U.S. markets open in 7 hours 47 minutes
F S&P 500
5,482.50 +5.75 (+0.10%) F Dow Jones
39,168.00 +21.00 (+0.05%) F Nasdaq
19,808.75 +45.50 (+0.23%) E-mini Russell 2000 Index Futur
2,044.60 +4.90 (+0.24%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,376.30 +7.30 (+0.31%)
TMX Group Limited (9TX.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 19 jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 18 jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 17 jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 14 jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 13 jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 12 jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 11 jun 2024 | 24.40 | 25.80 | 24.40 | 25.80 | 25.80 | 42 |
| 10 jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 07 jun 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 06 jun 2024 | 24.40 | 26.00 | 24.40 | 26.00 | 26.00 | 40 |
| 05 jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 04 jun 2024 | 23.60 | 24.80 | 23.60 | 24.80 | 24.80 | 3 |
| 03 jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 31 may 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 30 may 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 29 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 28 may 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 27 may 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 24 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 23 may 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 22 may 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 21 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 20 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 17 may 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 16 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 16 may 2024 | 0.19 Dividendo | |||||
| 15 may 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | - |
| 14 may 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | - |
| 13 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | - |
| 10 may 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | - |
| 09 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | - |
| 08 may 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - |
| 07 may 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.21 | - |
| 06 may 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.40 | - |
| 03 may 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - |
| 02 may 2024 | 23.80 | 24.40 | 23.80 | 24.40 | 24.21 | - |
| 30 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - |
| 29 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - |
| 26 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | - |
| 25 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | - |
| 24 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - |
| 23 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - |
| 22 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | - |
| 19 abr 2024 | 24.20 | 25.60 | 24.20 | 25.60 | 25.40 | 40 |
| 18 abr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | - |
| 17 abr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | - |
| 16 abr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | - |
| 15 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | - |
| 12 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - |
| 11 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - |
| 10 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - |
| 09 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - |
| 08 abr 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.61 | - |
| 05 abr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | - |
| 04 abr 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 23.81 | - |
| 03 abr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | - |
| 02 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - |
| 28 mar 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 23.81 | - |
| 27 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | - |
| 26 mar 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.41 | - |
| 25 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | - |
| 22 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | - |
| 21 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | - |
| 20 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | - |
| 19 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | - |
| 18 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.02 | - |
| 15 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.02 | - |
| 14 mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | - |
| 13 mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | - |
| 12 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | - |
| 11 mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | - |
| 08 mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | - |
| 07 mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | - |
| 06 mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | - |
| 05 mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | - |
| 04 mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | - |
| 01 mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | - |
| 29 feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | - |
| 28 feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | - |
| 27 feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | - |
| 26 feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | - |
| 23 feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | - |
| 22 feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | - |
| 22 feb 2024 | 0.18 Dividendo | |||||
| 21 feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.44 | - |
| 20 feb 2024 | 23.00 | 23.00 | 22.60 | 22.60 | 22.24 | - |
| 19 feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.64 | - |
| 16 feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.03 | - |
| 15 feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.83 | - |
| 14 feb 2024 | 23.00 | 23.20 | 22.80 | 22.80 | 22.44 | - |
| 13 feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.64 | - |
| 12 feb 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.44 | - |
| 09 feb 2024 | 22.80 | 24.00 | 22.80 | 24.00 | 23.62 | 90 |
| 08 feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.64 | - |
| 07 feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.44 | - |
| 06 feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.05 | - |
| 05 feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.24 | - |
| 02 feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.05 | - |
| 01 feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.05 | - |
| *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.