Teijin Ltd (TIJ.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 12:54PM CEST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 200 |
| 03 may 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 02 may 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 30 abr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 29 abr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 26 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 25 abr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 24 abr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 23 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 22 abr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 19 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 18 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 17 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 16 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 15 abr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 12 abr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 11 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 10 abr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 09 abr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 08 abr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 05 abr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 04 abr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 03 abr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 02 abr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 28 mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 28 mar 2024 | 15 Dividendo | |||||
| 27 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -6.45 | - |
| 26 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -6.45 | - |
| 25 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -6.34 | - |
| 22 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -6.45 | - |
| 21 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -6.37 | - |
| 20 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -6.37 | - |
| 19 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -6.34 | - |
| 18 mar 2024 | 8.30 | 8.70 | 8.30 | 8.70 | -6.56 | 200 |
| 15 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -6.45 | - |
| 14 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -6.45 | - |
| 13 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -6.34 | - |
| 12 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -6.45 | - |
| 11 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -6.37 | - |
| 08 mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | -6.07 | - |
| 07 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -5.96 | - |
| 06 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | -5.88 | - |
| 05 mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -5.81 | - |
| 04 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | -5.88 | - |
| 01 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | -5.88 | - |
| 29 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | -5.88 | - |
| 28 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | -5.88 | - |
| 27 feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -5.77 | - |
| 26 feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -5.77 | - |
| 23 feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -5.81 | - |
| 22 feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -5.77 | - |
| 21 feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -5.77 | - |
| 20 feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -5.81 | - |
| 19 feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | -5.85 | - |
| 16 feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -5.73 | - |
| 15 feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -5.73 | - |
| 14 feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -5.70 | - |
| 13 feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | -5.85 | - |
| 12 feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | -5.85 | - |
| 09 feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -5.81 | - |
| 08 feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -6.30 | - |
| 07 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -6.41 | - |
| 06 feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -6.37 | - |
| 05 feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -6.37 | - |
| 02 feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -6.30 | - |
| 01 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -6.34 | - |
| 31 ene 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -6.41 | - |
| 30 ene 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -6.30 | - |
| 29 ene 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -6.37 | - |
| 26 ene 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -6.34 | - |
| 25 ene 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -6.26 | - |
| 24 ene 2024 | 8.25 | 8.25 | 8.25 | 8.25 | -6.22 | - |
| 23 ene 2024 | 8.25 | 8.25 | 8.25 | 8.25 | -6.22 | - |
| 22 ene 2024 | 8.25 | 8.25 | 8.25 | 8.25 | -6.22 | - |
| 19 ene 2024 | 8.15 | 8.15 | 8.15 | 8.15 | -6.15 | - |
| 18 ene 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -6.19 | - |
| 17 ene 2024 | 8.15 | 8.15 | 8.15 | 8.15 | -6.15 | - |
| 16 ene 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -6.30 | - |
| 15 ene 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -6.41 | - |
| 12 ene 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -6.41 | - |
| 11 ene 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -6.49 | - |
| 10 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -6.45 | - |
| 09 ene 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -6.49 | - |
| 08 ene 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -6.49 | - |
| 05 ene 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -6.41 | - |
| 04 ene 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -6.53 | - |
| 03 ene 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -6.53 | - |
| 02 ene 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -6.49 | - |
| 29 dic 2023 | 8.45 | 8.55 | 8.45 | 8.55 | -6.45 | - |
| 28 dic 2023 | 8.45 | 8.45 | 8.45 | 8.45 | -6.37 | - |
| 27 dic 2023 | 8.30 | 8.30 | 8.30 | 8.30 | -6.26 | - |
| 22 dic 2023 | 8.40 | 8.40 | 8.40 | 8.40 | -6.34 | - |
| 21 dic 2023 | 8.30 | 8.30 | 8.30 | 8.30 | -6.26 | - |
| 20 dic 2023 | 8.25 | 8.25 | 8.25 | 8.25 | -6.22 | - |
| 19 dic 2023 | 8.15 | 8.15 | 8.15 | 8.15 | -6.15 | - |
| 18 dic 2023 | 8.25 | 8.25 | 8.25 | 8.25 | -6.22 | - |
| 15 dic 2023 | 8.35 | 8.35 | 8.35 | 8.35 | -6.30 | - |
| 14 dic 2023 | 8.35 | 8.35 | 8.35 | 8.35 | -6.30 | - |
| 13 dic 2023 | 8.25 | 8.25 | 8.25 | 8.25 | -6.22 | - |
| 12 dic 2023 | 8.25 | 8.25 | 8.25 | 8.25 | -6.22 | - |
| *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.