Texas Instruments Inc (TII.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | 30 |
| 16 may 2024 | 179.18 | 179.18 | 179.18 | 179.18 | 179.18 | - |
| 15 may 2024 | 176.14 | 176.14 | 176.14 | 176.14 | 176.14 | - |
| 14 may 2024 | 173.76 | 173.76 | 173.76 | 173.76 | 173.76 | - |
| 13 may 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
| 10 may 2024 | 171.64 | 172.44 | 171.64 | 172.44 | 172.44 | 30 |
| 09 may 2024 | 170.48 | 171.40 | 170.48 | 171.40 | 171.40 | - |
| 08 may 2024 | 169.68 | 169.68 | 169.68 | 169.68 | 169.68 | - |
| 07 may 2024 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | - |
| 07 may 2024 | 1.3 Dividendo | |||||
| 06 may 2024 | 165.82 | 165.82 | 165.82 | 165.82 | 164.52 | - |
| 03 may 2024 | 164.38 | 164.38 | 164.38 | 164.38 | 163.09 | - |
| 02 may 2024 | 164.46 | 164.46 | 164.46 | 164.46 | 163.17 | - |
| 30 abr 2024 | 167.14 | 167.14 | 167.14 | 167.14 | 165.83 | - |
| 29 abr 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 164.08 | - |
| 26 abr 2024 | 163.86 | 163.86 | 163.86 | 163.86 | 162.58 | 50 |
| 25 abr 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 160.57 | - |
| 24 abr 2024 | 165.54 | 165.54 | 165.54 | 165.54 | 164.24 | - |
| 23 abr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.80 | - |
| 22 abr 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 148.23 | - |
| 19 abr 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 151.44 | - |
| 18 abr 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 153.51 | - |
| 17 abr 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 156.11 | - |
| 16 abr 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 155.47 | - |
| 15 abr 2024 | 154.98 | 154.98 | 154.98 | 154.98 | 153.76 | - |
| 12 abr 2024 | 159.44 | 159.44 | 159.44 | 159.44 | 158.19 | - |
| 11 abr 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 155.61 | - |
| 10 abr 2024 | 159.46 | 159.46 | 159.46 | 159.46 | 158.21 | - |
| 09 abr 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 154.52 | - |
| 08 abr 2024 | 154.48 | 154.48 | 154.48 | 154.48 | 153.27 | - |
| 05 abr 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 154.24 | - |
| 04 abr 2024 | 156.98 | 156.98 | 156.98 | 156.98 | 155.75 | - |
| 03 abr 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 156.23 | - |
| 02 abr 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 159.64 | - |
| 28 mar 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 158.15 | - |
| 27 mar 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 154.24 | - |
| 26 mar 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 156.15 | - |
| 25 mar 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 157.42 | - |
| 22 mar 2024 | 158.78 | 158.78 | 158.78 | 158.78 | 157.54 | - |
| 21 mar 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 155.47 | - |
| 20 mar 2024 | 153.28 | 153.28 | 153.28 | 153.28 | 152.08 | - |
| 19 mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.78 | - |
| 18 mar 2024 | 158.34 | 158.34 | 158.34 | 158.34 | 157.10 | - |
| 15 mar 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 155.35 | - |
| 14 mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.76 | - |
| 13 mar 2024 | 159.78 | 159.78 | 159.78 | 159.78 | 158.53 | - |
| 12 mar 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 158.09 | - |
| 11 mar 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 155.83 | - |
| 08 mar 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 158.47 | - |
| 07 mar 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 155.67 | - |
| 06 mar 2024 | 156.92 | 156.92 | 156.92 | 156.92 | 155.69 | - |
| 05 mar 2024 | 158.24 | 158.24 | 158.24 | 158.24 | 157.00 | - |
| 04 mar 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 156.19 | - |
| 01 mar 2024 | 154.66 | 154.66 | 154.66 | 154.66 | 153.45 | - |
| 29 feb 2024 | 150.06 | 150.06 | 150.06 | 150.06 | 148.88 | - |
| 28 feb 2024 | 151.82 | 151.82 | 151.82 | 151.82 | 150.63 | - |
| 27 feb 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 149.68 | - |
| 26 feb 2024 | 150.64 | 150.64 | 150.64 | 150.64 | 149.46 | - |
| 23 feb 2024 | 152.08 | 152.08 | 152.08 | 152.08 | 150.89 | - |
| 22 feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.80 | - |
| 21 feb 2024 | 150.14 | 150.14 | 150.14 | 150.14 | 148.96 | - |
| 20 feb 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 147.28 | - |
| 19 feb 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 147.38 | - |
| 16 feb 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 147.89 | - |
| 15 feb 2024 | 146.82 | 146.82 | 146.82 | 146.82 | 145.67 | - |
| 14 feb 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 144.97 | - |
| 13 feb 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 147.95 | - |
| 12 feb 2024 | 151.18 | 151.18 | 151.18 | 151.18 | 149.99 | - |
| 09 feb 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 147.30 | - |
| 08 feb 2024 | 147.28 | 147.28 | 147.28 | 147.28 | 146.13 | - |
| 07 feb 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 145.61 | - |
| 06 feb 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 146.86 | - |
| 05 feb 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 145.53 | - |
| 02 feb 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 146.11 | - |
| 01 feb 2024 | 148.04 | 148.04 | 148.04 | 148.04 | 146.88 | - |
| 31 ene 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 146.94 | - |
| 30 ene 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 150.61 | 30 |
| 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 | 155.38 | 155.38 | 155.38 | 155.38 | 152.84 | - |
| 24 ene 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 151.28 | - |
| 23 ene 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 157.38 | - |
| 22 ene 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 156.79 | - |
| 19 ene 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 151.70 | - |
| 18 ene 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 146.27 | - |
| 17 ene 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 147.11 | - |
| 16 ene 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 147.31 | - |
| 15 ene 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 147.96 | - |
| 12 ene 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 147.96 | - |
| 11 ene 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 149.71 | - |
| 10 ene 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 151.28 | - |
| 09 ene 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 150.28 | - |
| 08 ene 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 147.88 | - |
| 05 ene 2024 | 149.96 | 149.96 | 149.96 | 149.96 | 147.51 | - |
| 04 ene 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 149.87 | - |
| 03 ene 2024 | 154.04 | 154.04 | 154.04 | 154.04 | 151.52 | - |
| 02 ene 2024 | 154.16 | 154.16 | 154.16 | 154.16 | 151.64 | - |
| 29 dic 2023 | 154.78 | 155.10 | 154.78 | 155.10 | 152.56 | - |
| 28 dic 2023 | 153.88 | 153.88 | 153.88 | 153.88 | 151.36 | - |
| *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.