Trend Micro Inc (TMI.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 1,400 |
| 02 may 2024 | 46.56 | 48.50 | 46.56 | 48.50 | 48.50 | 1,400 |
| 30 abr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 29 abr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 26 abr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 25 abr 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 24 abr 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 23 abr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 22 abr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 19 abr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 18 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 17 abr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 16 abr 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 15 abr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 12 abr 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 11 abr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 10 abr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 09 abr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 08 abr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 05 abr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 04 abr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 03 abr 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 02 abr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 28 mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 27 mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 26 mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 25 mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 22 mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 21 mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 20 mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 19 mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 18 mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 15 mar 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 14 mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 13 mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 12 mar 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 11 mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 08 mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 07 mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 06 mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 05 mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 04 mar 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 01 mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 29 feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 28 feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 27 feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 26 feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 23 feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 22 feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 21 feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 20 feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 19 feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 16 feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 15 feb 2024 | 53.60 | 53.80 | 53.40 | 53.40 | 53.40 | 144 |
| 14 feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 13 feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 12 feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 09 feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 08 feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 07 feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 06 feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 05 feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 02 feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 01 feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 31 ene 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 30 ene 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 29 ene 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 26 ene 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 25 ene 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 24 ene 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 23 ene 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 22 ene 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 19 ene 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 18 ene 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 17 ene 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 16 ene 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 15 ene 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 12 ene 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 11 ene 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 10 ene 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 09 ene 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 08 ene 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 05 ene 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 04 ene 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 03 ene 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 02 ene 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 29 dic 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 28 dic 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 28 dic 2023 | 682 Dividendo | |||||
| 27 dic 2023 | 50.90 | 50.90 | 50.90 | 50.90 | -631.10 | - |
| 22 dic 2023 | 51.00 | 51.00 | 51.00 | 51.00 | -632.34 | - |
| 21 dic 2023 | 51.00 | 51.00 | 51.00 | 51.00 | -632.34 | - |
| 20 dic 2023 | 51.10 | 51.10 | 51.10 | 51.10 | -633.58 | - |
| 19 dic 2023 | 51.30 | 51.30 | 51.30 | 51.30 | -636.06 | - |
| 18 dic 2023 | 49.65 | 49.65 | 49.65 | 49.65 | -615.60 | - |
| 15 dic 2023 | 49.95 | 49.95 | 49.95 | 49.95 | -619.32 | - |
| 14 dic 2023 | 50.90 | 50.90 | 50.90 | 50.90 | -631.10 | - |
| 13 dic 2023 | 50.40 | 50.40 | 50.40 | 50.40 | -624.90 | - |
| 12 dic 2023 | 50.60 | 50.60 | 50.60 | 50.60 | -627.38 | - |
| 11 dic 2023 | 50.50 | 50.50 | 50.50 | 50.50 | -626.14 | - |
| *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.