Tegna Inc (GTT.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 12:30PM CEST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 50 |
| 17 jun 2024 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | - |
| 14 jun 2024 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | - |
| 13 jun 2024 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - |
| 12 jun 2024 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | - |
| 11 jun 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 10 jun 2024 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | - |
| 07 jun 2024 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | - |
| 07 jun 2024 | 0.125 Dividendo | |||||
| 06 jun 2024 | 13.10 | 13.20 | 13.00 | 13.00 | 12.88 | - |
| 05 jun 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.07 | - |
| 04 jun 2024 | 13.50 | 13.70 | 13.40 | 13.40 | 13.27 | - |
| 03 jun 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | - |
| 31 may 2024 | 13.40 | 13.60 | 13.40 | 13.60 | 13.47 | - |
| 30 may 2024 | 12.90 | 13.30 | 12.90 | 13.30 | 13.17 | - |
| 29 may 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.97 | - |
| 28 may 2024 | 13.10 | 13.30 | 13.00 | 13.20 | 13.07 | - |
| 27 may 2024 | 13.10 | 13.20 | 13.10 | 13.10 | 12.97 | - |
| 24 may 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 12.88 | - |
| 23 may 2024 | 13.20 | 13.20 | 13.00 | 13.00 | 12.88 | - |
| 22 may 2024 | 13.20 | 13.30 | 13.20 | 13.20 | 13.07 | - |
| 21 may 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.07 | - |
| 20 may 2024 | 13.70 | 13.70 | 13.40 | 13.50 | 13.37 | - |
| 17 may 2024 | 13.70 | 13.80 | 13.70 | 13.70 | 13.57 | - |
| 16 may 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 13.57 | - |
| 15 may 2024 | 14.40 | 14.40 | 13.90 | 13.90 | 13.77 | - |
| 14 may 2024 | 14.20 | 14.60 | 14.20 | 14.30 | 14.16 | - |
| 13 may 2024 | 14.00 | 14.30 | 14.00 | 14.20 | 14.06 | - |
| 10 may 2024 | 13.80 | 14.00 | 13.80 | 13.90 | 13.77 | - |
| 09 may 2024 | 13.50 | 13.70 | 13.50 | 13.60 | 13.47 | - |
| 08 may 2024 | 13.50 | 13.60 | 13.20 | 13.60 | 13.47 | - |
| 07 may 2024 | 13.50 | 13.60 | 13.30 | 13.30 | 13.17 | - |
| 06 may 2024 | 13.00 | 13.40 | 13.00 | 13.40 | 13.27 | - |
| 03 may 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 12.88 | - |
| 02 may 2024 | 12.80 | 13.10 | 12.80 | 13.00 | 12.88 | - |
| 30 abr 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.48 | - |
| 29 abr 2024 | 12.50 | 12.80 | 12.50 | 12.70 | 12.58 | - |
| 26 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | - |
| 25 abr 2024 | 12.70 | 12.70 | 12.50 | 12.50 | 12.38 | - |
| 24 abr 2024 | 12.70 | 12.80 | 12.70 | 12.70 | 12.58 | - |
| 23 abr 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.68 | - |
| 22 abr 2024 | 12.90 | 13.00 | 12.80 | 12.80 | 12.68 | - |
| 19 abr 2024 | 12.50 | 12.90 | 12.50 | 12.70 | 12.58 | - |
| 18 abr 2024 | 12.20 | 12.60 | 12.20 | 12.50 | 12.38 | - |
| 17 abr 2024 | 12.50 | 12.60 | 12.40 | 12.40 | 12.28 | - |
| 16 abr 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.38 | - |
| 15 abr 2024 | 12.70 | 12.70 | 12.50 | 12.50 | 12.38 | - |
| 12 abr 2024 | 12.80 | 12.90 | 12.70 | 12.70 | 12.58 | - |
| 11 abr 2024 | 12.70 | 12.80 | 12.70 | 12.80 | 12.68 | - |
