U.S. markets closed

TeamViewer SE (TMVWY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
7.73-0.20 (-2.46%)
Al cierre: 11:57AM EST
Periodo de tiempo:
01 mar 2023 - 29 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 feb 20247.737.737.737.737.73985
28 feb 20247.937.937.937.937.93700
27 feb 20247.957.987.937.987.981,200
26 feb 20247.807.807.787.787.78400
23 feb 20247.637.637.637.637.63700
22 feb 20247.607.697.567.697.691,700
21 feb 20247.107.107.107.107.10200
20 feb 20247.377.377.377.377.37-
16 feb 20247.527.527.377.377.371,700
15 feb 20247.667.667.667.667.66-
14 feb 20247.667.667.667.667.66-
13 feb 20247.607.667.517.667.663,100
12 feb 20247.957.957.957.957.95400
09 feb 20247.947.947.837.917.916,800
08 feb 20247.757.867.757.867.861,900
07 feb 20247.787.807.787.807.803,100
06 feb 20247.067.067.067.067.06-
05 feb 20247.067.067.067.067.06-
02 feb 20247.187.187.067.067.061,300
01 feb 20247.207.207.207.207.20400
31 ene 20247.337.337.337.337.33-
30 ene 20247.337.337.337.337.331,000
29 ene 20247.417.417.417.417.41-
26 ene 20247.417.417.417.417.41100
25 ene 20247.417.417.417.417.41-
24 ene 20247.417.417.417.417.41300
23 ene 20247.097.097.097.097.09-
22 ene 20247.097.097.097.097.09-
19 ene 20247.057.117.057.097.091,100
18 ene 20247.117.116.966.966.962,700
17 ene 20247.457.457.457.457.45-
16 ene 20247.457.457.457.457.45200
12 ene 20247.647.647.597.647.642,700
11 ene 20247.587.587.587.587.586,400
10 ene 20247.557.557.557.557.55200
09 ene 20247.457.457.457.457.45400
08 ene 20247.287.287.287.287.28600
05 ene 20247.307.307.287.287.281,300
04 ene 20247.327.327.327.327.32400
03 ene 20247.437.437.437.437.432,200
02 ene 20247.527.527.497.527.52600
29 dic 20237.527.527.527.527.522,000
28 dic 20237.577.577.567.567.561,800
27 dic 20237.577.747.577.587.581,400
26 dic 20237.557.557.557.557.55200
22 dic 20237.577.577.577.577.57-
21 dic 20237.577.577.577.577.57-
20 dic 20237.577.577.577.577.57-
19 dic 20237.577.577.577.577.57200
18 dic 20237.487.487.487.487.48-
15 dic 20237.487.487.487.487.48-
14 dic 20237.547.627.487.487.4810,600
13 dic 20237.327.367.307.307.307,500
12 dic 20237.347.347.077.187.182,300
11 dic 20237.387.387.237.237.231,100
08 dic 20237.027.027.027.027.02-
07 dic 20237.077.077.027.027.022,900
06 dic 20236.916.916.916.916.91200
05 dic 20236.986.986.946.946.946,300
04 dic 20237.257.257.257.257.25-
01 dic 20237.257.257.257.257.25-
30 nov 20237.257.257.257.257.25-
29 nov 20237.257.257.257.257.25-
28 nov 20237.257.257.257.257.25700
27 nov 20237.297.357.207.357.354,400
24 nov 20237.257.257.257.257.25-
22 nov 20237.257.257.257.257.25700
21 nov 20237.247.247.187.187.181,100
20 nov 20238.108.107.647.647.6425,700
17 nov 20237.927.927.927.927.92300
16 nov 20237.817.887.817.887.883,600
15 nov 20237.927.927.927.927.92-
14 nov 20237.927.927.927.927.921,600
13 nov 20237.897.897.897.897.89100
10 nov 20237.897.897.897.897.89500
09 nov 20237.827.827.827.827.82-
08 nov 20237.827.827.827.827.82100
07 nov 20237.697.697.697.697.69-
06 nov 20237.697.697.697.697.69200
03 nov 20237.627.627.627.627.62-
02 nov 20237.627.627.627.627.62100
01 nov 20237.387.387.377.387.381,200
31 oct 20237.647.647.617.617.61200
30 oct 20237.637.917.617.747.742,100
27 oct 20237.547.577.527.527.526,000
26 oct 20238.048.048.048.048.04-
25 oct 20238.048.048.048.048.04-
24 oct 20238.048.048.048.048.04-
23 oct 20238.048.047.868.048.043,500
20 oct 20238.048.048.048.048.04100
19 oct 20238.108.108.108.108.10600
18 oct 20238.168.168.058.058.054,400
17 oct 20238.208.208.208.208.20-
16 oct 20238.208.208.208.208.20-
13 oct 20238.208.208.208.208.20300
12 oct 20238.378.378.378.378.37-
11 oct 20238.378.378.378.378.37-
10 oct 20238.378.378.378.378.37-
09 oct 20238.378.378.378.378.37-
06 oct 20238.378.378.378.378.37300
*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...