U.S. markets open in 8 hours 33 minutes
F S&P 500
5,534.50 +13.00 (+0.24%) F Dow Jones
39,512.00 +43.00 (+0.11%) F Nasdaq
19,982.50 +55.25 (+0.28%) E-mini Russell 2000 Index Futur
2,073.20 +8.20 (+0.40%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,333.00 -6.60 (-0.28%)
TKM Grupp AS (TKM1T.TL)
Tallinn - Tallinn Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EEST
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 | 9.50 | 9.50 | 9.48 | 9.50 | 9.50 | 4,229 |
| 27 jun 2024 | 9.42 | 9.54 | 9.41 | 9.50 | 9.50 | 4,748 |
| 26 jun 2024 | 9.44 | 9.44 | 9.40 | 9.42 | 9.42 | 6,903 |
| 25 jun 2024 | 9.50 | 9.50 | 9.39 | 9.41 | 9.41 | 19,342 |
| 21 jun 2024 | 9.51 | 9.51 | 9.48 | 9.50 | 9.50 | 5,339 |
| 20 jun 2024 | 9.50 | 9.52 | 9.46 | 9.50 | 9.50 | 6,822 |
| 19 jun 2024 | 9.57 | 9.58 | 9.48 | 9.50 | 9.50 | 12,219 |
| 18 jun 2024 | 9.58 | 9.60 | 9.55 | 9.57 | 9.57 | 4,111 |
| 17 jun 2024 | 9.60 | 9.60 | 9.55 | 9.58 | 9.58 | 5,811 |
| 14 jun 2024 | 9.63 | 9.63 | 9.59 | 9.60 | 9.60 | 4,659 |
| 13 jun 2024 | 9.62 | 9.63 | 9.60 | 9.61 | 9.61 | 8,944 |
| 12 jun 2024 | 9.63 | 9.64 | 9.62 | 9.62 | 9.62 | 3,589 |
| 11 jun 2024 | 9.68 | 9.68 | 9.64 | 9.65 | 9.65 | 4,809 |
| 10 jun 2024 | 9.70 | 9.74 | 9.64 | 9.68 | 9.68 | 5,809 |
| 07 jun 2024 | 9.70 | 9.70 | 9.69 | 9.70 | 9.70 | 2,634 |
| 06 jun 2024 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | 2,716 |
| 05 jun 2024 | 9.68 | 9.69 | 9.64 | 9.67 | 9.67 | 3,051 |
| 04 jun 2024 | 9.67 | 9.72 | 9.66 | 9.69 | 9.69 | 2,409 |
| 03 jun 2024 | 9.65 | 9.68 | 9.62 | 9.67 | 9.67 | 3,328 |
| 31 may 2024 | 9.62 | 9.70 | 9.62 | 9.68 | 9.68 | 2,498 |
| 30 may 2024 | 9.62 | 9.64 | 9.60 | 9.62 | 9.62 | 2,975 |
| 29 may 2024 | 9.60 | 9.66 | 9.58 | 9.62 | 9.62 | 4,787 |
| 28 may 2024 | 9.62 | 9.74 | 9.62 | 9.68 | 9.68 | 7,433 |
| 27 may 2024 | 9.61 | 9.68 | 9.60 | 9.65 | 9.65 | 15,435 |
| 24 may 2024 | 9.61 | 9.70 | 9.60 | 9.70 | 9.70 | 6,383 |
| 23 may 2024 | 9.74 | 9.74 | 9.59 | 9.60 | 9.60 | 12,713 |
| 22 may 2024 | 9.70 | 9.73 | 9.69 | 9.73 | 9.73 | 2,089 |
| 21 may 2024 | 9.70 | 9.71 | 9.68 | 9.69 | 9.69 | 5,055 |
| 20 may 2024 | 9.73 | 9.75 | 9.70 | 9.71 | 9.71 | 5,139 |
| 17 may 2024 | 9.80 | 9.80 | 9.70 | 9.73 | 9.73 | 5,700 |
