U.S. markets close in 3 hours 26 minutes

Tobii AB (publ) (TBIIF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.2782+0.0011 (+0.40%)
A partir del 09:33AM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.27820.27820.27820.27820.2782500
16 may 20240.30600.30600.27700.27700.277066,400
15 may 20240.40300.40300.40300.40300.4030100
14 may 20240.39100.39100.39100.39100.3910-
13 may 20240.39100.39100.39100.39100.3910-
10 may 20240.39100.39100.39100.39100.3910-
09 may 20240.39100.39100.39100.39100.3910-
08 may 20240.39100.39100.39100.39100.39102,300
07 may 20240.37200.40000.37200.40000.40004,200
06 may 20240.38300.38300.38300.38300.3830-
03 may 20240.36500.38300.36500.38300.38301,700
02 may 20240.37900.37900.37900.37900.37902,000
01 may 20240.35700.35700.35700.35700.3570400
30 abr 20240.36600.36600.36600.36600.3660-
29 abr 20240.37200.37200.36600.36600.366010,100
26 abr 20240.35700.35700.35700.35700.3570-
25 abr 20240.35700.35700.35700.35700.3570-
24 abr 20240.35700.35700.35700.35700.3570-
23 abr 20240.35400.35700.35400.35700.3570600
22 abr 20240.33300.33300.33300.33300.33302,200
19 abr 20240.33700.33700.33700.33700.3370400
18 abr 20240.33600.33600.33600.33600.3360300
17 abr 20240.36000.36300.36000.36300.363011,000
16 abr 20240.35900.35900.35900.35900.3590500
15 abr 20240.33500.33500.33500.33500.3350600
12 abr 20240.34700.34700.34700.34700.3470-
11 abr 20240.34700.34700.34700.34700.3470300
10 abr 20240.35600.35600.35600.35600.3560-
09 abr 20240.36900.36900.35600.35600.35605,000
08 abr 20240.35500.36400.35100.35100.35101,700
05 abr 20240.34200.34200.34200.34200.3420-
04 abr 20240.34500.34500.34200.34200.34207,000
03 abr 20240.28200.30900.28200.30900.3090400
02 abr 20240.27400.27400.27400.27400.27401,500
01 abr 20240.29000.29000.29000.29000.2900-
28 mar 20240.29000.29000.29000.29000.2900-
27 mar 20240.29000.29000.29000.29000.2900200
26 mar 20240.28300.28300.28300.28300.2830200
25 mar 20240.26900.26900.26900.26900.2690-
22 mar 20240.26900.26900.26900.26900.2690300
21 mar 20240.25700.25700.25700.25700.2570300
20 mar 20240.24700.24700.24700.24700.2470200
19 mar 20240.25200.25200.25200.25200.2520200
18 mar 20240.33600.33600.33600.33600.3360-
15 mar 20240.33600.33600.33600.33600.3360-
14 mar 20240.33600.33600.33600.33600.3360-
13 mar 20240.33800.33800.31900.33600.33608,600
12 mar 20240.46600.46600.46600.46600.4660300
11 mar 20240.47000.47000.47000.47000.4700900
08 mar 20240.50000.51600.50000.51600.516024,300
07 mar 20240.48400.48600.48100.48600.48603,000
06 mar 20240.47600.47600.47600.47600.4760500
05 mar 20240.45200.46000.45200.45900.45901,300
04 mar 20240.45000.45000.45000.45000.4500300
01 mar 20240.45800.49300.45800.49300.493020,500
29 feb 20240.42800.44300.42800.44300.4430800
28 feb 20240.43000.43000.43000.43000.4300-
27 feb 20240.42200.43000.42200.43000.43001,100
26 feb 20240.42500.42500.42500.42500.4250400
23 feb 20240.44600.45000.44600.45000.4500400
22 feb 20240.43100.43100.43100.43100.43102,100
21 feb 20240.44000.44000.44000.44000.4400-
20 feb 20240.44000.44000.44000.44000.44001,600
16 feb 20240.43500.43500.43500.43500.4350-
15 feb 20240.46900.46900.43500.43500.4350300
14 feb 20240.46400.50000.46400.50000.50004,600
13 feb 20240.45000.45000.45000.45000.4500500
12 feb 20240.42500.42500.42500.42500.4250-
09 feb 20240.42500.42500.42500.42500.4250-
08 feb 20240.43800.43800.42500.42500.42505,000
07 feb 20240.41000.41000.41000.41000.4100-
06 feb 20240.41000.41000.41000.41000.4100-
05 feb 20240.41000.41000.41000.41000.410020,000
02 feb 20240.42800.42800.41700.42500.42503,300
01 feb 20240.42200.43700.42200.43700.4370900
31 ene 20240.46800.46800.46800.46800.4680-
30 ene 20240.46800.46800.46800.46800.4680200
29 ene 20240.43400.43400.43400.43400.4340-
26 ene 20240.46500.46500.43400.43400.43401,600
25 ene 20240.45300.45300.45300.45300.4530-
24 ene 20240.47800.47800.45300.45300.45304,000
23 ene 20240.47400.47400.47400.47400.4740-
22 ene 20240.47400.47400.47400.47400.47401,500
19 ene 20240.49300.49300.49300.49300.4930-
18 ene 20240.49300.49300.49300.49300.4930100
17 ene 20240.50100.50100.50100.50100.5010500
16 ene 20240.56800.56800.56800.56800.5680-
12 ene 20240.56800.56800.56800.56800.5680-
11 ene 20240.56800.56800.56800.56800.56801,600
10 ene 20240.57300.57300.57300.57300.5730200
09 ene 20240.53700.55000.53700.55000.55007,000
08 ene 20240.55000.55800.55000.55800.55804,900
05 ene 20240.55000.55000.55000.55000.55003,000
04 ene 20240.59000.59000.59000.59000.5900-
03 ene 20240.55300.59000.55300.59000.59005,100
02 ene 20240.60600.60600.60600.60600.6060-
29 dic 20230.61800.61800.57900.60600.60607,400
28 dic 20230.63700.63700.63700.63700.637016,100
27 dic 20230.63700.63700.63700.63700.6370-
26 dic 20230.66700.66700.63700.63700.63701,400
*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...