U.S. markets open in 8 hours 37 minutes
F S&P 500
5,309.75 +14.25 (+0.27%) F Dow Jones
38,911.00 +120.00 (+0.31%) F Nasdaq
18,646.25 +55.25 (+0.30%) E-mini Russell 2000 Index Futur
2,090.30 +14.50 (+0.70%) Petróleo
76.94 -0.05 (-0.06%) Oro
2,340.80 -5.00 (-0.21%)
tonies SE (TNIEF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:05AM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 30 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 29 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 28 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 24 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 23 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 22 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 21 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 20 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 17 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 16 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 15 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 14 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 13 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 10 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 09 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 08 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 07 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 06 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 03 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 400 |
| 02 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 01 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 102 |
| 30 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 29 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 26 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 25 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 24 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 23 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 22 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 19 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 18 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 17 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 16 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 15 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 12 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,000 |
| 11 abr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 10 abr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 09 abr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 08 abr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 05 abr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 112 |
| 04 abr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 03 abr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 02 abr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 01 abr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 28 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 27 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 26 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 25 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 22 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 21 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 20 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 19 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 18 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 15 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 14 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 13 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 12 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 11 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 08 mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 350 |
| 07 mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 06 mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 05 mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 04 mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 01 mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 29 feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 500 |
| 28 feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 100 |
| 27 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 26 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 23 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 21 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 20 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 15 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,000 |
| 14 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 13 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 12 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 181 |
| 09 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 08 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 07 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 06 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 05 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 02 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 01 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 31 ene 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 30 ene 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 29 ene 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 26 ene 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 25 ene 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 24 ene 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 23 ene 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 22 ene 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 500 |
| 19 ene 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 18 ene 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 17 ene 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 16 ene 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 12 ene 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 11 ene 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 10 ene 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 09 ene 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| *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.