Texas Instruments Incorporated (TII.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 151.58 | 153.16 | 151.58 | 153.16 | 153.16 | 8 |
| 18 abr 2024 | 155.42 | 155.68 | 152.80 | 154.00 | 154.00 | 934 |
| 17 abr 2024 | 157.18 | 157.90 | 156.14 | 156.14 | 156.14 | 76 |
| 16 abr 2024 | 156.06 | 158.06 | 155.28 | 158.06 | 158.06 | 133 |
| 15 abr 2024 | 156.36 | 158.98 | 155.92 | 158.38 | 158.38 | 223 |
| 12 abr 2024 | 159.54 | 159.54 | 157.48 | 157.48 | 157.48 | 39 |
| 11 abr 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 157.72 | - |
| 10 abr 2024 | 160.26 | 160.26 | 157.58 | 157.58 | 157.58 | 66 |
| 09 abr 2024 | 156.46 | 157.30 | 156.46 | 157.30 | 157.30 | 46 |
| 08 abr 2024 | 154.84 | 156.64 | 154.84 | 156.24 | 156.24 | 55 |
| 05 abr 2024 | 155.18 | 155.32 | 154.52 | 154.82 | 154.82 | 28 |
| 04 abr 2024 | 157.80 | 158.32 | 157.04 | 158.32 | 158.32 | 165 |
| 03 abr 2024 | 157.94 | 157.94 | 156.28 | 157.54 | 157.54 | 164 |
| 02 abr 2024 | 161.80 | 161.80 | 158.48 | 158.48 | 158.48 | 465 |
| 28 mar 2024 | 160.58 | 161.92 | 158.54 | 161.06 | 161.06 | 403 |
| 27 mar 2024 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | - |
| 26 mar 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - |
| 25 mar 2024 | 158.00 | 158.56 | 158.00 | 158.50 | 158.50 | 34 |
| 22 mar 2024 | 159.20 | 160.38 | 158.76 | 159.26 | 159.26 | 223 |
| 21 mar 2024 | 157.20 | 160.86 | 157.20 | 160.42 | 160.42 | 64 |
| 20 mar 2024 | 153.12 | 154.44 | 152.96 | 153.48 | 153.48 | 245 |
| 19 mar 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | 27 |
| 18 mar 2024 | 159.58 | 159.58 | 157.48 | 157.60 | 157.60 | 662 |
| 15 mar 2024 | 156.78 | 157.62 | 154.70 | 156.94 | 156.94 | 2,011 |
| 14 mar 2024 | 158.30 | 158.30 | 157.28 | 157.28 | 157.28 | 125 |
| 13 mar 2024 | 160.98 | 160.98 | 157.26 | 157.26 | 157.26 | 111 |
| 12 mar 2024 | 158.72 | 160.84 | 158.72 | 159.58 | 159.58 | 324 |
| 11 mar 2024 | 158.42 | 158.60 | 156.88 | 158.36 | 158.36 | 122 |
| 08 mar 2024 | 160.26 | 160.26 | 158.34 | 158.52 | 158.52 | 220 |
| 07 mar 2024 | 157.24 | 161.00 | 157.10 | 160.98 | 160.98 | 342 |
| 06 mar 2024 | 156.80 | 160.50 | 156.72 | 159.64 | 159.64 | 352 |
| 05 mar 2024 | 158.06 | 158.66 | 157.44 | 157.44 | 157.44 | 450 |
| 04 mar 2024 | 157.58 | 158.40 | 157.28 | 158.00 | 158.00 | 446 |
| 01 mar 2024 | 155.54 | 156.54 | 154.92 | 156.54 | 156.54 | 220 |
| 29 feb 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | 7 |
| 28 feb 2024 | 152.40 | 152.40 | 150.50 | 150.88 | 150.88 | 2,116 |
| 27 feb 2024 | 151.24 | 152.34 | 151.24 | 152.32 | 152.32 | 176 |
| 26 feb 2024 | 150.90 | 151.88 | 150.40 | 151.54 | 151.54 | 705 |
| 23 feb 2024 | 152.34 | 152.98 | 151.78 | 151.78 | 151.78 | 217 |
| 22 feb 2024 | 153.44 | 153.44 | 152.34 | 152.34 | 152.34 | 157 |
| 21 feb 2024 | 149.54 | 150.44 | 149.46 | 149.88 | 149.88 | 202 |
| 20 feb 2024 | 148.72 | 149.46 | 147.76 | 149.06 | 149.06 | 233 |
| 19 feb 2024 | 149.66 | 149.66 | 148.78 | 149.32 | 149.32 | 64 |
| 16 feb 2024 | 149.38 | 149.82 | 148.74 | 149.82 | 149.82 | 15 |
| 15 feb 2024 | 147.74 | 148.90 | 147.18 | 148.90 | 148.90 | 96 |
| 14 feb 2024 | 147.38 | 147.62 | 146.68 | 146.68 | 146.68 | 85 |
| 13 feb 2024 | 149.50 | 149.50 | 147.04 | 147.66 | 147.66 | 1,176 |
| 12 feb 2024 | 151.80 | 153.50 | 150.48 | 151.06 | 151.06 | 423 |
| 09 feb 2024 | 148.52 | 150.32 | 148.52 | 149.44 | 149.44 | 221 |
| 08 feb 2024 | 147.60 | 149.24 | 147.60 | 149.24 | 149.24 | 14 |
