U.S. markets closed

Tiscali SpA (TIQ.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.5500+0.0040 (+0.73%)
Al cierre: 09:50PM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.54600.55600.54600.55000.5500-
02 may 20240.53600.54600.53300.54600.5460-
30 abr 20240.55400.55400.53600.53600.5360-
29 abr 20240.55900.56000.54900.55400.5540-
26 abr 20240.56300.56700.55900.55900.5590-
25 abr 20240.57500.57500.56100.56300.5630-
24 abr 20240.60300.60300.57500.57500.5750-
23 abr 20240.59500.60300.56900.60300.6030-
22 abr 20240.50000.59500.50000.59500.5950-
19 abr 20240.49650.50000.48700.50000.5000-
18 abr 20240.50200.50300.49450.49650.4965-
17 abr 20240.49800.50700.49650.50200.5020-
16 abr 20240.50100.50100.49550.49800.4980-
15 abr 20240.51400.51400.50100.50100.5010-
12 abr 20240.53100.54100.51400.51400.5140-
11 abr 20240.52400.53200.52300.53100.5310-
10 abr 20240.53700.55100.52400.52400.5240-
09 abr 20240.54000.54700.53700.53700.5370-
08 abr 20240.50700.54100.50400.54000.5400-
05 abr 20240.54100.54100.50700.50700.5070-
04 abr 20240.49900.54500.49800.54500.5450-
03 abr 20240.48200.49900.48200.49900.4990-
02 abr 20240.50500.50500.48200.48200.4820-
28 mar 20240.49450.50500.49250.50500.5050-
27 mar 20240.50900.50900.49450.49450.4945-
26 mar 20240.51500.51500.50700.50700.5070-
25 mar 20240.50800.51800.50300.51500.5150-
22 mar 20240.51400.51800.50800.50800.5080-
21 mar 20240.51400.52300.51400.51400.5140-
20 mar 20240.51200.51900.50500.51400.5140-
19 mar 20240.51800.51900.51100.51200.5120-
18 mar 20240.52700.53000.51800.51800.5180-
15 mar 20240.53000.53100.52300.52700.5270-
14 mar 20240.52700.54100.52700.53000.5300-
13 mar 20240.53300.53300.52400.52700.5270-
12 mar 20240.53500.53800.53300.53300.5330-
11 mar 20240.55600.55600.52900.53500.5350-
08 mar 20240.56100.56100.54300.55600.5560-
07 mar 20240.58500.58500.55700.56100.5610-
06 mar 20240.58400.59600.58400.58500.5850-
05 mar 20240.59300.59500.58400.58400.5840-
04 mar 20240.60100.60100.59300.59300.5930-
01 mar 20240.59700.60500.58800.60100.6010-
29 feb 20240.61300.61300.59600.59700.5970-
28 feb 20240.63100.63800.61300.61300.6130-
27 feb 20240.61700.63200.61400.63100.6310-
26 feb 20240.60000.61700.60000.61700.6170-
23 feb 20240.60500.60500.58900.60000.6000-
22 feb 20240.59100.61100.59100.60500.6050-
21 feb 20240.59400.59400.58600.59100.5910-
20 feb 20240.61800.61800.59300.59400.5940-
19 feb 20240.58600.62000.58600.61800.6180-
16 feb 20240.57900.59000.57900.58600.5860-
15 feb 20240.59200.59300.57900.57900.5790-
14 feb 20240.58500.60700.58500.59200.5920-
13 feb 20240.57500.60700.57500.58500.5850-
12 feb 20240.53900.57500.53900.57500.5750-
09 feb 20240.54500.54500.53300.53900.5390-
08 feb 20240.55400.55600.54200.54500.5450-
07 feb 20240.55700.56900.55400.55400.5540-
06 feb 20240.56200.56300.55000.55700.5570-
05 feb 20240.57200.57600.56200.56200.5620-
02 feb 20240.57900.59200.57200.57200.5720-
01 feb 20240.57500.59200.57500.57900.5790-
31 ene 20240.57700.57700.56800.57500.5750-
30 ene 20240.59200.59300.56800.57700.5770-
29 ene 20240.60600.60600.59000.59200.5920-
26 ene 20240.60000.61600.60000.60600.6060-
25 ene 20240.60500.60500.59400.60000.6000-
24 ene 20240.59400.61700.59100.60500.6050-
23 ene 20240.59500.60100.59300.59400.5940-
22 ene 20240.58700.60000.58700.59500.5950-
19 ene 20240.61200.61200.58700.58700.5870-
18 ene 20240.63500.63500.61200.61200.6120-
17 ene 20240.55200.65000.55200.65000.6500-
16 ene 20240.55900.55900.54600.55200.5520-
15 ene 20240.57500.57500.55100.55900.5590-
12 ene 20240.56900.58700.56900.57500.5750-
11 ene 20240.60700.60700.56800.56900.5690-
10 ene 20240.62400.62400.60000.60700.6070-
09 ene 20240.63400.63700.62300.62400.6240-
08 ene 20240.63100.64300.63100.63400.6340-
05 ene 20240.62200.63100.60600.63100.6310-
04 ene 20240.62700.63200.61600.62200.6220-
03 ene 20240.65300.65700.60300.62700.6270-
02 ene 20240.66100.67800.65300.65300.6530-
29 dic 20230.67900.68700.67200.68100.6810-
28 dic 20230.65600.69400.65600.67900.6790-
27 dic 20230.57300.66700.57300.66700.6670-
22 dic 20230.58800.59300.56700.57300.5730-
21 dic 20230.51100.58800.51100.58800.5880-
20 dic 20230.47300.52000.47300.51100.5110-
19 dic 20230.47400.47950.47150.47300.4730-
18 dic 20230.45350.48250.45350.47400.4740-
15 dic 20230.44350.45850.44350.45350.4535-
14 dic 20230.46300.47600.43800.44350.4435-
13 dic 20230.45800.47850.45800.46300.4630-
12 dic 20230.50200.51800.45800.45800.4580-
11 dic 20230.42600.47600.42600.47600.4760-
08 dic 20230.39400.43300.39400.42600.4260-
*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...