U.S. markets closed

Technip Energies N.V. (TE.PA)

Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
21.90+0.36 (+1.67%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202421.6421.9021.6421.9021.90292,252
03 jul 202421.3021.6821.2221.5421.54226,996
02 jul 202420.9621.2020.7621.2021.20319,799
01 jul 202421.3821.7020.9620.9620.96462,438
28 jun 202421.1021.1820.9420.9420.94302,036
27 jun 202421.2821.6220.7421.0021.00375,801
26 jun 202421.7021.8021.3621.3821.38193,385
25 jun 202421.4621.7021.3621.5221.52248,670
24 jun 202420.8221.4220.8021.3821.38266,913
21 jun 202421.4621.6621.0421.0421.04454,704
20 jun 202420.6821.5620.6821.5021.50433,204
19 jun 202420.8221.0620.6420.6420.64328,259
18 jun 202420.7820.9820.5620.7820.78273,373
17 jun 202420.3020.8020.3020.5220.52602,605
14 jun 202420.7620.8420.3020.4820.481,758,460
13 jun 202422.0422.4420.6420.8420.84910,409
12 jun 202421.4422.0221.4221.9621.96346,994
11 jun 202421.8022.0021.4821.4821.48259,980
10 jun 202421.9422.0421.7021.8021.80286,258
07 jun 202422.0422.2421.8422.2022.20224,392
06 jun 202421.8422.1821.8422.0222.02257,702
05 jun 202421.8621.9421.5821.6621.66234,827
04 jun 202422.6222.6221.6021.7421.74431,056
03 jun 202422.2823.6022.2822.7422.74579,646
31 may 202421.9022.1021.6222.1022.10555,972
30 may 202421.7021.9421.6221.8821.88259,666
29 may 202422.2222.4021.7821.8221.82304,154
28 may 202422.6222.6622.1822.2622.26252,378
27 may 202422.2822.5422.2822.5422.5491,362
24 may 202422.2622.3422.0022.2422.24253,758
23 may 202422.1622.6422.1422.3422.34221,432
22 may 202422.7822.9622.1022.1422.14310,042
21 may 202422.8023.0622.5822.7622.76208,799
21 may 20240.57 Dividendo
20 may 202423.2823.4623.2623.4622.89106,618
17 may 202423.1423.2622.9823.2222.66145,746
16 may 202423.2623.3222.8423.1422.58156,414
15 may 202423.7023.9223.2623.2622.69255,490
14 may 202423.4823.7223.4223.6023.03158,923
13 may 202423.4023.4823.2023.3622.79168,127
10 may 202423.3023.5823.1423.4622.89252,130
09 may 202423.0623.2423.0423.1622.60171,318
08 may 202422.6623.0422.5023.0422.48240,932
07 may 202422.9222.9622.4822.6622.11272,208
06 may 202422.5823.0822.4222.8622.30263,623
03 may 202421.8622.3621.8422.3021.76379,225
02 may 202422.1822.1820.8021.7821.25608,377
30 abr 202422.5422.7022.2222.2421.70269,302
29 abr 202422.5223.0422.4622.6022.05208,143
26 abr 202422.5422.7422.3822.4021.86207,952
25 abr 202422.4622.7822.0422.4821.93308,765
24 abr 202423.1223.1222.5222.5221.97215,659
23 abr 202422.9423.5422.6823.0422.48330,667
22 abr 202422.8423.3422.5022.8022.25272,289
19 abr 202422.8023.0422.5022.6622.11267,831
18 abr 202423.0023.1422.7422.8822.32309,284
17 abr 202422.9023.3022.8822.9422.38261,430
16 abr 202422.5223.0422.4622.8822.32260,695
15 abr 202422.7023.2822.5622.9022.34358,220
12 abr 202422.6623.1822.5822.7622.21359,305
11 abr 202422.5022.9822.1422.4021.86532,696
10 abr 202423.5423.5622.7623.1622.60399,393
09 abr 202424.3024.4623.5023.5022.93294,237
08 abr 202423.8224.3223.6824.3023.71326,468
05 abr 202423.6223.7823.3023.7823.20183,758
04 abr 202423.8023.9223.6823.7423.16291,806
03 abr 202423.5023.9023.4023.9023.32273,535
02 abr 202423.4023.8223.3623.4622.89465,587
28 mar 202423.4623.5623.0523.4122.84385,540
27 mar 202423.1723.4423.0323.4422.87279,356
26 mar 202423.7423.7723.2223.2222.66320,534
25 mar 202423.7024.0723.6323.8023.22355,120
22 mar 202423.6323.9323.5623.7123.13179,307
21 mar 202423.3023.7123.2523.7123.13444,818
20 mar 202422.9023.2622.9023.1222.56290,325
19 mar 202422.9023.0822.6523.0022.44330,454
18 mar 202423.3223.3222.8422.9022.34240,366
15 mar 202422.8023.6022.6623.2422.681,100,867
14 mar 202422.8123.2922.6522.7222.17784,105
13 mar 202422.1622.7122.0522.6522.10649,752
12 mar 202422.0022.4921.9622.0921.55480,860
11 mar 202421.7821.9821.7021.8421.31524,283
08 mar 202421.5421.9521.4021.8821.35551,898
07 mar 202420.7621.5720.7421.4320.91475,821
06 mar 202420.4021.1420.4021.0020.49826,855
05 mar 202420.3620.3919.9320.3919.89626,788
04 mar 202419.9720.7919.9720.6820.18496,627
01 mar 202420.0020.3919.8020.0619.57747,426
29 feb 202421.2521.7219.7020.1319.641,190,249
28 feb 202421.1021.1420.8620.8620.35395,043
27 feb 202421.3121.4221.0021.1020.59343,400
26 feb 202420.3821.4820.2121.4420.92790,845
23 feb 202419.9820.1619.8120.0519.56264,225
22 feb 202419.9020.0519.6819.8419.36255,814
21 feb 202419.6919.9319.5819.7519.28347,845
20 feb 202419.7920.0619.5119.6219.14544,207
19 feb 202419.3619.6219.3019.5019.03182,231
16 feb 202419.3919.5319.2619.3618.89381,182
15 feb 202419.0419.2218.8819.2218.75242,439
14 feb 202418.8619.4218.8619.0918.63402,172
*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...