| 07 feb 2024 | 146.82 | 147.76 | 146.82 | 147.46 | 147.46 | 272 |
| 06 feb 2024 | 148.20 | 149.36 | 147.24 | 147.24 | 147.24 | 334 |
| 05 feb 2024 | 147.40 | 149.00 | 146.94 | 147.96 | 147.96 | 1,775 |
| 02 feb 2024 | 147.52 | 147.62 | 146.32 | 147.44 | 147.44 | 400 |
| 01 feb 2024 | 149.08 | 149.20 | 145.04 | 145.04 | 145.04 | 310 |
| 31 ene 2024 | 149.48 | 149.48 | 147.68 | 147.68 | 147.68 | 166 |
| 30 ene 2024 | 151.90 | 152.44 | 149.66 | 150.00 | 150.00 | 626 |
| 30 ene 2024 | 1.3 Dividendo | |||||
| 29 ene 2024 | 150.98 | 152.74 | 150.98 | 152.74 | 151.44 | 79 |
| 26 ene 2024 | 153.74 | 153.74 | 151.78 | 151.78 | 150.49 | 555 |
| 25 ene 2024 | 155.34 | 156.58 | 155.12 | 156.16 | 154.83 | 124 |
| 24 ene 2024 | 153.02 | 157.44 | 152.94 | 156.32 | 154.99 | 677 |
| 23 ene 2024 | 159.88 | 162.46 | 159.88 | 162.18 | 160.80 | 243 |
| 22 ene 2024 | 159.94 | 160.78 | 158.62 | 160.52 | 159.15 | 715 |
| 19 ene 2024 | 155.04 | 159.28 | 155.04 | 158.66 | 157.31 | 2,015 |
| 18 ene 2024 | 150.46 | 152.80 | 149.76 | 152.80 | 151.50 | 525 |
| 17 ene 2024 | 150.70 | 150.70 | 149.18 | 149.26 | 147.99 | 31 |
| 16 ene 2024 | 150.66 | 151.60 | 149.70 | 151.54 | 150.25 | 293 |
| 15 ene 2024 | 151.34 | 151.34 | 149.86 | 151.08 | 149.79 | 83 |
| 12 ene 2024 | 151.88 | 151.88 | 149.72 | 149.90 | 148.62 | 217 |
| 11 ene 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 150.03 | - |
| 10 ene 2024 | 154.68 | 154.70 | 152.02 | 152.02 | 150.73 | 99 |
| 09 ene 2024 | 152.30 | 154.86 | 152.14 | 154.86 | 153.54 | 157 |
| 08 ene 2024 | 151.26 | 152.58 | 150.50 | 152.52 | 151.22 | 48 |
| 05 ene 2024 | 149.72 | 151.26 | 149.28 | 151.26 | 149.97 | 224 |
| 04 ene 2024 | 151.76 | 151.86 | 148.00 | 151.02 | 149.73 | 1,351 |
| 03 ene 2024 | 155.54 | 155.54 | 152.90 | 152.90 | 151.60 | 241 |
| 02 ene 2024 | 154.90 | 155.46 | 153.62 | 154.90 | 153.58 | 356 |
| 29 dic 2023 | 155.58 | 155.60 | 155.38 | 155.38 | 154.06 | 66 |
| 28 dic 2023 | 155.16 | 155.16 | 154.82 | 154.82 | 153.50 | 3 |
| 27 dic 2023 | 153.76 | 154.14 | 153.76 | 154.14 | 152.83 | 114 |
| 22 dic 2023 | 152.50 | 152.70 | 150.90 | 152.52 | 151.22 | 63 |
| 21 dic 2023 | 151.74 | 152.30 | 151.46 | 151.84 | 150.55 | 98 |
| 20 dic 2023 | 152.90 | 153.40 | 152.90 | 153.40 | 152.09 | 21 |
| 19 dic 2023 | 152.84 | 152.84 | 152.52 | 152.52 | 151.22 | 1 |
| 18 dic 2023 | 155.00 | 155.00 | 152.00 | 152.86 | 151.56 | 352 |
| 15 dic 2023 | 153.68 | 156.28 | 153.22 | 156.08 | 154.75 | 155 |
| 14 dic 2023 | 149.42 | 151.20 | 148.70 | 150.90 | 149.62 | 469 |
| 13 dic 2023 | 146.56 | 147.22 | 146.56 | 147.22 | 145.97 | 82 |
| 12 dic 2023 | 149.16 | 149.16 | 146.24 | 146.48 | 145.23 | 1,259 |
| 11 dic 2023 | 147.52 | 147.90 | 145.66 | 147.90 | 146.64 | 451 |
| 08 dic 2023 | 146.14 | 147.06 | 145.36 | 145.78 | 144.54 | 603 |
| 07 dic 2023 | 144.82 | 145.52 | 144.76 | 145.06 | 143.83 | 404 |
| 06 dic 2023 | 145.80 | 147.28 | 143.88 | 146.56 | 145.31 | 441 |
| 05 dic 2023 | 145.54 | 145.54 | 143.50 | 145.44 | 144.20 | 215 |
| 04 dic 2023 | 143.56 | 144.24 | 142.88 | 143.80 | 142.58 | - |
| 01 dic 2023 | 140.30 | 141.64 | 139.76 | 141.64 | 140.43 | 260 |
| 30 nov 2023 | 140.96 | 140.96 | 139.32 | 139.32 | 138.13 | 726 |
| 29 nov 2023 | 140.68 | 141.42 | 140.16 | 140.44 | 139.24 | 563 |
| 28 nov 2023 | 139.42 | 139.42 | 138.92 | 138.92 | 137.74 | 40 |
| *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.