Tempur Sealy International Inc (TPD.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 06:02PM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 48.20 | 48.20 | 48.00 | 48.20 | 48.20 | - |
| 20 may 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 17 may 2024 | 47.80 | 48.80 | 47.80 | 48.80 | 48.80 | - |
| 16 may 2024 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | - |
| 15 may 2024 | 48.80 | 49.60 | 48.80 | 49.40 | 49.40 | - |
| 15 may 2024 | 0.13 Dividendo | |||||
| 14 may 2024 | 48.60 | 49.20 | 48.60 | 49.20 | 49.07 | - |
| 13 may 2024 | 50.00 | 50.00 | 49.20 | 49.20 | 49.07 | - |
| 10 may 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.67 | - |
| 09 may 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.87 | - |
| 08 may 2024 | 48.00 | 48.40 | 47.80 | 48.40 | 48.27 | - |
| 07 may 2024 | 46.00 | 46.20 | 46.00 | 46.20 | 46.08 | 250 |
| 06 may 2024 | 46.40 | 46.40 | 46.00 | 46.00 | 45.88 | - |
| 03 may 2024 | 46.80 | 47.80 | 46.60 | 47.40 | 47.27 | - |
| 02 may 2024 | 46.40 | 47.00 | 46.40 | 46.60 | 46.48 | - |
| 30 abr 2024 | 47.20 | 47.40 | 46.60 | 46.80 | 46.68 | - |
| 29 abr 2024 | 46.20 | 47.40 | 46.20 | 47.20 | 47.08 | - |
| 26 abr 2024 | 46.20 | 46.80 | 46.20 | 46.80 | 46.68 | 54 |
| 25 abr 2024 | 46.60 | 46.60 | 45.60 | 45.60 | 45.48 | - |
| 24 abr 2024 | 46.80 | 47.00 | 46.60 | 46.80 | 46.68 | - |
| 23 abr 2024 | 45.80 | 47.40 | 45.60 | 47.40 | 47.27 | - |
| 22 abr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.28 | - |
| 19 abr 2024 | 45.80 | 45.80 | 45.40 | 45.60 | 45.48 | - |
| 18 abr 2024 | 45.80 | 46.40 | 45.80 | 46.40 | 46.28 | - |
| 17 abr 2024 | 46.60 | 46.60 | 46.20 | 46.20 | 46.08 | - |
| 16 abr 2024 | 46.60 | 46.80 | 46.40 | 46.80 | 46.68 | - |
| 15 abr 2024 | 46.80 | 47.00 | 46.80 | 46.80 | 46.68 | - |
| 12 abr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.47 | - |
| 11 abr 2024 | 48.00 | 48.60 | 47.80 | 48.00 | 47.87 | - |
| 10 abr 2024 | 49.00 | 49.00 | 48.40 | 48.40 | 48.27 | - |
| 09 abr 2024 | 48.80 | 49.20 | 48.80 | 49.20 | 49.07 | - |
| 08 abr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.87 | - |
| 05 abr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.27 | - |
| 04 abr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.67 | - |
| 03 abr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.27 | - |
| 02 abr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.87 | - |
| 28 mar 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 52.36 | - |
| 27 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.36 | - |
| 26 mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | - |
| 25 mar 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 51.86 | - |
| 22 mar 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 50.37 | - |
| 21 mar 2024 | 49.00 | 50.50 | 49.00 | 50.50 | 50.37 | - |
| 20 mar 2024 | 48.20 | 49.00 | 48.20 | 49.00 | 48.87 | - |
| 19 mar 2024 | 47.80 | 49.00 | 47.80 | 49.00 | 48.87 | - |
| 18 mar 2024 | 48.60 | 48.60 | 48.20 | 48.20 | 48.07 | - |
| 15 mar 2024 | 49.80 | 49.80 | 49.60 | 49.60 | 49.47 | - |
| 14 mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | - |
| 13 mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 50.87 | - |
| 12 mar 2024 | 49.00 | 49.80 | 48.80 | 49.80 | 49.67 | - |
