Tomra Systems ASA (TMR0.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 11:12AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 15 |
| 27 jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 26 jun 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 25 jun 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 24 jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 20 jun 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 19 jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 18 jun 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 17 jun 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 14 jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 13 jun 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 12 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 11 jun 2024 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 100 |
| 10 jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 07 jun 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 06 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 05 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 04 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 03 jun 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 31 may 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 30 may 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 29 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 28 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 27 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 24 may 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 23 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 22 may 2024 | 11.60 | 12.20 | 11.60 | 11.90 | 11.90 | 711 |
| 21 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 may 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 17 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 240 |
| 16 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 15 may 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 14 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 13 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 10 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 09 may 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 08 may 2024 | 11.30 | 12.00 | 11.30 | 12.00 | 12.00 | 400 |
| 07 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 06 may 2024 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 200 |
| 03 may 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 02 may 2024 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 500 |
| 30 abr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 29 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 26 abr 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 50 |
| 26 abr 2024 | 0.179881 Dividendo | |||||
| 25 abr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | - |
| 24 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 23 abr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | - |
| 22 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 19 abr 2024 | 12.10 | 12.90 | 12.10 | 12.90 | 12.71 | 449 |
| 18 abr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.02 | - |
| 17 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 16 abr 2024 | 12.40 | 13.00 | 12.40 | 13.00 | 12.81 | 58 |
| 15 abr 2024 | 12.40 | 13.00 | 12.40 | 13.00 | 12.81 | 100 |
| 12 abr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | - |
| 11 abr 2024 | 12.50 | 12.90 | 12.50 | 12.90 | 12.71 | 6 |
| 10 abr 2024 | 12.60 | 13.00 | 12.60 | 12.60 | 12.42 | 600 |
| 09 abr 2024 | 13.10 | 13.10 | 13.00 | 13.10 | 12.91 | 1,075 |
| 08 abr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.01 | - |
| 05 abr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.91 | - |
| 04 abr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.11 | - |
| 03 abr 2024 | 14.50 | 14.50 | 13.40 | 13.40 | 13.21 | 520 |
| 02 abr 2024 | 15.10 | 15.10 | 13.90 | 13.90 | 13.70 | 1,095 |
| 28 mar 2024 | 14.20 | 15.40 | 14.20 | 15.40 | 15.18 | 70 |
| 27 mar 2024 | 14.40 | 14.70 | 14.40 | 14.40 | 14.19 | 220 |
| 26 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | - |
| 25 mar 2024 | 14.20 | 14.60 | 14.20 | 14.60 | 14.39 | 365 |
| 22 mar 2024 | 13.60 | 14.50 | 13.60 | 14.50 | 14.29 | 525 |
| 21 mar 2024 | 13.20 | 14.00 | 13.20 | 14.00 | 13.80 | 400 |
| 20 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.01 | - |
| 19 mar 2024 | 13.40 | 13.40 | 13.20 | 13.20 | 13.01 | 300 |
| 18 mar 2024 | 13.50 | 13.60 | 13.30 | 13.60 | 13.40 | 330 |
| 15 mar 2024 | 13.60 | 13.80 | 13.60 | 13.80 | 13.60 | 48 |
| 14 mar 2024 | 13.70 | 14.10 | 13.70 | 14.10 | 13.90 | 19 |
| 13 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.01 | - |
| 12 mar 2024 | 12.50 | 13.10 | 12.50 | 13.10 | 12.91 | 82 |
| 11 mar 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 12.81 | 504 |
| 08 mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | - |
| 07 mar 2024 | 11.80 | 12.70 | 11.80 | 12.70 | 12.52 | 1,440 |
| 06 mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 05 mar 2024 | 11.10 | 12.70 | 11.10 | 12.70 | 12.52 | 2 |
| 04 mar 2024 | 11.30 | 11.40 | 11.30 | 11.30 | 11.14 | 182 |
| 01 mar 2024 | 12.00 | 12.00 | 11.60 | 11.60 | 11.43 | 500 |
| 29 feb 2024 | 12.30 | 12.30 | 12.10 | 12.10 | 11.93 | 200 |
| 28 feb 2024 | 12.40 | 13.00 | 12.40 | 13.00 | 12.81 | 5,000 |
| 27 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 26 feb 2024 | 12.50 | 12.90 | 12.50 | 12.90 | 12.71 | 7 |
| 23 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 22 feb 2024 | 12.40 | 13.10 | 12.40 | 13.10 | 12.91 | 5 |
| 21 feb 2024 | 11.80 | 12.30 | 11.80 | 12.30 | 12.12 | 60 |
| 20 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | - |
| 19 feb 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.43 | 1,500 |
| 16 feb 2024 | 11.20 | 11.70 | 11.20 | 11.60 | 11.43 | 160 |
| 15 feb 2024 | 8.55 | 11.60 | 8.55 | 11.60 | 11.43 | 1,998 |
| 14 feb 2024 | 8.30 | 9.15 | 8.30 | 9.15 | 9.02 | 500 |
| 13 feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.72 | - |
| 12 feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.77 | - |
| 09 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.67 | - |
| 08 feb 2024 | 8.70 | 8.80 | 8.70 | 8.80 | 8.67 | 440 |
| *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.