Taiheiyo Cement Corp (TIE.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:05PM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | - |
| 02 may 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | - |
| 30 abr 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - |
| 29 abr 2024 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | - |
| 26 abr 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - |
| 25 abr 2024 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - |
| 24 abr 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - |
| 23 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 22 abr 2024 | 21.20 | 21.40 | 21.00 | 21.40 | 21.40 | - |
| 19 abr 2024 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | - |
| 18 abr 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - |
| 17 abr 2024 | 20.60 | 20.80 | 20.40 | 20.40 | 20.40 | - |
| 16 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 abr 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| 12 abr 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| 11 abr 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - |
| 10 abr 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| 09 abr 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| 08 abr 2024 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| 05 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 04 abr 2024 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - |
| 03 abr 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - |
| 02 abr 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | - |
| 28 mar 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - |
| 28 mar 2024 | 35 Dividendo | |||||
| 27 mar 2024 | 21.80 | 22.60 | 21.80 | 22.60 | -12.40 | - |
| 26 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -12.07 | - |
| 25 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -11.96 | - |
| 22 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -11.96 | - |
| 21 mar 2024 | 21.20 | 21.40 | 21.20 | 21.20 | -11.63 | - |
| 20 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -11.41 | - |
| 19 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -11.41 | - |
| 18 mar 2024 | 21.20 | 21.20 | 21.00 | 21.00 | -11.52 | - |
| 15 mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -11.63 | - |
| 14 mar 2024 | 20.80 | 21.00 | 20.80 | 20.80 | -11.41 | - |
| 13 mar 2024 | 20.60 | 20.60 | 20.40 | 20.40 | -11.19 | - |
| 12 mar 2024 | 21.00 | 21.20 | 20.80 | 21.20 | -11.63 | - |
| 11 mar 2024 | 20.80 | 20.80 | 20.40 | 20.40 | -11.19 | - |
| 08 mar 2024 | 20.60 | 20.80 | 20.40 | 20.40 | -11.19 | - |
| 07 mar 2024 | 20.00 | 20.00 | 19.80 | 19.80 | -10.86 | - |
| 06 mar 2024 | 19.90 | 20.00 | 19.80 | 19.90 | -10.92 | - |
| 05 mar 2024 | 19.70 | 19.70 | 19.60 | 19.60 | -10.75 | - |
| 04 mar 2024 | 19.50 | 19.50 | 19.40 | 19.50 | -10.70 | - |
| 01 mar 2024 | 19.60 | 19.70 | 19.60 | 19.70 | -10.81 | - |
| 29 feb 2024 | 19.40 | 19.40 | 19.30 | 19.40 | -10.64 | - |
| 28 feb 2024 | 19.60 | 19.60 | 19.50 | 19.50 | -10.70 | - |
| 27 feb 2024 | 19.70 | 19.80 | 19.70 | 19.80 | -10.86 | - |
| 26 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -10.86 | - |
| 23 feb 2024 | 19.50 | 19.60 | 19.50 | 19.60 | -10.75 | - |