| 11 mar 2024 | 49.40 | 49.60 | 49.40 | 49.40 | 49.27 | - |
| 08 mar 2024 | 50.00 | 50.50 | 50.00 | 50.00 | 49.87 | - |
| 07 mar 2024 | 49.60 | 50.50 | 49.60 | 50.50 | 50.37 | - |
| 06 mar 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 49.87 | - |
| 05 mar 2024 | 49.40 | 49.80 | 49.40 | 49.40 | 49.27 | - |
| 04 mar 2024 | 50.00 | 51.00 | 49.80 | 49.80 | 49.67 | 490 |
| 01 mar 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.37 | - |
| 29 feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.67 | - |
| 28 feb 2024 | 49.20 | 49.20 | 49.00 | 49.20 | 49.07 | - |
| 27 feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.27 | - |
| 26 feb 2024 | 47.60 | 47.80 | 47.40 | 47.80 | 47.67 | - |
| 23 feb 2024 | 46.40 | 47.60 | 46.00 | 47.60 | 47.47 | - |
| 22 feb 2024 | 45.80 | 47.20 | 45.60 | 47.20 | 47.08 | - |
| 21 feb 2024 | 46.20 | 46.20 | 46.00 | 46.00 | 45.88 | - |
| 21 feb 2024 | 0.13 Dividendo | |||||
| 20 feb 2024 | 46.60 | 46.60 | 46.00 | 46.40 | 46.15 | - |
| 19 feb 2024 | 46.60 | 46.80 | 46.60 | 46.80 | 46.55 | - |
| 16 feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.15 | - |
| 15 feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.74 | - |
| 14 feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.15 | - |
| 13 feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.54 | - |
| 12 feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.15 | - |
| 09 feb 2024 | 47.60 | 47.60 | 46.80 | 46.80 | 46.55 | - |
| 08 feb 2024 | 47.20 | 48.00 | 47.20 | 47.80 | 47.54 | - |
| 07 feb 2024 | 46.80 | 47.40 | 46.60 | 47.40 | 47.14 | - |
| 06 feb 2024 | 46.60 | 46.60 | 46.40 | 46.40 | 46.15 | - |
| 05 feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.95 | - |
| 02 feb 2024 | 46.20 | 46.20 | 45.80 | 46.20 | 45.95 | - |
| 01 feb 2024 | 45.80 | 46.00 | 45.80 | 46.00 | 45.75 | - |
| 31 ene 2024 | 47.40 | 47.40 | 46.60 | 46.60 | 46.35 | - |
| 30 ene 2024 | 47.80 | 48.00 | 47.80 | 48.00 | 47.74 | - |
| 29 ene 2024 | 47.20 | 47.40 | 47.20 | 47.20 | 46.94 | - |
| 26 ene 2024 | 46.40 | 47.00 | 46.40 | 47.00 | 46.74 | - |
| 25 ene 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.95 | - |
| 24 ene 2024 | 46.80 | 46.80 | 46.20 | 46.20 | 45.95 | - |
| 23 ene 2024 | 46.80 | 47.00 | 46.80 | 47.00 | 46.74 | - |
| 22 ene 2024 | 46.40 | 47.20 | 46.40 | 47.00 | 46.74 | - |
| 19 ene 2024 | 46.20 | 46.20 | 46.00 | 46.00 | 45.75 | - |
| 18 ene 2024 | 44.60 | 46.40 | 44.60 | 46.40 | 46.15 | - |
| 17 ene 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.56 | - |
| 16 ene 2024 | 45.40 | 45.40 | 45.00 | 45.00 | 44.76 | - |
| 15 ene 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.95 | - |
| 12 ene 2024 | 46.00 | 46.00 | 45.60 | 45.60 | 45.35 | - |
| 11 ene 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.95 | - |
| 10 ene 2024 | 45.20 | 46.40 | 45.20 | 46.40 | 46.15 | - |
| 09 ene 2024 | 45.00 | 45.40 | 45.00 | 45.40 | 45.15 | - |
| 08 ene 2024 | 43.80 | 45.40 | 43.80 | 45.40 | 45.15 | - |
| 05 ene 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.16 | - |
| 04 ene 2024 | 43.80 | 43.80 | 43.60 | 43.60 | 43.36 | - |
| 03 ene 2024 | 44.80 | 44.80 | 44.00 | 44.20 | 43.96 | - |
| 02 ene 2024 | 46.00 | 46.00 | 45.40 | 45.40 | 45.15 | - |
| *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.