U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,516.00 -10.00 (-0.03%) F Nasdaq
19,998.75 +26.50 (+0.13%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
81.17 +0.34 (+0.42%) Oro
2,331.20 +0.40 (+0.02%)
Thomson Reuters Corporation (TOC.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
| 24 jun 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| 21 jun 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| 20 jun 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
| 19 jun 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
| 18 jun 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - |
| 17 jun 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| 14 jun 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| 13 jun 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
| 12 jun 2024 | 157.90 | 157.90 | 157.80 | 157.80 | 157.80 | 2 |
| 11 jun 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| 10 jun 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
| 07 jun 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
| 06 jun 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
| 05 jun 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | - |
| 04 jun 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| 03 jun 2024 | 158.10 | 158.10 | 156.15 | 156.15 | 156.15 | 230 |
| 31 may 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | - |
| 30 may 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 29 may 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| 28 may 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | - |
| 27 may 2024 | 161.45 | 161.45 | 160.50 | 160.50 | 160.50 | 3 |
| 24 may 2024 | 159.35 | 161.15 | 159.35 | 161.15 | 161.15 | 5 |
| 23 may 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| 22 may 2024 | 158.95 | 160.00 | 158.95 | 160.00 | 160.00 | 25 |
| 21 may 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
| 20 may 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
| 17 may 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - |
| 16 may 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 15 may 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 15 may 2024 | 0.54 Dividendo | |||||
| 14 may 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.21 | - |
| 13 may 2024 | 155.40 | 156.50 | 155.40 | 156.50 | 155.95 | 6 |
| 10 may 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.01 | - |
| 09 may 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.11 | - |
| 08 may 2024 | 154.90 | 155.70 | 154.90 | 155.70 | 155.16 | 7 |
| 07 may 2024 | 154.60 | 154.75 | 154.60 | 154.75 | 154.21 | 50 |
| 06 may 2024 | 152.60 | 154.75 | 152.60 | 154.75 | 154.21 | 20 |
| 03 may 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.07 | - |
| 02 may 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.26 | - |
| 30 abr 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.45 | - |
| 29 abr 2024 | 143.75 | 145.00 | 143.75 | 145.00 | 144.49 | 30 |
| 26 abr 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.20 | - |
| 25 abr 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 140.71 | - |
| 24 abr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 142.90 | - |
| 23 abr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.50 | - |
| 22 abr 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.31 | - |
| 19 abr 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 139.86 | - |
| 18 abr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.50 | - |
| 17 abr 2024 | 142.90 | 143.45 | 142.90 | 143.45 | 142.95 | 18 |
| 16 abr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.50 | - |
| 15 abr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.50 | - |
| 12 abr 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.30 | - |
| 11 abr 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 141.55 | - |
| 10 abr 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.40 | - |
| 09 abr 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 140.86 | - |
| 08 abr 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.11 | - |
| 05 abr 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 139.76 | - |
| 04 abr 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 139.81 | - |
| 03 abr 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.46 | - |
| 02 abr 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 143.65 | - |
| 28 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.50 | - |
| 27 mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.50 | - |
| 26 mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.50 | - |
| 25 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.50 | - |
| 22 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.50 | - |
| 21 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.50 | - |
| 20 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.50 | - |
| 19 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.50 | - |
| 18 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.50 | 2 |
| 15 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.50 | 2 |
| 14 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.50 | - |
| 13 mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.49 | - |
| 12 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.50 | - |
| 11 mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.50 | 2 |
| 08 mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.50 | - |
| 07 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.50 | - |
| 06 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.50 | - |
| 05 mar 2024 | 146.00 | 146.00 | 144.00 | 144.00 | 143.50 | 100 |
| 04 mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.49 | 2 |
| 01 mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.49 | 5 |
| 29 feb 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 144.49 | 3 |
| 28 feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.49 | - |
| 27 feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.49 | 7 |
| 26 feb 2024 | 147.00 | 147.00 | 145.00 | 145.00 | 144.49 | 7 |
| 23 feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.49 | - |
| 22 feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.49 | 20 |
| 21 feb 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 145.49 | 20 |
| 20 feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.49 | - |
| 20 feb 2024 | 0.54 Dividendo | |||||
| 19 feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.95 | 16 |
| 16 feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.95 | - |
| 15 feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.96 | - |
| 14 feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.99 | - |
| 13 feb 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 140.99 | 67 |
| 12 feb 2024 | 146.00 | 146.00 | 145.00 | 145.00 | 143.97 | 25 |
| 09 feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.97 | - |
| 08 feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.02 | - |
| 07 feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.02 | - |
| 06 feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.02 | - |
| *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.