U.S. markets closed

tiscon AG (TIS.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.0350+0.0005 (+1.45%)
Al cierre: 09:40PM 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 20240.03450.03500.03450.03500.035020,047
02 may 20240.03450.03450.03450.03450.0345-
30 abr 20240.03450.03450.03400.03400.0340-
29 abr 20240.03400.03400.03400.03400.0340-
26 abr 20240.03200.03250.03200.03250.0325-
25 abr 20240.03300.03300.03150.03200.0320-
24 abr 20240.03300.03300.03300.03300.0330-
23 abr 20240.03250.03300.02950.03300.0330-
22 abr 20240.03200.03200.03200.03200.0320-
19 abr 20240.03200.03200.03200.03200.0320-
18 abr 20240.03200.03200.03150.03200.0320-
17 abr 20240.03100.03150.03100.03150.0315-
16 abr 20240.03100.03150.03100.03150.0315-
15 abr 20240.03100.03150.03100.03100.0310-
12 abr 20240.03100.03100.03100.03100.0310-
11 abr 20240.03050.03100.03050.03100.0310-
10 abr 20240.03100.03100.03050.03050.0305-
09 abr 20240.03050.03050.03050.03050.0305-
08 abr 20240.03000.03050.03000.03050.0305-
05 abr 20240.02700.02750.02700.02750.0275-
04 abr 20240.02350.02350.01700.01700.0170-
03 abr 20240.01850.01850.01350.01350.0135-
02 abr 20240.03550.03550.02550.02550.0255-
28 mar 20240.03550.03600.03550.03600.0360-
27 mar 20240.03550.03550.03550.03550.0355-
26 mar 20240.03500.03500.03500.03500.0350-
25 mar 20240.03750.03750.03000.03000.0300-
22 mar 20240.03950.03950.03700.03750.0375-
21 mar 20240.03950.03950.03900.03950.0395-
20 mar 20240.03900.03900.03900.03900.0390-
19 mar 20240.03850.03900.03850.03850.0385-
18 mar 20240.03850.03900.03850.03850.0385-
15 mar 20240.03800.03850.03800.03850.0385-
14 mar 20240.03800.03850.03800.03800.0380-
13 mar 20240.03050.03050.03050.03050.0305-
12 mar 20240.04050.04050.03300.03300.0330-
11 mar 20240.04000.04050.04000.04050.0405-
08 mar 20240.02950.02950.02950.02950.0295-
07 mar 20240.02950.02950.02950.02950.0295-
06 mar 20240.02950.02950.02950.02950.0295-
05 mar 20240.02950.02950.02950.02950.0295-
04 mar 20240.02950.02950.02950.02950.0295-
01 mar 20240.03950.03950.02950.02950.0295-
29 feb 20240.03950.03950.03950.03950.0395-
28 feb 20240.03900.03950.03900.03950.0395-
27 feb 20240.03900.03900.03400.03400.0340-
26 feb 20240.03900.03900.03900.03900.0390-
23 feb 20240.03900.03900.03900.03900.0390-
22 feb 20240.03850.03900.03850.03900.0390-
21 feb 20240.03850.03850.03850.03850.0385-
20 feb 20240.03800.03800.03800.03800.0380-
19 feb 20240.03800.03850.03800.03800.0380-
16 feb 20240.03800.03850.03800.03800.0380-
15 feb 20240.03800.03800.03800.03800.0380-
14 feb 20240.03750.03800.03750.03750.0375-
13 feb 20240.03750.03750.03750.03750.0375-
12 feb 20240.03850.03850.03250.03250.0325-
09 feb 20240.03850.03850.03850.03850.0385-
08 feb 20240.03800.03850.03800.03850.0385-
07 feb 20240.03800.03800.03800.03800.0380-
06 feb 20240.03800.03800.03800.03800.0380-
05 feb 20240.03750.03800.03750.03800.0380-
02 feb 20240.03650.03750.03650.03750.0375-
01 feb 20240.03650.03650.03650.03650.0365-
31 ene 20240.03650.03650.03650.03650.0365-
30 ene 20240.03650.03650.03650.03650.0365-
29 ene 20240.03600.03650.03600.03650.0365-
26 ene 20240.03600.03600.03600.03600.0360-
25 ene 20240.03600.03600.03600.03600.0360-
24 ene 20240.03600.03600.03600.03600.0360-
23 ene 20240.03550.03600.03550.03600.0360-
22 ene 20240.03550.03550.03550.03550.0355-
19 ene 20240.03550.03550.03550.03550.0355-
18 ene 20240.03500.03550.03500.03550.0355-
17 ene 20240.03500.03500.03500.03500.0350-
16 ene 20240.03500.03500.03500.03500.0350-
15 ene 20240.03500.03500.03500.03500.0350-
12 ene 20240.03450.03500.03450.03500.0350-
11 ene 20240.03450.03450.03450.03450.0345-
10 ene 20240.03400.03450.03400.03450.0345-
09 ene 20240.03400.03400.03400.03400.0340-
08 ene 20240.03400.03400.03400.03400.0340-
05 ene 20240.03400.03400.03400.03400.0340-
04 ene 20240.03400.03400.03400.03400.0340-
03 ene 20240.03400.03400.03400.03400.0340-
02 ene 20240.03350.03350.03350.03350.0335-
29 dic 20230.03350.03350.03350.03350.0335-
28 dic 20230.03350.03350.03350.03350.0335-
27 dic 20230.03250.03300.03250.03300.0330-
22 dic 20230.03250.03250.03250.03250.0325-
21 dic 20230.03200.03250.03200.03250.0325-
20 dic 20230.03200.03250.03200.03200.0320-
19 dic 20230.03200.03200.03200.03200.0320-
18 dic 20230.03150.03200.03150.03200.0320-
15 dic 20230.03150.03200.03150.03150.0315-
14 dic 20230.03150.03200.03150.03150.0315-
13 dic 20230.03150.03150.03150.03150.0315-
12 dic 20230.03100.03100.01300.01300.0130-
11 dic 20230.03100.03100.03100.03100.0310-
08 dic 20230.03050.03100.03050.03100.0310-
*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...