Texas Instruments Inc (TII.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 13 |
| 29 may 2024 | 182.94 | 182.94 | 182.94 | 182.94 | 182.94 | - |
| 28 may 2024 | 183.34 | 183.34 | 183.34 | 183.34 | 183.34 | - |
| 27 may 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 183.04 | - |
| 24 may 2024 | 182.18 | 182.18 | 182.18 | 182.18 | 182.18 | - |
| 23 may 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 22 may 2024 | 182.94 | 182.94 | 182.94 | 182.94 | 182.94 | - |
| 21 may 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 20 may 2024 | 178.92 | 178.92 | 178.92 | 178.92 | 178.92 | - |
| 17 may 2024 | 178.70 | 179.50 | 178.70 | 179.50 | 179.50 | 13 |
| 16 may 2024 | 179.14 | 179.14 | 179.14 | 179.14 | 179.14 | - |
| 15 may 2024 | 176.14 | 176.14 | 176.14 | 176.14 | 176.14 | - |
| 14 may 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
| 13 may 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
| 10 may 2024 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | - |
| 09 may 2024 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | - |
| 08 may 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
| 07 may 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
| 07 may 2024 | 1.3 Dividendo | |||||
| 06 may 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 164.54 | - |
| 03 may 2024 | 164.36 | 164.36 | 164.36 | 164.36 | 163.07 | - |
| 02 may 2024 | 164.44 | 164.44 | 164.44 | 164.44 | 163.15 | - |
| 30 abr 2024 | 167.16 | 167.16 | 167.16 | 167.16 | 165.85 | - |
| 29 abr 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 164.10 | - |
| 26 abr 2024 | 162.96 | 162.96 | 162.96 | 162.96 | 161.68 | - |
| 25 abr 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 160.57 | - |
| 24 abr 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 164.20 | - |
| 23 abr 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 151.78 | - |
| 22 abr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 148.33 | - |
| 19 abr 2024 | 152.66 | 152.66 | 152.66 | 152.66 | 151.46 | - |
| 18 abr 2024 | 154.76 | 154.76 | 154.60 | 154.60 | 153.39 | 10 |
| 17 abr 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 156.11 | - |
| 16 abr 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 154.92 | - |
| 15 abr 2024 | 155.88 | 155.88 | 155.88 | 155.88 | 154.66 | - |
| 12 abr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 158.25 | - |
| 11 abr 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 155.71 | - |
| 10 abr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 158.25 | - |
| 09 abr 2024 | 155.76 | 155.76 | 155.76 | 155.76 | 154.54 | - |
| 08 abr 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 153.98 | 3 |
| 05 abr 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 154.38 | - |
| 04 abr 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 155.71 | - |
| 03 abr 2024 | 157.48 | 157.48 | 157.48 | 157.48 | 156.25 | - |
| 02 abr 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 159.54 | - |
| 28 mar 2024 | 159.54 | 159.54 | 159.54 | 159.54 | 158.29 | - |
| 27 mar 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 154.18 | - |
| 26 mar 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 156.23 | - |
| 25 mar 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 157.42 | - |
| 22 mar 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 157.61 | - |
| 21 mar 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 155.53 | - |
| 20 mar 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 152.16 | - |
| 19 mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.78 | - |
| 18 mar 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 157.12 | - |
| 15 mar 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 155.43 | - |
| 14 mar 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 156.78 | - |
| 13 mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 158.55 | - |
| 12 mar 2024 | 159.38 | 159.52 | 159.38 | 159.52 | 158.27 | 10 |
| 11 mar 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 155.89 | - |
| 08 mar 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 158.45 | - |
| 07 mar 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 155.67 | - |
| 06 mar 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 155.73 | - |
| 05 mar 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 157.08 | - |
| 04 mar 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 156.11 | - |
| 01 mar 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 153.51 | - |
| 29 feb 2024 | 150.02 | 150.48 | 150.02 | 150.48 | 149.30 | 1 |
| 28 feb 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 150.71 | - |
| 27 feb 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 149.72 | - |
| 26 feb 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 149.42 | - |
| 23 feb 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 150.85 | - |
| 22 feb 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 151.82 | - |
| 21 feb 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 148.94 | - |
| 20 feb 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 147.18 | - |
| 19 feb 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 147.36 | - |
| 16 feb 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 147.97 | - |
| 15 feb 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 145.79 | - |
| 14 feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.05 | - |
| 13 feb 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 147.95 | - |
| 12 feb 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 150.31 | 2 |
| 09 feb 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 147.32 | - |
| 08 feb 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 146.17 | - |
| 07 feb 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 145.55 | - |
| 06 feb 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 146.94 | - |
| 05 feb 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.45 | - |
| 02 feb 2024 | 147.24 | 147.24 | 147.24 | 147.24 | 146.09 | - |
| 01 feb 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 146.94 | - |
| 31 ene 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 146.94 | - |
| 30 ene 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 150.65 | 66 |
| 30 ene 2024 | 1.3 Dividendo | |||||
| 29 ene 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 148.82 | - |
| 26 ene 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 151.97 | - |
| 25 ene 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 152.86 | - |
| 24 ene 2024 | 153.18 | 153.18 | 153.18 | 153.18 | 150.67 | - |
| 23 ene 2024 | 159.96 | 159.96 | 159.96 | 159.96 | 157.34 | - |
| 22 ene 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 157.58 | 7 |
| 19 ene 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 151.48 | - |
| 18 ene 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 146.37 | - |
| 17 ene 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 147.13 | - |
| 16 ene 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 147.35 | - |
| 15 ene 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 147.98 | - |
| 12 ene 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 147.98 | - |
| 11 ene 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 149.71 | - |
| *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.