| 22 feb 2024 | 19.80 | 19.80 | 19.60 | 19.60 | -10.75 | - |
| 21 feb 2024 | 19.80 | 19.80 | 19.70 | 19.70 | -10.81 | - |
| 20 feb 2024 | 19.80 | 19.80 | 19.60 | 19.60 | -10.75 | - |
| 19 feb 2024 | 20.00 | 20.20 | 20.00 | 20.20 | -11.08 | - |
| 16 feb 2024 | 19.50 | 19.50 | 19.30 | 19.30 | -10.59 | - |
| 15 feb 2024 | 19.20 | 19.30 | 19.20 | 19.30 | -10.59 | - |
| 14 feb 2024 | 19.10 | 19.20 | 19.10 | 19.20 | -10.53 | - |
| 13 feb 2024 | 19.80 | 19.80 | 19.50 | 19.50 | -10.70 | - |
| 12 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -10.97 | - |
| 09 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -10.97 | - |
| 08 feb 2024 | 19.30 | 19.30 | 18.90 | 18.90 | -10.37 | - |
| 07 feb 2024 | 19.50 | 19.50 | 19.40 | 19.40 | -10.64 | - |
| 06 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -10.53 | - |
| 05 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -10.48 | - |
| 02 feb 2024 | 19.00 | 19.10 | 18.90 | 19.10 | -10.48 | - |
| 01 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -10.53 | - |
| 31 ene 2024 | 19.00 | 19.00 | 18.90 | 19.00 | -10.42 | - |
| 30 ene 2024 | 18.60 | 18.60 | 18.50 | 18.50 | -10.15 | - |
| 29 ene 2024 | 18.60 | 18.70 | 18.60 | 18.70 | -10.26 | - |
| 26 ene 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -10.10 | - |
| 25 ene 2024 | 18.40 | 18.50 | 18.40 | 18.40 | -10.10 | - |
| 24 ene 2024 | 18.30 | 18.40 | 18.30 | 18.30 | -10.04 | - |
| 23 ene 2024 | 18.50 | 18.50 | 18.40 | 18.50 | -10.15 | - |
| 22 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -10.21 | - |
| 19 ene 2024 | 18.40 | 18.60 | 18.40 | 18.60 | -10.21 | - |
| 18 ene 2024 | 18.40 | 18.60 | 18.40 | 18.60 | -10.21 | - |
| 17 ene 2024 | 18.50 | 18.50 | 18.40 | 18.40 | -10.10 | - |
| 16 ene 2024 | 18.80 | 18.90 | 18.80 | 18.80 | -10.32 | - |
| 15 ene 2024 | 19.10 | 19.10 | 19.00 | 19.10 | -10.48 | - |
| 12 ene 2024 | 18.80 | 18.90 | 18.80 | 18.80 | -10.32 | - |
| 11 ene 2024 | 18.80 | 18.90 | 18.70 | 18.80 | -10.32 | - |
| 10 ene 2024 | 18.80 | 18.90 | 18.80 | 18.80 | -10.32 | - |
| 09 ene 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -10.48 | - |
| 08 ene 2024 | 18.70 | 18.80 | 18.70 | 18.80 | -10.32 | - |
| 05 ene 2024 | 18.90 | 19.00 | 18.80 | 18.90 | -10.37 | - |
| 04 ene 2024 | 18.90 | 18.90 | 18.70 | 18.70 | -10.26 | - |
| 03 ene 2024 | 18.70 | 18.70 | 18.60 | 18.60 | -10.21 | - |
| 02 ene 2024 | 18.60 | 18.70 | 18.60 | 18.70 | -10.26 | - |
| 29 dic 2023 | 18.60 | 18.60 | 18.50 | 18.50 | -10.15 | - |
| 28 dic 2023 | 18.30 | 18.40 | 18.30 | 18.30 | -10.04 | - |
| 28 dic 2023 | 2:1 División de acciones | |||||
| 27 dic 2023 | 18.30 | 18.30 | 18.10 | 18.10 | -9.93 | - |
| 22 dic 2023 | 17.50 | 17.60 | 17.50 | 17.60 | -9.66 | - |
| 21 dic 2023 | 17.20 | 17.20 | 17.00 | 17.00 | -9.33 | - |
| 20 dic 2023 | 17.10 | 17.10 | 16.90 | 16.90 | -9.27 | - |
| 19 dic 2023 | 17.10 | 17.10 | 17.00 | 17.00 | -9.33 | - |
| 18 dic 2023 | 17.30 | 17.30 | 17.20 | 17.20 | -9.44 | - |
| 15 dic 2023 | 17.50 | 17.60 | 17.50 | 17.50 | -9.60 | - |
| 14 dic 2023 | 17.40 | 17.40 | 17.20 | 17.20 | -9.44 | - |
| 13 dic 2023 | 17.20 | 17.40 | 17.10 | 17.40 | -9.55 | - |
| 12 dic 2023 | 17.20 | 17.20 | 17.20 | 17.20 | -9.44 | - |
| *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.