U.S. markets closed

tiscon AG (TIS.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.0320-0.0085 (-20.99%)
Al cierre: 06:06PM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.04300.04300.03200.03200.032025,000
09 may 20240.04350.04350.04050.04050.040524,020
08 may 20240.02200.02200.02200.02200.0220-
07 may 20240.02100.02100.02100.02100.0210-
06 may 20240.02050.02050.02050.02050.0205-
03 may 20240.01950.01950.01950.01950.0195-
02 may 20240.01900.01900.01900.01900.0190-
30 abr 20240.01900.01900.01900.01900.0190-
29 abr 20240.01850.01850.01850.01850.0185-
26 abr 20240.01750.01750.01750.01750.0175-
25 abr 20240.01650.01650.01650.01650.0165-
24 abr 20240.01650.01650.01650.01650.0165-
23 abr 20240.01550.01550.01550.01550.0155-
22 abr 20240.01450.01450.01450.01450.0145-
19 abr 20240.01400.01400.01400.01400.0140-
18 abr 20240.01400.01400.01400.01400.0140-
17 abr 20240.01300.01300.01300.01300.0130-
16 abr 20240.01250.01250.01250.01250.0125-
15 abr 20240.01250.01250.01250.01250.0125200
12 abr 20240.01250.01250.01250.01250.0125-
11 abr 20240.01150.01150.01150.01150.0115-
10 abr 20240.01200.01200.01200.01200.0120-
09 abr 20240.01100.01100.01100.01100.0110-
08 abr 20240.01100.01100.01100.01100.0110-
05 abr 20240.01000.01000.01000.01000.0100-
04 abr 20240.01000.02000.01000.02000.020040,000
03 abr 20240.01300.01700.01000.01700.0170167,470
02 abr 20240.02100.02100.02100.02100.0210110,055
28 mar 20240.02150.02150.02150.02150.0215-
27 mar 20240.02100.02100.02100.02100.0210-
26 mar 20240.02050.02050.02050.02050.0205-
25 mar 20240.02500.02500.02500.02500.025020,000
22 mar 20240.02900.02900.02900.02900.0290-
21 mar 20240.02900.02900.02900.02900.0290-
20 mar 20240.02800.02800.02800.02800.0280-
19 mar 20240.02750.02750.02750.02750.0275-
18 mar 20240.02750.02800.02750.02800.028015
15 mar 20240.02650.02700.02650.02700.0270660
14 mar 20240.02650.02650.02650.02650.0265-
13 mar 20240.02600.02600.02600.02600.0260-
12 mar 20240.03100.03100.03100.03100.031022,804
11 mar 20240.03050.03050.03050.03050.0305-
08 mar 20240.03050.03050.03050.03050.0305-
07 mar 20240.03000.03000.03000.03000.0300-
06 mar 20240.03000.03000.03000.03000.0300-
05 mar 20240.02950.02950.02950.02950.0295-
04 mar 20240.02950.02950.02950.02950.02958
01 mar 20240.02950.02950.02950.02950.029529
29 feb 20240.02900.02900.02900.02900.0290-
28 feb 20240.02800.02800.02800.02800.0280-
27 feb 20240.02800.02800.02800.02800.028050
26 feb 20240.02800.02800.02800.02800.0280-
23 feb 20240.02800.02800.02800.02800.0280-
22 feb 20240.02750.02750.02750.02750.0275450
21 feb 20240.02700.02700.02700.02700.0270-
20 feb 20240.02650.02650.02650.02650.0265-
19 feb 20240.02650.02650.02650.02650.0265-
16 feb 20240.02650.02650.02650.02650.0265-
15 feb 20240.02600.02600.02600.02600.0260-
14 feb 20240.02550.02550.02550.02550.0255-
13 feb 20240.02500.02500.02500.02500.0250-
12 feb 20240.02750.02750.02750.02750.027540,000
09 feb 20240.02700.02700.02700.02700.0270-
08 feb 20240.02650.02650.02650.02650.0265-
07 feb 20240.02600.02600.02600.02600.0260-
06 feb 20240.02600.02600.02600.02600.0260-
05 feb 20240.02550.02550.02550.02550.0255-
02 feb 20240.02500.02500.02500.02500.0250-
01 feb 20240.02500.02500.02500.02500.0250-
31 ene 20240.02600.02600.02600.02600.026010,000
30 ene 20240.02400.02400.02400.02400.0240-
29 ene 20240.02350.02350.02350.02350.0235-
26 ene 20240.02250.02250.02250.02250.0225-
25 ene 20240.02200.02200.02200.02200.0220-
24 ene 20240.02200.02200.02200.02200.0220-
23 ene 20240.02150.02150.02150.02150.0215-
22 ene 20240.02150.02150.02150.02150.0215-
19 ene 20240.02200.02200.02200.02200.0220-
18 ene 20240.02150.02150.02150.02150.0215-
17 ene 20240.02050.02050.02050.02050.0205-
16 ene 20240.02150.02150.02150.02150.0215-
15 ene 20240.02100.02150.02100.02150.0215150
12 ene 20240.02050.02050.02050.02050.0205-
11 ene 20240.02050.02050.02050.02050.0205-
10 ene 20240.02000.02000.02000.02000.0200-
09 ene 20240.01950.02000.01950.02000.020021
08 ene 20240.01900.01900.01900.01900.0190-
05 ene 20240.01900.01900.01900.01900.0190-
04 ene 20240.01800.01900.01800.01900.019019,000
03 ene 20240.01800.01850.01800.01850.0185650
02 ene 20240.01750.01750.01750.01750.0175-
29 dic 20230.01750.01750.01750.01750.0175-
28 dic 20230.01700.01700.01700.01700.0170-
27 dic 20230.01600.01600.01600.01600.0160-
22 dic 20230.01500.01500.01500.01500.0150-
21 dic 20230.01650.01700.01650.01700.0170500
20 dic 20230.01600.01600.01600.01600.0160-
19 dic 20230.01550.01550.01550.01550.0155-
18 dic 20230.01550.01550.01550.01550.0155-
15 dic 20230.01500.01500.01500.01500.0150-
*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...