TI Fluid Systems PLC (TI1.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 05:00PM CEST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | - |
| 30 abr 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | - |
| 29 abr 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | - |
| 26 abr 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | - |
| 25 abr 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | - |
| 24 abr 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | - |
| 23 abr 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | - |
| 22 abr 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | - |
| 19 abr 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | - |
| 18 abr 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | - |
| 17 abr 2024 | 1.6800 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | - |
| 16 abr 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | - |
| 15 abr 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | - |
| 12 abr 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | - |
| 11 abr 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | - |
| 10 abr 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | - |
| 09 abr 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | - |
| 08 abr 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | - |
| 05 abr 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | - |
| 04 abr 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7300 | 1.7300 | - |
| 03 abr 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | - |
| 02 abr 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | - |
| 28 mar 2024 | 1.6820 | 1.7680 | 1.6820 | 1.7200 | 1.7200 | - |
| 27 mar 2024 | 1.8700 | 1.8700 | 1.6660 | 1.6820 | 1.6820 | - |
| 26 mar 2024 | 1.9340 | 2.0050 | 1.9340 | 2.0050 | 2.0050 | - |
| 25 mar 2024 | 1.9860 | 1.9940 | 1.9340 | 1.9340 | 1.9340 | - |
| 22 mar 2024 | 1.9880 | 2.0100 | 1.9800 | 1.9860 | 1.9860 | - |
| 21 mar 2024 | 1.9180 | 1.9880 | 1.9180 | 1.9880 | 1.9880 | - |
| 20 mar 2024 | 1.8500 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | - |
| 19 mar 2024 | 1.8140 | 1.8520 | 1.8140 | 1.8520 | 1.8520 | - |
| 18 mar 2024 | 1.8140 | 1.8200 | 1.8120 | 1.8160 | 1.8160 | - |
| 15 mar 2024 | 1.8000 | 1.8320 | 1.8000 | 1.8140 | 1.8140 | - |
| 14 mar 2024 | 1.8000 | 1.8140 | 1.7940 | 1.8020 | 1.8020 | - |
| 13 mar 2024 | 1.8020 | 1.8020 | 1.7920 | 1.8000 | 1.8000 | - |
| 12 mar 2024 | 1.8400 | 1.8400 | 1.7660 | 1.8020 | 1.8020 | - |
| 11 mar 2024 | 1.8780 | 1.8780 | 1.8360 | 1.8400 | 1.8400 | - |
| 08 mar 2024 | 1.8480 | 1.8760 | 1.8320 | 1.8760 | 1.8760 | - |
| 07 mar 2024 | 1.8780 | 1.8860 | 1.8480 | 1.8480 | 1.8480 | - |
| 06 mar 2024 | 1.8100 | 1.8780 | 1.8100 | 1.8780 | 1.8780 | - |
| 05 mar 2024 | 1.7880 | 1.8160 | 1.7880 | 1.8100 | 1.8100 | - |
| 04 mar 2024 | 1.7860 | 1.7900 | 1.7740 | 1.7880 | 1.7880 | - |
| 01 mar 2024 | 1.7920 | 1.8160 | 1.7720 | 1.7860 | 1.7860 | - |
| 29 feb 2024 | 1.7820 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | - |
| 28 feb 2024 | 1.7740 | 1.7960 | 1.7660 | 1.7800 | 1.7800 | - |
| 27 feb 2024 | 1.7620 | 1.7920 | 1.7620 | 1.7740 | 1.7740 | - |
| 26 feb 2024 | 1.7820 | 1.8020 | 1.7600 | 1.7620 | 1.7620 | - |
| 23 feb 2024 | 1.7720 | 1.7840 | 1.7460 | 1.7820 | 1.7820 | - |
| 22 feb 2024 | 1.7540 | 1.7780 | 1.7300 | 1.7720 | 1.7720 | - |
| 21 feb 2024 | 1.7660 | 1.7660 | 1.7420 | 1.7560 | 1.7560 | - |