| 16 may 2024 | 9.77 | 9.81 | 9.74 | 9.80 | 9.80 | 8,078 |
| 15 may 2024 | 9.74 | 9.77 | 9.74 | 9.77 | 9.77 | 7,017 |
| 14 may 2024 | 9.70 | 9.75 | 9.70 | 9.74 | 9.74 | 9,965 |
| 13 may 2024 | 9.73 | 9.74 | 9.70 | 9.72 | 9.72 | 6,450 |
| 10 may 2024 | 9.71 | 9.74 | 9.70 | 9.74 | 9.74 | 13,766 |
| 08 may 2024 | 9.71 | 9.72 | 9.69 | 9.71 | 9.71 | 3,999 |
| 07 may 2024 | 9.73 | 9.74 | 9.69 | 9.71 | 9.71 | 7,439 |
| 06 may 2024 | 9.73 | 9.75 | 9.71 | 9.73 | 9.73 | 4,415 |
| 03 may 2024 | 9.71 | 9.73 | 9.70 | 9.73 | 9.73 | 3,524 |
| 02 may 2024 | 9.70 | 9.73 | 9.68 | 9.71 | 9.71 | 8,223 |
| 30 abr 2024 | 9.70 | 9.73 | 9.70 | 9.73 | 9.73 | 4,743 |
| 29 abr 2024 | 9.72 | 9.73 | 9.71 | 9.71 | 9.71 | 2,568 |
| 26 abr 2024 | 9.75 | 9.75 | 9.70 | 9.72 | 9.72 | 4,489 |
| 25 abr 2024 | 9.76 | 9.79 | 9.70 | 9.75 | 9.75 | 4,053 |
| 24 abr 2024 | 9.71 | 9.76 | 9.70 | 9.74 | 9.74 | 4,714 |
| 23 abr 2024 | 9.73 | 9.75 | 9.70 | 9.74 | 9.74 | 7,873 |
| 22 abr 2024 | 9.77 | 9.78 | 9.73 | 9.73 | 9.73 | 7,463 |
| 19 abr 2024 | 9.82 | 9.82 | 9.76 | 9.78 | 9.78 | 6,128 |
| 18 abr 2024 | 9.82 | 9.82 | 9.80 | 9.82 | 9.82 | 2,569 |
| 17 abr 2024 | 9.80 | 9.83 | 9.78 | 9.82 | 9.82 | 6,287 |
| 16 abr 2024 | 9.82 | 9.83 | 9.78 | 9.80 | 9.80 | 9,949 |
| 15 abr 2024 | 9.82 | 9.83 | 9.81 | 9.83 | 9.83 | 9,439 |
| 12 abr 2024 | 9.79 | 9.83 | 9.79 | 9.82 | 9.82 | 9,261 |
| 11 abr 2024 | 9.87 | 9.88 | 9.77 | 9.79 | 9.79 | 22,765 |
| 10 abr 2024 | 9.88 | 9.90 | 9.87 | 9.90 | 9.90 | 14,463 |
| 09 abr 2024 | 9.88 | 9.90 | 9.86 | 9.88 | 9.88 | 14,568 |
| 08 abr 2024 | 9.82 | 9.90 | 9.82 | 9.88 | 9.88 | 23,275 |
| 05 abr 2024 | 9.85 | 9.87 | 9.82 | 9.86 | 9.86 | 11,421 |
| 04 abr 2024 | 9.88 | 9.89 | 9.82 | 9.85 | 9.85 | 13,039 |
| 03 abr 2024 | 9.98 | 9.98 | 9.81 | 9.89 | 9.89 | 23,255 |
| 02 abr 2024 | 10.00 | 10.00 | 9.95 | 9.98 | 9.98 | 32,626 |
| 02 abr 2024 | 0.72 Dividendo | |||||
| 28 mar 2024 | 10.68 | 10.68 | 10.64 | 10.68 | 9.96 | 23,792 |
| 27 mar 2024 | 10.66 | 10.68 | 10.64 | 10.68 | 9.96 | 13,178 |
| 26 mar 2024 | 10.68 | 10.68 | 10.64 | 10.66 | 9.94 | 12,384 |
| 25 mar 2024 | 10.70 | 10.72 | 10.66 | 10.68 | 9.96 | 12,972 |