| 10 abr 2024 | 13.00 | 13.00 | 12.70 | 12.70 | 12.58 | - |
| 09 abr 2024 | 12.90 | 13.00 | 12.90 | 12.90 | 12.78 | - |
| 08 abr 2024 | 13.00 | 13.10 | 13.00 | 13.00 | 12.88 | - |
| 05 abr 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.78 | - |
| 04 abr 2024 | 13.20 | 13.40 | 13.20 | 13.20 | 13.07 | - |
| 03 abr 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 12.97 | - |
| 02 abr 2024 | 13.50 | 13.50 | 13.20 | 13.20 | 13.07 | - |
| 28 mar 2024 | 13.60 | 13.70 | 13.40 | 13.70 | 13.57 | - |
| 27 mar 2024 | 13.20 | 13.50 | 13.20 | 13.50 | 13.37 | - |
| 26 mar 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 13.07 | - |
| 25 mar 2024 | 12.80 | 13.10 | 12.80 | 13.00 | 12.88 | - |
| 22 mar 2024 | 13.10 | 13.10 | 12.80 | 12.80 | 12.68 | - |
| 21 mar 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 13.07 | - |
| 20 mar 2024 | 13.00 | 13.10 | 12.90 | 12.90 | 12.78 | - |
| 19 mar 2024 | 13.00 | 13.30 | 13.00 | 13.10 | 12.97 | - |
| 18 mar 2024 | 13.60 | 13.60 | 13.10 | 13.10 | 12.97 | - |
| 15 mar 2024 | 13.50 | 13.60 | 13.40 | 13.40 | 13.27 | - |
| 14 mar 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 13.37 | - |
| 13 mar 2024 | 13.60 | 13.80 | 13.60 | 13.70 | 13.57 | - |
| 12 mar 2024 | 13.70 | 13.70 | 13.60 | 13.60 | 13.47 | - |
| 11 mar 2024 | 13.20 | 14.10 | 13.20 | 13.80 | 13.67 | - |
| 08 mar 2024 | 13.20 | 13.30 | 13.10 | 13.30 | 13.17 | - |
| 07 mar 2024 | 12.60 | 13.20 | 12.60 | 13.20 | 13.07 | - |
| 07 mar 2024 | 0.11375 Dividendo | |||||
| 06 mar 2024 | 12.80 | 13.10 | 12.80 | 12.80 | 12.56 | - |
| 05 mar 2024 | 12.50 | 12.90 | 12.50 | 12.90 | 12.66 | - |
| 04 mar 2024 | 12.40 | 12.60 | 12.40 | 12.50 | 12.27 | - |
| 01 mar 2024 | 12.80 | 12.80 | 12.50 | 12.50 | 12.27 | - |
| 29 feb 2024 | 12.30 | 13.20 | 12.30 | 12.80 | 12.56 | - |
| 28 feb 2024 | 12.50 | 12.60 | 12.40 | 12.40 | 12.17 | - |
| 27 feb 2024 | 12.50 | 12.70 | 12.50 | 12.50 | 12.27 | - |
| 26 feb 2024 | 13.00 | 13.00 | 12.70 | 12.70 | 12.47 | - |
| 23 feb 2024 | 13.30 | 13.30 | 12.90 | 12.90 | 12.66 | - |
| 22 feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.96 | - |
| 21 feb 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 12.96 | - |
| 20 feb 2024 | 13.60 | 13.60 | 13.20 | 13.20 | 12.96 | - |
| 19 feb 2024 | 13.40 | 13.70 | 13.40 | 13.60 | 13.35 | - |
| 16 feb 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 13.25 | - |
| 15 feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.25 | - |
| 14 feb 2024 | 13.30 | 13.40 | 13.30 | 13.30 | 13.06 | - |
| 13 feb 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.06 | - |
| 12 feb 2024 | 13.20 | 13.40 | 13.20 | 13.30 | 13.06 | - |
| 09 feb 2024 | 12.90 | 13.20 | 12.80 | 13.10 | 12.86 | - |
| 08 feb 2024 | 13.00 | 13.40 | 13.00 | 13.10 | 12.86 | - |
| 07 feb 2024 | 14.10 | 14.10 | 13.10 | 13.10 | 12.86 | - |
| 06 feb 2024 | 14.00 | 14.20 | 13.90 | 14.10 | 13.84 | - |
| 05 feb 2024 | 14.20 | 14.20 | 14.00 | 14.00 | 13.74 | - |
| 02 feb 2024 | 14.30 | 14.40 | 14.10 | 14.10 | 13.84 | - |
| 01 feb 2024 | 14.30 | 14.40 | 14.30 | 14.30 | 14.04 | - |
| 31 ene 2024 | 14.40 | 14.50 | 14.40 | 14.40 | 14.13 | - |
| 30 ene 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.13 | - |
| *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.