| 20 feb 2024 | 1.8140 | 1.8500 | 1.7480 | 1.7480 | 1.7480 | - |
| 19 feb 2024 | 1.8380 | 1.8680 | 1.8020 | 1.8140 | 1.8140 | - |
| 16 feb 2024 | 1.8060 | 1.8380 | 1.8060 | 1.8380 | 1.8380 | - |
| 15 feb 2024 | 1.8080 | 1.8300 | 1.8060 | 1.8080 | 1.8080 | - |
| 14 feb 2024 | 1.8060 | 1.8160 | 1.7880 | 1.8100 | 1.8100 | - |
| 13 feb 2024 | 1.7920 | 1.8220 | 1.7720 | 1.8040 | 1.8040 | - |
| 12 feb 2024 | 1.7880 | 1.8040 | 1.7820 | 1.7920 | 1.7920 | - |
| 09 feb 2024 | 1.7360 | 1.8140 | 1.7360 | 1.7900 | 1.7900 | - |
| 08 feb 2024 | 1.7400 | 1.7460 | 1.7320 | 1.7360 | 1.7360 | - |
| 07 feb 2024 | 1.7560 | 1.7680 | 1.7420 | 1.7420 | 1.7420 | - |
| 06 feb 2024 | 1.6960 | 1.7560 | 1.6960 | 1.7560 | 1.7560 | - |
| 05 feb 2024 | 1.7120 | 1.7320 | 1.6960 | 1.6960 | 1.6960 | - |
| 02 feb 2024 | 1.6820 | 1.7340 | 1.6820 | 1.7140 | 1.7140 | - |
| 01 feb 2024 | 1.6940 | 1.6960 | 1.6800 | 1.6840 | 1.6840 | - |
| 31 ene 2024 | 1.6920 | 1.6940 | 1.6720 | 1.6940 | 1.6940 | - |
| 30 ene 2024 | 1.6920 | 1.7280 | 1.6840 | 1.6900 | 1.6900 | - |
| 29 ene 2024 | 1.6900 | 1.6940 | 1.6680 | 1.6900 | 1.6900 | - |
| 26 ene 2024 | 1.6840 | 1.7240 | 1.6840 | 1.6880 | 1.6880 | - |
| 25 ene 2024 | 1.6640 | 1.6840 | 1.6620 | 1.6840 | 1.6840 | - |
| 24 ene 2024 | 1.6380 | 1.7100 | 1.6380 | 1.6640 | 1.6640 | - |
| 23 ene 2024 | 1.6280 | 1.6680 | 1.6280 | 1.6380 | 1.6380 | - |
| 22 ene 2024 | 1.5960 | 1.6280 | 1.5960 | 1.6260 | 1.6260 | - |
| 19 ene 2024 | 1.6600 | 1.6600 | 1.5920 | 1.5940 | 1.5940 | - |
| 18 ene 2024 | 1.6360 | 1.6720 | 1.6360 | 1.6640 | 1.6640 | - |
| 17 ene 2024 | 1.6400 | 1.6540 | 1.5980 | 1.6400 | 1.6400 | - |
| 16 ene 2024 | 1.6780 | 1.6780 | 1.6400 | 1.6400 | 1.6400 | - |
| 15 ene 2024 | 1.7020 | 1.7020 | 1.6620 | 1.6780 | 1.6780 | - |
| 12 ene 2024 | 1.6640 | 1.7140 | 1.6640 | 1.7020 | 1.7020 | - |
| 11 ene 2024 | 1.6800 | 1.7000 | 1.6600 | 1.6620 | 1.6620 | - |
| 10 ene 2024 | 1.6920 | 1.6960 | 1.6760 | 1.6780 | 1.6780 | - |
| 09 ene 2024 | 1.7080 | 1.7140 | 1.6880 | 1.6920 | 1.6920 | - |
| 08 ene 2024 | 1.7020 | 1.7240 | 1.6660 | 1.7080 | 1.7080 | - |
| 05 ene 2024 | 1.7460 | 1.7580 | 1.6800 | 1.7040 | 1.7040 | - |
| 04 ene 2024 | 1.7420 | 1.7680 | 1.7420 | 1.7440 | 1.7440 | - |
| 03 ene 2024 | 1.7580 | 1.7620 | 1.7360 | 1.7420 | 1.7420 | - |
| 02 ene 2024 | 1.7820 | 1.7960 | 1.7540 | 1.7580 | 1.7580 | - |
| 29 dic 2023 | 1.7840 | 1.7860 | 1.7720 | 1.7800 | 1.7800 | - |
| 28 dic 2023 | 1.7720 | 1.7880 | 1.7620 | 1.7780 | 1.7780 | - |
| 27 dic 2023 | 1.7680 | 1.7840 | 1.7580 | 1.7720 | 1.7720 | - |
| 22 dic 2023 | 1.7560 | 1.7840 | 1.7560 | 1.7680 | 1.7680 | - |
| 21 dic 2023 | 1.7440 | 1.7700 | 1.7360 | 1.7560 | 1.7560 | - |
| 20 dic 2023 | 1.7200 | 1.7460 | 1.7120 | 1.7460 | 1.7460 | - |
| 19 dic 2023 | 1.7060 | 1.7280 | 1.7060 | 1.7200 | 1.7200 | - |
| 18 dic 2023 | 1.7060 | 1.7300 | 1.6820 | 1.7060 | 1.7060 | - |
| 15 dic 2023 | 1.7260 | 1.7640 | 1.7080 | 1.7080 | 1.7080 | - |
| 14 dic 2023 | 1.6380 | 1.7280 | 1.6380 | 1.7260 | 1.7260 | - |
| 13 dic 2023 | 1.6440 | 1.6560 | 1.6380 | 1.6380 | 1.6380 | - |
| 12 dic 2023 | 1.6740 | 1.6840 | 1.6360 | 1.6460 | 1.6460 | - |
| 11 dic 2023 | 1.6700 | 1.6800 | 1.6560 | 1.6720 | 1.6720 | - |
| 08 dic 2023 | 1.6600 | 1.6920 | 1.6600 | 1.6720 | 1.6720 | - |
| 07 dic 2023 | 1.6620 | 1.6620 | 1.6320 | 1.6580 | 1.6580 | - |
| *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.