U.S. markets open in 8 hours 24 minutes
F S&P 500
5,533.25 +11.75 (+0.21%) F Dow Jones
39,508.00 +39.00 (+0.10%) F Nasdaq
19,978.00 +50.75 (+0.25%) E-mini Russell 2000 Index Futur
2,072.80 +7.80 (+0.38%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,333.80 -5.80 (-0.25%)
Taisei Corporation (TKK1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 27 jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 26 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 25 jun 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 24 jun 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 21 jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 20 jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 19 jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 18 jun 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 17 jun 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 14 jun 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 13 jun 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 12 jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 11 jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 10 jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 07 jun 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 06 jun 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 05 jun 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 04 jun 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 03 jun 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 31 may 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 30 may 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 29 may 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 28 may 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 27 may 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 24 may 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 23 may 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 22 may 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 21 may 2024 | 33.60 | 35.00 | 33.60 | 35.00 | 35.00 | 49 |
| 20 may 2024 | 34.20 | 34.20 | 33.60 | 33.60 | 33.60 | 34 |
| 17 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 16 may 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 15 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 14 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 13 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 10 may 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 09 may 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 08 may 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 07 may 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 06 may 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 03 may 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 02 may 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 30 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 29 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 26 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 25 abr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 24 abr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 23 abr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 22 abr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 19 abr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 18 abr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 17 abr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 16 abr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 15 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 12 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 11 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 10 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 09 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 08 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 05 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 150 |
| 04 abr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 03 abr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 02 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 28 mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 28 mar 2024 | 65 Dividendo | |||||
| 27 mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -30.80 | - |
| 26 mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -31.16 | - |
| 25 mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -31.34 | - |
| 22 mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | -32.06 | - |
| 21 mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -31.52 | - |
| 20 mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -30.08 | - |
| 19 mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -30.26 | - |
| 18 mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -29.90 | - |
| 15 mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -30.08 | - |
| 14 mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -29.18 | - |
| 13 mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -29.00 | - |
| 12 mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -29.36 | - |
| 11 mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -29.72 | - |
| 08 mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -30.44 | - |
| 07 mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -28.46 | - |
| 06 mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -28.46 | 30 |
| 05 mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -27.74 | - |
| 04 mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -25.76 | - |
| 01 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -25.94 | - |
| 29 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -25.94 | - |
| 28 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -26.12 | - |
| 27 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -26.12 | - |
| 26 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -26.48 | - |
| 23 feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -25.76 | - |
| 22 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -26.84 | - |
| 21 feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | -26.30 | - |
| 20 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -26.48 | - |
| 19 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -26.84 | - |
| 16 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -26.12 | - |
| 15 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -26.12 | - |
| 14 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -26.48 | - |
| 13 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -27.02 | - |
| 12 feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -27.56 | 60 |
| 09 feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -27.56 | - |
| 08 feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -27.92 | - |
| *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.