TeamViewer SE (TMVWY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 200 |
| 25 jul 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 24 jul 2024 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | 2,300 |
| 23 jul 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 22 jul 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 19 jul 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 18 jul 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 17 jul 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 16 jul 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 15 jul 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 12 jul 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 11 jul 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 10 jul 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 900 |
| 09 jul 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 08 jul 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 05 jul 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 03 jul 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 02 jul 2024 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | 2,100 |
| 01 jul 2024 | 5.66 | 5.76 | 5.66 | 5.76 | 5.76 | 400 |
| 28 jun 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 27 jun 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 26 jun 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 100,500 |
| 25 jun 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 150,000 |
| 24 jun 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 21 jun 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 200 |
| 20 jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 18 jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| 17 jun 2024 | 5.71 | 5.74 | 5.69 | 5.69 | 5.69 | 5,400 |
| 14 jun 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 100 |
| 13 jun 2024 | 5.85 | 5.88 | 5.83 | 5.83 | 5.83 | 1,300 |
| 12 jun 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 300 |
| 11 jun 2024 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | 41,400 |
| 10 jun 2024 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 600 |
| 07 jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 300 |
| 06 jun 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 200 |
| 05 jun 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1,000 |
| 04 jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2,000 |
| 03 jun 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 31 may 2024 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | 1,200 |
| 30 may 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| 29 may 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 28 may 2024 | 6.53 | 6.53 | 6.50 | 6.50 | 6.50 | 1,200 |
| 24 may 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 23 may 2024 | 6.51 | 6.53 | 6.43 | 6.53 | 6.53 | 3,400 |
| 22 may 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 15,000 |
| 21 may 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1,100 |
| 20 may 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 17 may 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 16 may 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 100 |
| 15 may 2024 | 6.29 | 6.35 | 6.29 | 6.30 | 6.30 | 2,200 |
| 14 may 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2,200 |
| 13 may 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 700 |
| 10 may 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1,000 |
| 09 may 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 500 |
| 08 may 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 300 |
| 07 may 2024 | 6.28 | 6.28 | 6.21 | 6.21 | 6.21 | 1,000 |
| 06 may 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 03 may 2024 | 6.64 | 6.81 | 6.64 | 6.81 | 6.81 | 700 |
| 02 may 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 01 may 2024 | 6.52 | 6.62 | 6.52 | 6.62 | 6.62 | 700 |
| 30 abr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 29 abr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 200 |
| 26 abr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 25 abr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6,100 |
| 24 abr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1,300 |
| 23 abr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1,000 |
| 22 abr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 100 |
| 19 abr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 18 abr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 17 abr 2024 | 6.54 | 6.54 | 6.52 | 6.53 | 6.53 | 1,500 |
| 16 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 100 |
| 15 abr 2024 | 6.80 | 6.80 | 6.71 | 6.71 | 6.71 | 1,900 |
| 12 abr 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 1,000 |
| 11 abr 2024 | 7.09 | 7.16 | 7.09 | 7.16 | 7.16 | 10,200 |
| 10 abr 2024 | 7.07 | 7.10 | 7.07 | 7.10 | 7.10 | 1,700 |
| 09 abr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 08 abr 2024 | 7.14 | 7.14 | 7.11 | 7.11 | 7.11 | 1,700 |
| 05 abr 2024 | 7.03 | 7.03 | 6.93 | 7.00 | 7.00 | 2,100 |
| 04 abr 2024 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | 1,500 |
| 03 abr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 02 abr 2024 | 7.24 | 7.24 | 7.13 | 7.14 | 7.14 | 1,600 |
| 01 abr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 300 |
| 28 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 27 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 900 |
| 26 mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 25 mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 22 mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 21 mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 700 |
| 20 mar 2024 | 7.30 | 7.31 | 7.20 | 7.31 | 7.31 | 2,700 |
| 19 mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 18 mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 15 mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 14 mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 13 mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 12 mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 200 |
| 11 mar 2024 | 7.72 | 7.75 | 7.65 | 7.70 | 7.70 | 40,400 |
| 08 mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 200 |
| 07 mar 2024 | 7.90 | 8.00 | 7.87 | 8.00 | 8.00 | 11,000 |
| 06 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 05 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| *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.