U.S. markets open in 7 hours 10 minutes
F S&P 500
5,543.25 +6.25 (+0.11%) F Dow Jones
39,532.00 +6.00 (+0.02%) F Nasdaq
20,010.00 +37.75 (+0.19%) E-mini Russell 2000 Index Futur
2,046.00 +1.10 (+0.05%) Petróleo
81.29 +0.46 (+0.57%) Oro
2,322.50 -8.30 (-0.36%)
TAL Education Group (TALN.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 12:06PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 8 |
| 24 jun 2024 | 194.89 | 196.78 | 194.89 | 195.00 | 195.00 | 361 |
| 21 jun 2024 | 193.19 | 193.19 | 185.00 | 185.00 | 185.00 | 104 |
| 20 jun 2024 | 205.00 | 205.00 | 195.33 | 195.41 | 195.41 | 226 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 205.00 | 205.97 | 204.00 | 205.97 | 205.97 | 1,690 |
| 14 jun 2024 | 201.61 | 201.61 | 201.61 | 201.61 | 201.61 | 61 |
| 13 jun 2024 | 201.62 | 210.01 | 201.62 | 204.02 | 204.02 | 414 |
| 12 jun 2024 | - | - | - | - | - | - |
| 11 jun 2024 | 196.83 | 196.83 | 196.83 | 196.83 | 196.83 | 5 |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 196.82 | 196.82 | 196.82 | 196.82 | 196.82 | 39 |
| 06 jun 2024 | 191.00 | 199.99 | 191.00 | 199.99 | 199.99 | 724 |
| 05 jun 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 306 |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 201.46 | 201.46 | 201.46 | 201.46 | 201.46 | 6,279 |
| 31 may 2024 | 200.10 | 200.10 | 194.99 | 195.00 | 195.00 | 545 |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 136 |
| 28 may 2024 | 191.00 | 196.90 | 191.00 | 190.00 | 190.00 | 132 |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 196.79 | 197.00 | 190.00 | 197.51 | 197.51 | 118 |
| 23 may 2024 | 209.99 | 209.99 | 197.51 | 197.51 | 197.51 | 509 |
| 22 may 2024 | 212.49 | 212.49 | 209.00 | 209.00 | 209.00 | 52 |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 233.00 | 233.00 | 232.39 | 232.39 | 232.39 | 26 |
| 13 may 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 5 |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 223.61 | 228.78 | 223.61 | 228.78 | 228.78 | 254 |
| 08 may 2024 | 218.01 | 218.01 | 218.01 | 218.01 | 218.01 | 200 |
| 07 may 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 23 |
| 06 may 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 56 |
| 03 may 2024 | 213.62 | 220.99 | 213.62 | 218.39 | 218.39 | 182 |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 223.30 | 223.30 | 223.00 | 223.00 | 223.00 | 66 |
| 26 abr 2024 | 228.61 | 228.61 | 223.21 | 223.21 | 223.21 | 39 |
| 25 abr 2024 | 210.00 | 228.00 | 210.00 | 228.00 | 228.00 | 533 |
| 24 abr 2024 | 202.53 | 202.53 | 202.53 | 202.53 | 202.53 | 46 |
| 23 abr 2024 | 200.01 | 205.00 | 200.01 | 205.00 | 205.00 | 26 |
| 22 abr 2024 | 199.97 | 204.69 | 199.90 | 202.98 | 202.98 | 332 |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 10 |
| 17 abr 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 195.51 | 20 |
| 16 abr 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 6 |
| 15 abr 2024 | 198.00 | 198.50 | 195.00 | 195.90 | 195.90 | 282 |
| 12 abr 2024 | 200.00 | 200.00 | 196.89 | 196.99 | 196.99 | 670 |
| 11 abr 2024 | 200.19 | 200.19 | 200.19 | 200.19 | 200.19 | 558 |
| 10 abr 2024 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | 535 |
| 09 abr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 6 |
| 08 abr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5 |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 24 |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 251 |
| 26 mar 2024 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | 5 |
| 25 mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 29 |
| 22 mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 196 |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 196.01 | 199.00 | 196.00 | 199.00 | 199.00 | 136 |
| 19 mar 2024 | 204.00 | 204.00 | 199.15 | 199.15 | 199.15 | 44 |
| 15 mar 2024 | 207.57 | 207.57 | 205.00 | 207.56 | 207.56 | 1,621 |
| 14 mar 2024 | 212.49 | 212.49 | 207.56 | 207.56 | 207.56 | 168 |
| 13 mar 2024 | 220.31 | 224.30 | 217.99 | 217.99 | 217.99 | 374 |
| 12 mar 2024 | 216.00 | 216.00 | 216.00 | 213.42 | 213.42 | 133 |
| 11 mar 2024 | 209.00 | 213.42 | 208.81 | 213.42 | 213.42 | 346 |
| 08 mar 2024 | 199.99 | 199.99 | 195.00 | 198.15 | 198.15 | 150 |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 220.00 | 220.00 | 201.01 | 201.03 | 201.03 | 1,968 |
| 05 mar 2024 | 226.79 | 226.79 | 220.00 | 223.00 | 223.00 | 242 |
| 04 mar 2024 | 252.00 | 252.00 | 235.00 | 235.00 | 235.00 | 263 |
| 01 mar 2024 | 251.04 | 258.00 | 251.04 | 257.99 | 257.99 | 314 |
| 29 feb 2024 | 259.54 | 259.54 | 251.00 | 251.01 | 251.01 | 159 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 245.00 | 258.20 | 245.00 | 258.20 | 258.20 | 327 |
| 26 feb 2024 | 253.00 | 253.00 | 245.00 | 245.01 | 245.01 | 283 |
| 23 feb 2024 | 240.80 | 243.00 | 240.80 | 242.99 | 242.99 | 811 |
| 22 feb 2024 | 240.79 | 240.79 | 240.79 | 240.79 | 240.79 | 41 |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 251.99 | 251.99 | 251.99 | 251.99 | 251.99 | 40 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 242.97 | 254.19 | 242.97 | 251.99 | 251.99 | 23 |
| 15 feb 2024 | 260.00 | 260.00 | 245.00 | 245.00 | 245.00 | 270 |
| 14 feb 2024 | 253.00 | 259.75 | 253.00 | 259.75 | 259.75 | 176 |
| 13 feb 2024 | 246.99 | 246.99 | 244.70 | 244.70 | 244.70 | 38 |
| 12 feb 2024 | 234.00 | 247.00 | 234.00 | 244.01 | 244.01 | 2,315 |
| 09 feb 2024 | 229.00 | 231.00 | 229.00 | 230.87 | 230.87 | 184 |
| 08 feb 2024 | 210.00 | 229.00 | 210.00 | 229.00 | 229.00 | 1,283 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 205.00 | 212.00 | 204.71 | 204.71 | 204.71 | 361 |
| 02 feb 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4,750 |
| 01 feb 2024 | 184.81 | 184.81 | 184.81 | 184.81 | 184.81 | 33 |
| 31 ene 2024 | 183.33 | 183.75 | 181.03 | 183.75 | 183.75 | 380 |
| *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.