 | - |
| 09 abr 2024 | 2.2140 | 2.2140 | 2.2140 | 1.9880 | 1.9880 | 35 |
| 08 abr 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | - |
| 05 abr 2024 | 1.9425 | 1.9425 | 1.9425 | 1.9425 | 1.9425 | - |
| 04 abr 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| 03 abr 2024 | 1.8905 | 1.8905 | 1.8905 | 1.8580 | 1.8580 | 200 |
| 02 abr 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 28 mar 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| 27 mar 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 26 mar 2024 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | - |
| 25 mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 22 mar 2024 | 1.7465 | 1.7465 | 1.7465 | 1.7465 | 1.7465 | - |
| 21 mar 2024 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | - |
| 20 mar 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 19 mar 2024 | 1.6860 | 1.6860 | 1.6860 | 1.7350 | 1.7350 | 1,000 |
| 18 mar 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
| 15 mar 2024 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | - |
| 14 mar 2024 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | - |
| 13 mar 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
| 12 mar 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
| 11 mar 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
| 08 mar 2024 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 07 mar 2024 | 2.1260 | 2.1260 | 2.1260 | 2.1250 | 2.1250 | 40 |
| 06 mar 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | - |
| 05 mar 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 04 mar 2024 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | - |
| 01 mar 2024 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | - |
| 29 feb 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
| 28 feb 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | - |
| 27 feb 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
| 26 feb 2024 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | - |
| 23 feb 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | - |
| 22 feb 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 21 feb 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
| 20 feb 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
| 19 feb 2024 | 2.3710 | 2.3710 | 2.3710 | 2.3710 | 2.3710 | - |
| 16 feb 2024 | 2.3630 | 2.3630 | 2.3630 | 2.3630 | 2.3630 | - |
| 15 feb 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | - |
| 14 feb 2024 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | - |
| 13 feb 2024 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | - |
| 12 feb 2024 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | - |
| 09 feb 2024 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | - |
| 08 feb 2024 | 2.6190 | 2.6190 | 2.6190 | 2.6190 | 2.6190 | - |
| 07 feb 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | - |
| 06 feb 2024 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | - |
| 05 feb 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 02 feb 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| 01 feb 2024 | 3.9040 | 3.9190 | 3.9040 | 3.9470 | 3.9470 | 1,000 |
| 31 ene 2024 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
| 30 ene 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 29 ene 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 26 ene 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 25 ene 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | - |
| 19 ene 2024 | 3.5560 | 3.5560 | 3.3010 | 3.3720 | 3.3720 | 5,500 |
| 18 ene 2024 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | - |
| 17 ene 2024 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| 16 ene 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| 15 ene 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | - |
| 12 ene 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 11 ene 2024 | 5.7080 | 5.7080 | 5.7080 | 5.7080 | 5.7080 | - |
| 10 ene 2024 | 6.0140 | 6.0140 | 6.0140 | 6.0140 | 6.0140 | - |
| *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.