| 22 mar 2024 | 10.68 | 10.72 | 10.64 | 10.64 | 9.92 | 23,444 |
| 21 mar 2024 | 10.60 | 10.70 | 10.60 | 10.68 | 9.96 | 10,580 |
| 20 mar 2024 | 10.64 | 10.70 | 10.60 | 10.68 | 9.96 | 22,523 |
| 19 mar 2024 | 10.54 | 10.66 | 10.54 | 10.64 | 9.92 | 16,430 |
| 18 mar 2024 | 10.50 | 10.52 | 10.48 | 10.52 | 9.81 | 11,340 |
| 15 mar 2024 | 10.50 | 10.50 | 10.48 | 10.50 | 9.79 | 5,990 |
| 14 mar 2024 | 10.48 | 10.50 | 10.42 | 10.46 | 9.75 | 5,767 |
| 13 mar 2024 | 10.48 | 10.50 | 10.42 | 10.48 | 9.77 | 4,076 |
| 12 mar 2024 | 10.48 | 10.48 | 10.46 | 10.48 | 9.77 | 3,691 |
| 11 mar 2024 | 10.46 | 10.48 | 10.44 | 10.48 | 9.77 | 4,515 |
| 08 mar 2024 | 10.46 | 10.50 | 10.44 | 10.46 | 9.75 | 6,507 |
| 07 mar 2024 | 10.40 | 10.44 | 10.38 | 10.42 | 9.72 | 26,075 |
| 06 mar 2024 | 10.40 | 10.42 | 10.38 | 10.40 | 9.70 | 25,616 |
| 05 mar 2024 | 10.38 | 10.40 | 10.36 | 10.40 | 9.70 | 11,442 |
| 04 mar 2024 | 10.36 | 10.38 | 10.28 | 10.38 | 9.68 | 13,458 |
| 01 mar 2024 | 10.38 | 10.38 | 10.30 | 10.36 | 9.66 | 8,486 |
| 29 feb 2024 | 10.38 | 10.40 | 10.30 | 10.36 | 9.66 | 15,204 |
| 28 feb 2024 | 10.38 | 10.40 | 10.28 | 10.40 | 9.70 | 9,499 |
| 27 feb 2024 | 10.40 | 10.40 | 10.32 | 10.38 | 9.68 | 8,305 |
| 26 feb 2024 | 10.40 | 10.40 | 10.36 | 10.40 | 9.70 | 28,151 |
| 23 feb 2024 | 10.40 | 10.40 | 10.30 | 10.40 | 9.70 | 7,123 |
| 22 feb 2024 | 10.54 | 10.54 | 10.34 | 10.40 | 9.70 | 25,683 |
| 21 feb 2024 | 10.40 | 10.50 | 10.38 | 10.50 | 9.79 | 7,459 |
| 20 feb 2024 | 10.38 | 10.38 | 10.36 | 10.38 | 9.68 | 1,866 |
| 19 feb 2024 | 10.34 | 10.38 | 10.32 | 10.38 | 9.68 | 4,068 |
| 16 feb 2024 | 10.26 | 10.34 | 10.24 | 10.34 | 9.64 | 17,064 |
| 15 feb 2024 | 10.24 | 10.32 | 10.20 | 10.26 | 9.57 | 9,154 |
| 14 feb 2024 | 10.30 | 10.30 | 10.16 | 10.22 | 9.53 | 5,923 |
| 13 feb 2024 | 10.30 | 10.30 | 10.26 | 10.30 | 9.61 | 3,391 |
| 12 feb 2024 | 10.30 | 10.30 | 10.26 | 10.30 | 9.61 | 4,754 |
| 09 feb 2024 | 10.32 | 10.34 | 10.24 | 10.30 | 9.61 | 3,546 |
| 08 feb 2024 | 10.36 | 10.38 | 10.26 | 10.32 | 9.62 | 10,615 |
| 07 feb 2024 | 10.36 | 10.36 | 10.30 | 10.36 | 9.66 | 5,844 |
| 06 feb 2024 | 10.30 | 10.34 | 10.24 | 10.32 | 9.62 | 3,480 |
| *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.