U.S. markets open in 13 minutes
F S&P 500
5,589.75 -0.50 (-0.01%) F Dow Jones
39,649.00 +13.00 (+0.03%) F Nasdaq
20,419.00 +7.50 (+0.04%) E-mini Russell 2000 Index Futur
2,049.60 -3.50 (-0.17%) Petróleo
84.08 +0.20 (+0.24%) Oro
2,381.80 +12.40 (+0.52%)
Teleperformance SE (RCF.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:14AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 112.60 | 112.60 | 112.60 | 113.20 | 113.20 | 20 |
| 04 jul 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 03 jul 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
| 02 jul 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| 01 jul 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
| 28 jun 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 27 jun 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| 26 jun 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| 25 jun 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
| 24 jun 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
| 21 jun 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 20 jun 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 19 jun 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| 18 jun 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
| 17 jun 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 14 jun 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
| 13 jun 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| 12 jun 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
| 11 jun 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 10 jun 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 07 jun 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 06 jun 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 05 jun 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 04 jun 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 03 jun 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| 31 may 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 30 may 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 29 may 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 28 may 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 28 may 2024 | 3.85 Dividendo | |||||
| 27 may 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 102.70 | - |
| 24 may 2024 | 103.45 | 105.25 | 103.45 | 105.25 | 101.45 | 20 |
| 23 may 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 103.33 | - |
| 22 may 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 103.37 | - |
| 21 may 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 105.01 | - |
| 20 may 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 102.75 | - |
| 17 may 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 105.30 | - |
| 16 may 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 105.40 | - |
| 15 may 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 102.17 | - |
| 14 may 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 102.46 | - |
| 13 may 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 98.99 | - |
| 10 may 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 95.31 | - |
| 09 may 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 95.65 | - |
| 08 may 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 96.12 | - |
| 07 may 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 95.79 | - |
| 06 may 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 91.41 | - |
| 03 may 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 93.80 | - |
| 02 may 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 84.78 | - |
| 30 abr 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 85.88 | - |
| 29 abr 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 85.26 | - |
| 26 abr 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 84.84 | - |
| 25 abr 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 86.21 | - |
| 24 abr 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 87.31 | - |
| 23 abr 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 87.13 | - |
| 22 abr 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 84.47 | - |
| 19 abr 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 82.66 | - |
| 18 abr 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 83.32 | - |
| 17 abr 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 85.11 | - |
| 16 abr 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 83.88 | - |
| 15 abr 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 86.30 | - |
| 12 abr 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 87.50 | - |
| 11 abr 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 88.50 | - |
| 10 abr 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 91.90 | - |
| 09 abr 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 89.76 | - |
| 08 abr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 87.71 | - |
| 05 abr 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 84.57 | - |
| 04 abr 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 86.13 | - |
| 03 abr 2024 | 89.56 | 89.60 | 89.56 | 89.60 | 86.36 | 34 |
| 02 abr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 86.34 | - |
| 28 mar 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 87.31 | - |
| 27 mar 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 87.44 | - |
| 26 mar 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 86.81 | - |
| 25 mar 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 87.52 | - |
| 22 mar 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 84.76 | - |
| 21 mar 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 83.72 | - |
| 20 mar 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 80.43 | - |
| 19 mar 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 81.52 | - |
| 18 mar 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 83.66 | - |
| 15 mar 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 83.12 | - |
| 14 mar 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 81.04 | - |
| 13 mar 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 81.85 | - |
| 12 mar 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 81.99 | - |
| 11 mar 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 82.47 | - |
| 08 mar 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 83.09 | - |
| 07 mar 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 100.68 | - |
| 06 mar 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 108.58 | - |
| 05 mar 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 106.12 | - |
| 04 mar 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 106.89 | - |
| 01 mar 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 110.70 | - |
| 29 feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 108.72 | - |
| 28 feb 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 128.15 | - |
| 27 feb 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 125.74 | - |
| 26 feb 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 127.57 | - |
| 23 feb 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 128.72 | - |
| 22 feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 129.25 | - |
| 21 feb 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 128.97 | - |
| 20 feb 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 129.50 | - |
| 19 feb 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 129.88 | - |
| 16 feb 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 131.86 | - |
| 15 feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 130.03 | - |
| *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.