U.S. markets open in 7 hours 37 minutes
F S&P 500
5,482.00 +5.25 (+0.10%) F Dow Jones
39,166.00 +19.00 (+0.05%) F Nasdaq
19,806.50 +43.25 (+0.22%) E-mini Russell 2000 Index Futur
2,043.90 +4.20 (+0.21%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.70 +8.70 (+0.37%)
Tomra Systems ASA (TMRAF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:37PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 18 jun 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 700 |
| 17 jun 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 14 jun 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 13 jun 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 12 jun 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 11 jun 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 10 jun 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 07 jun 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 06 jun 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 100 |
| 05 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 04 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 03 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 31 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 30 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 100 |
| 29 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3,400 |
| 28 may 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 24 may 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 23 may 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 200 |
| 22 may 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 21 may 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 20 may 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 17 may 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 16 may 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1,000 |
| 15 may 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 300 |
| 14 may 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 13 may 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 10 may 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 09 may 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1,300 |
| 08 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 07 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 700 |
| 06 may 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 03 may 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 200 |
| 02 may 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 01 may 2024 | 11.19 | 13.67 | 11.19 | 13.67 | 13.67 | 5,500 |
| 30 abr 2024 | 12.38 | 12.46 | 12.38 | 12.46 | 12.46 | 1,400 |
| 29 abr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 9,900 |
| 26 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 26 abr 2024 | 0.018 Dividendo | |||||
| 25 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.50 | - |
| 24 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.50 | - |
| 23 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.50 | - |
| 22 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.50 | - |
| 19 abr 2024 | 13.10 | 13.52 | 13.10 | 13.52 | 13.50 | 3,100 |
| 18 abr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.35 | - |
| 17 abr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.35 | 200 |
| 16 abr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.74 | - |
| 15 abr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.74 | - |
| 12 abr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.74 | - |
| 11 abr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.74 | 200 |
| 10 abr 2024 | 13.69 | 13.70 | 13.69 | 13.70 | 13.68 | 1,400 |
| 09 abr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.36 | - |
| 08 abr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.36 | 2,300 |
| 05 abr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.39 | 200 |
| 04 abr 2024 | 14.66 | 14.66 | 14.59 | 14.59 | 14.57 | 300 |
| 03 abr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.09 | - |
| 02 abr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.09 | 400 |
| 01 abr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.46 | 300 |
| 28 mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.58 | - |
| 27 mar 2024 | 15.67 | 15.67 | 15.60 | 15.60 | 15.58 | 300 |
| 26 mar 2024 | 15.87 | 15.87 | 15.82 | 15.82 | 15.80 | 600 |
| 25 mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.75 | 300 |
| 22 mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.25 | 100 |
| 21 mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | - |
| 20 mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | - |
| 19 mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | - |
| 18 mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | - |
| 15 mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | - |
| 14 mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | - |
| 13 mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | 300 |
| 12 mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.97 | - |
| 11 mar 2024 | 13.86 | 13.99 | 13.86 | 13.99 | 13.97 | 400 |
| 08 mar 2024 | 14.54 | 14.54 | 14.49 | 14.49 | 14.47 | 10,500 |
| 07 mar 2024 | 14.19 | 14.43 | 14.19 | 14.43 | 14.41 | 1,300 |
| 06 mar 2024 | 13.07 | 13.09 | 13.07 | 13.09 | 13.07 | 700 |
| 05 mar 2024 | 13.83 | 13.83 | 13.59 | 13.59 | 13.57 | 10,000 |
| 04 mar 2024 | 12.39 | 12.39 | 12.23 | 12.23 | 12.21 | 1,200 |
| 01 mar 2024 | 12.53 | 12.53 | 12.49 | 12.49 | 12.47 | 400 |
| 29 feb 2024 | 13.41 | 13.41 | 13.20 | 13.20 | 13.18 | 500 |
| 28 feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.67 | - |
| 27 feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.67 | - |
| 26 feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.67 | - |
| 23 feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.67 | 1,100 |
| 22 feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.44 | - |
| 21 feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.44 | 600 |
| 20 feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.07 | 300 |
| 16 feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.47 | 200 |
| 15 feb 2024 | 12.24 | 12.33 | 12.24 | 12.31 | 12.29 | 800 |
| 14 feb 2024 | 9.50 | 9.55 | 9.47 | 9.47 | 9.46 | 700 |
| 13 feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.70 | - |
| 12 feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.70 | - |
| 09 feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.70 | - |
| 08 feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.70 | 1,700 |
| 07 feb 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.33 | - |
| 06 feb 2024 | 9.27 | 9.34 | 9.27 | 9.34 | 9.33 | 1,600 |
| 05 feb 2024 | 9.45 | 9.46 | 9.45 | 9.46 | 9.45 | 3,600 |
| 02 feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.99 | - |
| 01 feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.99 | 200 |
| 31 ene 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.06 | - |
| 30 ene 2024 | 10.15 | 10.15 | 10.07 | 10.07 | 10.06 | 800 |
| *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.