Globe Life Inc. (TMJ.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 50 |
| 27 jun 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 50 |
| 26 jun 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 25 jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 24 jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 21 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 20 jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 19 jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 18 jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 17 jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 14 jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 13 jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 12 jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 11 jun 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 10 jun 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 07 jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 06 jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 05 jun 2024 | 74.50 | 77.00 | 74.50 | 77.00 | 77.00 | 50 |
| 04 jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 03 jun 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 31 may 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 30 may 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 29 may 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 28 may 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 27 may 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 24 may 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 8 |
| 23 may 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 22 may 2024 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 50 |
| 21 may 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 20 may 2024 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | 20 |
| 17 may 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 16 may 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 15 may 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 14 may 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 13 may 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 10 may 2024 | 80.50 | 81.50 | 80.50 | 80.50 | 80.50 | 185 |
| 09 may 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 5 |
| 08 may 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 07 may 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 06 may 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 03 may 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 02 may 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 30 abr 2024 | 72.50 | 72.50 | 67.00 | 67.00 | 67.00 | 100 |
| 29 abr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 26 abr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 35 |
| 25 abr 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 85 |
| 24 abr 2024 | 71.00 | 76.00 | 71.00 | 74.00 | 74.00 | 327 |
| 23 abr 2024 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | 3 |
| 22 abr 2024 | 62.50 | 66.00 | 62.50 | 66.00 | 66.00 | 3 |
| 19 abr 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 8 |
| 18 abr 2024 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 177 |
| 17 abr 2024 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 250 |
| 16 abr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 15 abr 2024 | 55.00 | 57.00 | 54.00 | 54.00 | 54.00 | 589 |
| 12 abr 2024 | 51.50 | 54.00 | 50.50 | 52.50 | 52.50 | 4,358 |
| 11 abr 2024 | 97.00 | 97.00 | 44.80 | 44.80 | 44.80 | 250 |
| 10 abr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 09 abr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 08 abr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 05 abr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 04 abr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 04 abr 2024 | 0.24 Dividendo | |||||
| 03 abr 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 101.76 | 22 |
| 02 abr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
| 28 mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
| 27 mar 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 107.75 | 60 |
| 26 mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
| 25 mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
| 22 mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
| 21 mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
| 20 mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.75 | - |
| 19 mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
| 18 mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
| 15 mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
| 14 mar 2024 | 108.00 | 108.00 | 105.00 | 107.00 | 106.75 | 54 |
| 13 mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.73 | - |
| 12 mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.73 | - |
| 11 mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.74 | - |
| 08 mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 07 mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | - |
| 06 mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 05 mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 04 mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 01 mar 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 118.72 | 54 |
| 29 feb 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 118.72 | 80 |
| 28 feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.72 | - |
| 27 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | - |
| 26 feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.72 | 145 |
| 23 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | - |
| 22 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | - |
| 21 feb 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 117.72 | 50 |
| 20 feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 19 feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 16 feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 15 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | - |
| 14 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | - |
| 13 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | - |
| 12 feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
| 09 feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.73 | - |
| 08 feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.73 | - |
| *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.