Teleperformance SE (4TEP.TI)
TLO - TLO Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:03PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
| 27 jun 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 26 jun 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 25 jun 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
| 24 jun 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
| 21 jun 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 20 jun 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| 19 jun 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| 18 jun 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 17 jun 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
| 14 jun 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
| 13 jun 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| 12 jun 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 11 jun 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
| 10 jun 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 07 jun 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
| 06 jun 2024 | 103.70 | 103.70 | 103.70 | 104.25 | 104.25 | 12 |
| 05 jun 2024 | 104.10 | 104.10 | 104.10 | 103.85 | 103.85 | 5 |
| 04 jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 03 jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 31 may 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 30 may 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 29 may 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 28 may 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| 28 may 2024 | 3.85 Dividendo | |||||
| 27 may 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 104.10 | - |
| 24 may 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 103.14 | - |
| 23 may 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 101.11 | - |
| 22 may 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 103.62 | - |
| 21 may 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 103.81 | - |
| 20 may 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 105.98 | - |
| 17 may 2024 | 106.70 | 106.70 | 106.70 | 106.35 | 102.56 | 5 |
| 16 may 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 104.97 | - |
| 15 may 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 105.50 | - |
| 14 may 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 102.27 | - |
| 13 may 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 102.46 | - |
| 10 may 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 98.70 | - |
| 09 may 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 95.49 | - |
| 08 may 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 95.85 | - |
| 07 may 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 95.82 | - |
| 06 may 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 96.48 | - |
| 03 may 2024 | 95.60 | 95.60 | 95.04 | 95.20 | 91.80 | 200 |
| 02 may 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 94.22 | - |
| 30 abr 2024 | 85.24 | 85.24 | 85.24 | 85.12 | 82.08 | 5 |
| 29 abr 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 86.67 | - |
| 26 abr 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 85.81 | - |
| 25 abr 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 84.57 | - |
| 24 abr 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 86.89 | - |
| 23 abr 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 87.52 | - |
| 22 abr 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 87.08 | - |
| 19 abr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 84.38 | - |
| 18 abr 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 83.57 | - |
| 17 abr 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 83.78 | - |
| 16 abr 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 85.42 | - |
| 15 abr 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 85.17 | - |
| 12 abr 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 86.33 | - |
| 11 abr 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 87.02 | - |
| 10 abr 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 89.30 | - |
| 09 abr 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 92.02 | - |
| 08 abr 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 90.24 | - |
| 05 abr 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 88.02 | - |
| 04 abr 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 85.75 | - |
| 03 abr 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 86.94 | - |
| 02 abr 2024 | 89.68 | 89.68 | 89.68 | 89.80 | 86.60 | 10 |
| 28 mar 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 87.00 | - |
| 27 mar 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 87.60 | - |
| 26 mar 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 87.23 | - |
| 25 mar 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 87.21 | - |
| 22 mar 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 87.45 | - |
| 21 mar 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 85.48 | - |
| 20 mar 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 82.97 | - |
| 19 mar 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 81.04 | - |
| 18 mar 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 81.85 | - |
| 15 mar 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 83.84 | - |
| 14 mar 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 83.36 | - |
| 13 mar 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 81.87 | - |
| 12 mar 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 81.35 | - |
| 11 mar 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 81.58 | - |
| 08 mar 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 83.14 | 30 |
| 07 mar 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 82.87 | - |
| 06 mar 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 107.86 | - |
| 05 mar 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 109.45 | - |
| 04 mar 2024 | 111.50 | 111.50 | 111.50 | 111.20 | 107.23 | 18 |
| 01 mar 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 106.51 | - |
| 29 feb 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 110.37 | - |
| 28 feb 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 110.85 | - |
| 27 feb 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 128.35 | - |
| 26 feb 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 125.75 | - |
| 23 feb 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 128.50 | - |
| 22 feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 128.74 | - |
| 21 feb 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 128.79 | - |
| 20 feb 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 129.08 | - |
| 19 feb 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 130.43 | - |
| 16 feb 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 130.23 | - |
| 15 feb 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 130.62 | - |
| 14 feb 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 130.33 | - |
| 13 feb 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 130.38 | - |
| 12 feb 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 134.48 | - |
| 09 feb 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 133.71 | - |
| 08 feb 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 135.78 | - |
| *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.